KissMeData/148250/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200000	346579225	4250	4250	4250	4250	2599
3	20231024	195900	346579225	4250	4250	4250	4250	0
4	20231024	195800	346579225	4250	4250	4250	4250	0
5	20231024	195700	346579225	4250	4250	4250	4250	0
6	20231024	195600	346579225	4250	4250	4250	4250	0
7	20231024	195500	346579225	4250	4250	4250	4250	0
8	20231024	195400	346579225	4250	4250	4250	4250	0
9	20231024	195300	346579225	4250	4250	4250	4250	0
10	20231024	195200	346579225	4250	4250	4250	4250	0
11	20231024	195100	346579225	4250	4250	4250	4250	0
12	20231024	195000	346579225	4250	4250	4250	4250	0
13	20231024	194900	346579225	4250	4250	4250	4250	0
14	20231024	194800	346579225	4250	4250	4250	4250	0
15	20231024	194700	346579225	4250	4250	4250	4250	0
16	20231024	194600	346579225	4250	4250	4250	4250	0
17	20231024	194500	346579225	4250	4250	4250	4250	0
18	20231024	194400	346579225	4250	4250	4250	4250	0
19	20231024	194300	346579225	4250	4250	4250	4250	0
20	20231024	194200	346579225	4250	4250	4250	4250	0
21	20231024	194100	346579225	4250	4250	4250	4250	0
22	20231024	194000	346579225	4250	4250	4250	4250	0
23	20231024	193900	346579225	4250	4250	4250	4250	0
24	20231024	193800	346579225	4250	4250	4250	4250	0
25	20231024	193700	346579225	4250	4250	4250	4250	0
26	20231024	193600	346579225	4250	4250	4250	4250	0
27	20231024	193500	346579225	4250	4250	4250	4250	0
28	20231024	193400	346579225	4250	4250	4250	4250	0
29	20231024	193300	346579225	4250	4250	4250	4250	0
30	20231024	193200	346579225	4250	4250	4250	4250	0
31	20231024	193100	346579225	4250	4250	4250	4250	0
32	20231024	193000	346579225	4250	4250	4250	4250	2599
33	20231024	192900	346579225	4250	4250	4250	4250	0
34	20231024	192800	346579225	4250	4250	4250	4250	0
35	20231024	192700	346579225	4250	4250	4250	4250	0
36	20231024	192600	346579225	4250	4250	4250	4250	0
37	20231024	192500	346579225	4250	4250	4250	4250	0
38	20231024	192400	346579225	4250	4250	4250	4250	0
39	20231024	192300	346579225	4250	4250	4250	4250	0
40	20231024	192200	346579225	4250	4250	4250	4250	0
41	20231024	192100	346579225	4250	4250	4250	4250	0
42	20231024	192000	346579225	4250	4250	4250	4250	0
43	20231024	191900	346579225	4250	4250	4250	4250	0
44	20231024	191800	346579225	4250	4250	4250	4250	0
45	20231024	191700	346579225	4250	4250	4250	4250	0
46	20231024	191600	346579225	4250	4250	4250	4250	0
47	20231024	191500	346579225	4250	4250	4250	4250	0
48	20231024	191400	346579225	4250	4250	4250	4250	0
49	20231024	191300	346579225	4250	4250	4250	4250	0
50	20231024	191200	346579225	4250	4250	4250	4250	0
51	20231024	191100	346579225	4250	4250	4250	4250	0
52	20231024	191000	346579225	4250	4250	4250	4250	0
53	20231024	190900	346579225	4250	4250	4250	4250	0
54	20231024	190800	346579225	4250	4250	4250	4250	0
55	20231024	190700	346579225	4250	4250	4250	4250	0
56	20231024	190600	346579225	4250	4250	4250	4250	0
57	20231024	190500	346579225	4250	4250	4250	4250	0
58	20231024	190400	346579225	4250	4250	4250	4250	0
59	20231024	190300	346579225	4250	4250	4250	4250	0
60	20231024	190200	346579225	4250	4250	4250	4250	0
61	20231024	190100	346579225	4250	4250	4250	4250	0
62	20231024	190000	346579225	4250	4250	4250	4250	2599
63	20231024	185900	346579225	4250	4250	4250	4250	0
64	20231024	185800	346579225	4250	4250	4250	4250	0
65	20231024	185700	346579225	4250	4250	4250	4250	0
66	20231024	185600	346579225	4250	4250	4250	4250	0
67	20231024	185500	346579225	4250	4250	4250	4250	0
68	20231024	185400	346579225	4250	4250	4250	4250	0
69	20231024	185300	346579225	4250	4250	4250	4250	0
70	20231024	185200	346579225	4250	4250	4250	4250	0
71	20231024	185100	346579225	4250	4250	4250	4250	0
72	20231024	185000	346579225	4250	4250	4250	4250	0
73	20231024	184900	346579225	4250	4250	4250	4250	0
74	20231024	184800	346579225	4250	4250	4250	4250	0
75	20231024	184700	346579225	4250	4250	4250	4250	0
76	20231024	184600	346579225	4250	4250	4250	4250	0
77	20231024	184500	346579225	4250	4250	4250	4250	0
78	20231024	184400	346579225	4250	4250	4250	4250	0
79	20231024	184300	346579225	4250	4250	4250	4250	0
80	20231024	184200	346579225	4250	4250	4250	4250	0
81	20231024	184100	346579225	4250	4250	4250	4250	0
82	20231024	184000	346579225	4250	4250	4250	4250	0
83	20231024	183900	346579225	4250	4250	4250	4250	0
84	20231024	183800	346579225	4250	4250	4250	4250	0
85	20231024	183700	346579225	4250	4250	4250	4250	0
86	20231024	183600	346579225	4250	4250	4250	4250	0
87	20231024	183500	346579225	4250	4250	4250	4250	0
88	20231024	183400	346579225	4250	4250	4250	4250	0
89	20231024	183300	346579225	4250	4250	4250	4250	0
90	20231024	183200	346579225	4250	4250	4250	4250	0
91	20231024	183100	346579225	4250	4250	4250	4250	0
92	20231024	183000	346579225	4250	4250	4250	4250	2599
93	20231024	182900	346579225	4250	4250	4250	4250	0
94	20231024	182800	346579225	4250	4250	4250	4250	0
95	20231024	182700	346579225	4250	4250	4250	4250	0
96	20231024	182600	346579225	4250	4250	4250	4250	0
97	20231024	182500	346579225	4250	4250	4250	4250	0
98	20231024	182400	346579225	4250	4250	4250	4250	0
99	20231024	182300	346579225	4250	4250	4250	4250	0
100	20231024	182200	346579225	4250	4250	4250	4250	0
101	20231024	182100	346579225	4250	4250	4250	4250	0
102	20231024	182000	346579225	4250	4250	4250	4250	0
103	20231024	181900	346579225	4250	4250	4250	4250	0
104	20231024	181800	346579225	4250	4250	4250	4250	0
105	20231024	181700	346579225	4250	4250	4250	4250	0
106	20231024	181600	346579225	4250	4250	4250	4250	0
107	20231024	181500	346579225	4250	4250	4250	4250	0
108	20231024	181400	346579225	4250	4250	4250	4250	0
109	20231024	181300	346579225	4250	4250	4250	4250	0
110	20231024	181200	346579225	4250	4250	4250	4250	0
111	20231024	181100	346579225	4250	4250	4250	4250	0
112	20231024	181000	346579225	4250	4250	4250	4250	0
113	20231024	180900	346579225	4250	4250	4250	4250	0
114	20231024	180800	346579225	4250	4250	4250	4250	0
115	20231024	180700	346579225	4250	4250	4250	4250	0
116	20231024	180600	346579225	4250	4250	4250	4250	0
117	20231024	180500	346579225	4250	4250	4250	4250	0
118	20231024	180400	346579225	4250	4250	4250	4250	0
119	20231024	180300	346579225	4250	4250	4250	4250	0
120	20231024	180200	346579225	4250	4250	4250	4250	0
121	20231024	180100	346579225	4250	4250	4250	4250	0
122	20231024	180000	346579225	4250	4250	4250	4250	2599
123	20231024	175900	346579225	4250	4250	4250	4250	0
124	20231024	175800	346579225	4250	4250	4250	4250	0
125	20231024	175700	346579225	4250	4250	4250	4250	0
126	20231024	175600	346579225	4250	4250	4250	4250	0
127	20231024	175500	346579225	4250	4250	4250	4250	0
128	20231024	175400	346579225	4250	4250	4250	4250	0
129	20231024	175300	346579225	4250	4250	4250	4250	0
130	20231024	175200	346579225	4250	4250	4250	4250	0
131	20231024	175100	346579225	4250	4250	4250	4250	0
132	20231024	175000	346579225	4250	4250	4250	4250	0
133	20231024	174900	346579225	4250	4250	4250	4250	0
134	20231024	174800	346579225	4250	4250	4250	4250	0
135	20231024	174700	346579225	4250	4250	4250	4250	0
136	20231024	174600	346579225	4250	4250	4250	4250	0
137	20231024	174500	346579225	4250	4250	4250	4250	0
138	20231024	174400	346579225	4250	4250	4250	4250	0
139	20231024	174300	346579225	4250	4250	4250	4250	0
140	20231024	174200	346579225	4250	4250	4250	4250	0
141	20231024	174100	346579225	4250	4250	4250	4250	0
142	20231024	174000	346579225	4250	4250	4250	4250	0
143	20231024	173900	346579225	4250	4250	4250	4250	0
144	20231024	173800	346579225	4250	4250	4250	4250	0
145	20231024	173700	346579225	4250	4250	4250	4250	0
146	20231024	173600	346579225	4250	4250	4250	4250	0
147	20231024	173500	346579225	4250	4250	4250	4250	0
148	20231024	173400	346579225	4250	4250	4250	4250	0
149	20231024	173300	346579225	4250	4250	4250	4250	0
150	20231024	173200	346579225	4250	4250	4250	4250	0
151	20231024	173100	346579225	4250	4250	4250	4250	0
152	20231024	173000	346579225	4250	4250	4250	4250	2599
153	20231024	172900	346579225	4250	4250	4250	4250	0
154	20231024	172800	346579225	4250	4250	4250	4250	0
155	20231024	172700	346579225	4250	4250	4250	4250	0
156	20231024	172600	346579225	4250	4250	4250	4250	0
157	20231024	172500	346579225	4250	4250	4250	4250	0
158	20231024	172400	346579225	4250	4250	4250	4250	0
159	20231024	172300	346579225	4250	4250	4250	4250	0
160	20231024	172200	346579225	4250	4250	4250	4250	0
161	20231024	172100	346579225	4250	4250	4250	4250	0
162	20231024	172000	346579225	4250	4250	4250	4250	0
163	20231024	171900	346579225	4250	4250	4250	4250	0
164	20231024	171800	346579225	4250	4250	4250	4250	0
165	20231024	171700	346579225	4250	4250	4250	4250	0
166	20231024	171600	346579225	4250	4250	4250	4250	0
167	20231024	171500	346579225	4250	4250	4250	4250	0
168	20231024	171400	346579225	4250	4250	4250	4250	0
169	20231024	171300	346579225	4250	4250	4250	4250	0
170	20231024	171200	346579225	4250	4250	4250	4250	0
171	20231024	171100	346579225	4250	4250	4250	4250	0
172	20231024	171000	346579225	4250	4250	4250	4250	0
173	20231024	170900	346579225	4250	4250	4250	4250	0
174	20231024	170800	346579225	4250	4250	4250	4250	0
175	20231024	170700	346579225	4250	4250	4250	4250	0
176	20231024	170600	346579225	4250	4250	4250	4250	0
177	20231024	170500	346579225	4250	4250	4250	4250	0
178	20231024	170400	346579225	4250	4250	4250	4250	0
179	20231024	170300	346579225	4250	4250	4250	4250	0
180	20231024	170200	346579225	4250	4250	4250	4250	0
181	20231024	170100	346579225	4250	4250	4250	4250	0
182	20231024	170000	346579225	4250	4250	4250	4250	2599
183	20231024	165900	346579225	4250	4250	4250	4250	0
184	20231024	165800	346579225	4250	4250	4250	4250	0
185	20231024	165700	346579225	4250	4250	4250	4250	0
186	20231024	165600	346579225	4250	4250	4250	4250	0
187	20231024	165500	346579225	4250	4250	4250	4250	0
188	20231024	165400	346579225	4250	4250	4250	4250	0
189	20231024	165300	346579225	4250	4250	4250	4250	0
190	20231024	165200	346579225	4250	4250	4250	4250	0
191	20231024	165100	346579225	4250	4250	4250	4250	0
192	20231024	165000	346579225	4250	4250	4250	4250	0
193	20231024	164900	346579225	4250	4250	4250	4250	0
194	20231024	164800	346579225	4250	4250	4250	4250	0
195	20231024	164700	346579225	4250	4250	4250	4250	0
196	20231024	164600	346579225	4250	4250	4250	4250	0
197	20231024	164500	346579225	4250	4250	4250	4250	0
198	20231024	164400	346579225	4250	4250	4250	4250	0
199	20231024	164300	346579225	4250	4250	4250	4250	0
200	20231024	164200	346579225	4250	4250	4250	4250	0
201	20231024	164100	346579225	4250	4250	4250	4250	0
202	20231024	164000	346579225	4250	4250	4250	4250	0
203	20231024	163900	346579225	4250	4250	4250	4250	0
204	20231024	163800	346579225	4250	4250	4250	4250	0
205	20231024	163700	346579225	4250	4250	4250	4250	0
206	20231024	163600	346579225	4250	4250	4250	4250	0
207	20231024	163500	346579225	4250	4250	4250	4250	0
208	20231024	163400	346579225	4250	4250	4250	4250	0
209	20231024	163300	346579225	4250	4250	4250	4250	0
210	20231024	163200	346579225	4250	4250	4250	4250	0
211	20231024	163100	346579225	4250	4250	4250	4250	0
212	20231024	163000	346579225	4250	4250	4250	4250	2599
213	20231024	162900	346579225	4250	4250	4250	4250	0
214	20231024	162800	346579225	4250	4250	4250	4250	0
215	20231024	162700	346579225	4250	4250	4250	4250	0
216	20231024	162600	346579225	4250	4250	4250	4250	0
217	20231024	162500	346579225	4250	4250	4250	4250	0
218	20231024	162400	346579225	4250	4250	4250	4250	0
219	20231024	162300	346579225	4250	4250	4250	4250	0
220	20231024	162200	346579225	4250	4250	4250	4250	0
221	20231024	162100	346579225	4250	4250	4250	4250	0
222	20231024	162000	346579225	4250	4250	4250	4250	0
223	20231024	161900	346579225	4250	4250	4250	4250	0
224	20231024	161800	346579225	4250	4250	4250	4250	0
225	20231024	161700	346579225	4250	4250	4250	4250	0
226	20231024	161600	346579225	4250	4250	4250	4250	0
227	20231024	161500	346579225	4250	4250	4250	4250	0
228	20231024	161400	346579225	4250	4250	4250	4250	0
229	20231024	161300	346579225	4250	4250	4250	4250	0
230	20231024	161200	346579225	4250	4250	4250	4250	0
231	20231024	161100	346579225	4250	4250	4250	4250	0
232	20231024	161000	346579225	4250	4250	4250	4250	0
233	20231024	160900	346579225	4250	4250	4250	4250	0
234	20231024	160800	346579225	4250	4250	4250	4250	0
235	20231024	160700	346579225	4250	4250	4250	4250	0
236	20231024	160600	346579225	4250	4250	4250	4250	0
237	20231024	160500	346579225	4250	4250	4250	4250	0
238	20231024	160400	346579225	4250	4250	4250	4250	0
239	20231024	160300	346579225	4250	4250	4250	4250	0
240	20231024	160200	346579225	4250	4250	4250	4250	0
241	20231024	160100	346579225	4250	4250	4250	4250	0
242	20231024	160000	346579225	4250	4250	4250	4250	2599
243	20231024	155900	346579225	4250	4250	4250	4250	0
244	20231024	155800	346579225	4250	4250	4250	4250	0
245	20231024	155700	346579225	4250	4250	4250	4250	0
246	20231024	155600	346579225	4250	4250	4250	4250	0
247	20231024	155500	346579225	4250	4250	4250	4250	0
248	20231024	155400	346579225	4250	4250	4250	4250	0
249	20231024	155300	346579225	4250	4250	4250	4250	0
250	20231024	155200	346579225	4250	4250	4250	4250	0
251	20231024	155100	346579225	4250	4250	4250	4250	0
252	20231024	155000	346579225	4250	4250	4250	4250	0
253	20231024	154900	346579225	4250	4250	4250	4250	0
254	20231024	154800	346579225	4250	4250	4250	4250	0
255	20231024	154700	346579225	4250	4250	4250	4250	0
256	20231024	154600	346579225	4250	4250	4250	4250	0
257	20231024	154500	346579225	4250	4250	4250	4250	0
258	20231024	154400	346579225	4250	4250	4250	4250	0
259	20231024	154300	346579225	4250	4250	4250	4250	0
260	20231024	154200	346579225	4250	4250	4250	4250	0
261	20231024	154100	346579225	4250	4250	4250	4250	0
262	20231024	154000	346579225	4250	4250	4250	4250	0
263	20231024	153900	346579225	4250	4250	4250	4250	0
264	20231024	153800	346579225	4250	4250	4250	4250	0
265	20231024	153700	346579225	4250	4250	4250	4250	0
266	20231024	153600	346579225	4250	4250	4250	4250	0
267	20231024	153500	346579225	4250	4250	4250	4250	0
268	20231024	153400	346579225	4250	4250	4250	4250	0
269	20231024	153300	346579225	4250	4250	4250	4250	0
270	20231024	153200	346579225	4250	4250	4250	4250	0
271	20231024	153100	346579225	4250	4250	4250	4250	0
272	20231024	153000	346579225	4250	4250	4250	4250	5198
273	20231024	152900	335533475	4250	4250	4250	4250	0
274	20231024	152800	335533475	4250	4250	4250	4250	0
275	20231024	152700	335533475	4250	4250	4250	4250	0
276	20231024	152600	335533475	4250	4250	4250	4250	0
277	20231024	152500	335533475	4250	4250	4250	4250	0
278	20231024	152400	335533475	4250	4250	4250	4250	0
279	20231024	152300	335533475	4250	4250	4250	4250	0
280	20231024	152200	335533475	4250	4250	4250	4250	0
281	20231024	152100	335533475	4250	4250	4250	4250	0
282	20231024	152000	335533475	4250	4250	4250	4250	0
283	20231024	151900	335533475	4250	4260	4260	4250	500
284	20231024	151800	333405930	4260	4260	4260	4260	20
285	20231024	151700	333320730	4275	4280	4280	4275	1000
286	20231024	151600	329045230	4280	4280	4280	4280	0
287	20231024	151500	329045230	4280	4300	4305	4280	300
288	20231024	151400	327757210	4280	4280	4280	4280	0
289	20231024	151300	327757210	4280	4280	4280	4280	0
290	20231024	151200	327757210	4280	4280	4280	4280	431
291	20231024	151100	325912530	4305	4305	4305	4305	0
292	20231024	151000	325912530	4305	4305	4305	4305	0
293	20231024	150900	325912530	4305	4305	4305	4305	0
294	20231024	150800	325912530	4305	4305	4305	4305	69
295	20231024	150700	325615485	4300	4300	4300	4300	50
296	20231024	150600	325400485	4315	4315	4315	4315	0
297	20231024	150500	325400485	4315	4315	4315	4315	0
298	20231024	150400	325400485	4315	4285	4315	4285	360
299	20231024	150300	323852220	4260	4260	4260	4260	0
300	20231024	150200	323852220	4260	4300	4300	4260	634
301	20231024	150100	321150355	4275	4300	4300	4275	399
302	20231024	150000	319435195	4310	4310	4310	4310	552
303	20231024	145900	317056075	4310	4295	4310	4295	101
304	20231024	145800	316622265	4295	4295	4295	4295	0
305	20231024	145700	316622265	4295	4295	4295	4295	357
306	20231024	145600	315088950	4295	4295	4295	4295	43
307	20231024	145500	314904265	4295	4295	4295	4295	233
308	20231024	145400	313903530	4295	4295	4295	4295	210
309	20231024	145300	313001580	4295	4295	4295	4295	102
310	20231024	145200	312563490	4315	4315	4315	4315	0
311	20231024	145100	312563490	4315	4315	4315	4315	0
312	20231024	145000	312563490	4315	4315	4315	4315	0
313	20231024	144900	312563490	4315	4315	4315	4315	0
314	20231024	144800	312563490	4315	4315	4315	4315	0
315	20231024	144700	312563490	4315	4315	4315	4315	0
316	20231024	144600	312563490	4315	4315	4315	4315	0
317	20231024	144500	312563490	4315	4315	4315	4315	0
318	20231024	144400	312563490	4315	4315	4315	4315	0
319	20231024	144300	312563490	4315	4320	4320	4315	2
320	20231024	144200	312554855	4315	4315	4315	4315	12
321	20231024	144100	312503075	4315	4315	4315	4315	3
322	20231024	144000	312490130	4315	4315	4315	4315	0
323	20231024	143900	312490130	4315	4315	4315	4280	14
324	20231024	143800	312429790	4280	4315	4315	4280	115
325	20231024	143700	311937065	4315	4315	4315	4310	285
326	20231024	143600	310708640	4310	4300	4310	4300	350
327	20231024	143500	309201565	4300	4300	4300	4300	17
328	20231024	143400	309128465	4305	4300	4310	4295	1290
329	20231024	143300	303587395	4300	4300	4300	4295	4
330	20231024	143200	303570200	4300	4300	4300	4295	441
331	20231024	143100	301674390	4300	4265	4300	4265	737
332	20231024	143000	298515680	4265	4255	4265	4255	294
333	20231024	142900	297264025	4245	4230	4245	4230	839
334	20231024	142800	293708270	4220	4220	4220	4220	11
335	20231024	142700	293661850	4220	4220	4220	4220	1
336	20231024	142600	293657630	4220	4220	4220	4220	3
337	20231024	142500	293644970	4220	4220	4220	4220	1
338	20231024	142400	293640750	4220	4220	4220	4220	1
339	20231024	142300	293636530	4200	4215	4215	4200	200
340	20231024	142200	292796075	4220	4220	4220	4220	2
341	20231024	142100	292787635	4220	4220	4220	4220	1
342	20231024	142000	292783415	4220	4215	4220	4215	9
343	20231024	141900	292745475	4215	4210	4215	4210	1147
344	20231024	141800	287916600	4210	4205	4210	4205	22
345	20231024	141700	287824030	4205	4205	4205	4205	2
346	20231024	141600	287815620	4210	4210	4210	4210	0
347	20231024	141500	287815620	4210	4205	4210	4205	347
348	20231024	141400	286356480	4205	4205	4205	4205	100
349	20231024	141300	285935980	4205	4205	4205	4205	10
350	20231024	141200	285893930	4205	4205	4205	4205	144
351	20231024	141100	285288410	4205	4205	4205	4205	0
352	20231024	141000	285288410	4205	4205	4205	4205	182
353	20231024	140900	284523100	4210	4210	4210	4210	0
354	20231024	140800	284523100	4210	4210	4210	4210	0
355	20231024	140700	284523100	4210	4210	4210	4210	0
356	20231024	140600	284523100	4210	4210	4210	4210	0
357	20231024	140500	284523100	4210	4210	4210	4210	0
358	20231024	140400	284523100	4210	4200	4210	4200	222
359	20231024	140300	283590690	4195	4195	4195	4195	0
360	20231024	140200	283590690	4195	4150	4195	4150	809
361	20231024	140100	280217130	4150	4140	4150	4140	749
362	20231024	140000	277113850	4140	4140	4140	4140	0
363	20231024	135900	277113850	4140	4140	4140	4140	10
364	20231024	135800	277072450	4140	4140	4140	4140	10
365	20231024	135700	277031050	4135	4130	4135	4130	926
366	20231024	135600	273204165	4130	4130	4130	4130	0
367	20231024	135500	273204165	4130	4130	4130	4130	7
368	20231024	135400	273175255	4130	4130	4130	4130	1
369	20231024	135300	273171125	4115	4115	4115	4115	0
370	20231024	135200	273171125	4115	4115	4115	4115	408
371	20231024	135100	271492205	4115	4115	4115	4115	0
372	20231024	135000	271492205	4115	4115	4115	4115	11
373	20231024	134900	271446940	4115	4115	4115	4115	0
374	20231024	134800	271446940	4115	4115	4115	4115	0
375	20231024	134700	271446940	4115	4095	4115	4095	2
376	20231024	134600	271438730	4115	4095	4115	4095	25
377	20231024	134500	271335875	4115	4100	4115	4100	234
378	20231024	134400	270376460	4100	4100	4100	4100	1
379	20231024	134300	270372360	4075	4075	4075	4075	0
380	20231024	134200	270372360	4075	4100	4100	4075	3
381	20231024	134100	270360085	4100	4090	4100	4090	210
382	20231024	134000	269501075	4090	4090	4090	4090	1
383	20231024	133900	269496985	4085	4085	4085	4085	0
384	20231024	133800	269496985	4085	4080	4085	4080	507
385	20231024	133700	267427025	4075	4075	4075	4075	100
386	20231024	133600	267019525	4075	4075	4075	4075	432
387	20231024	133500	265259125	4070	4070	4070	4070	11
388	20231024	133400	265214355	4060	4060	4060	4060	0
389	20231024	133300	265214355	4060	4060	4060	4060	0
390	20231024	133200	265214355	4060	4060	4060	4060	0
391	20231024	133100	265214355	4060	4060	4060	4060	0
392	20231024	133000	265214355	4060	4060	4060	4060	0
393	20231024	132900	265214355	4060	4060	4060	4060	0
394	20231024	132800	265214355	4060	4065	4065	4060	83
395	20231024	132700	264877285	4070	4070	4070	4070	499
396	20231024	132600	262846355	4065	4065	4065	4065	0
397	20231024	132500	262846355	4065	4065	4065	4065	0
398	20231024	132400	262846355	4065	4065	4065	4065	0
399	20231024	132300	262846355	4065	4065	4065	4065	0
400	20231024	132200	262846355	4065	4065	4065	4065	80
401	20231024	132100	262521155	4065	4065	4065	4065	0
402	20231024	132000	262521155	4065	4065	4065	4065	105
403	20231024	131900	262094330	4065	4065	4065	4065	5
404	20231024	131800	262074005	4065	4065	4065	4065	10
405	20231024	131700	262033355	4065	4065	4065	4065	0
406	20231024	131600	262033355	4065	4065	4065	4065	20
407	20231024	131500	261952055	4065	4065	4065	4065	8
408	20231024	131400	261919535	4065	4065	4065	4065	0
409	20231024	131300	261919535	4065	4065	4065	4065	24
410	20231024	131200	261821975	4065	4065	4065	4065	92
411	20231024	131100	261447995	4065	4065	4065	4065	0
412	20231024	131000	261447995	4065	4065	4065	4065	0
413	20231024	130900	261447995	4065	4065	4065	4065	10
414	20231024	130800	261407345	4065	4065	4065	4065	0
415	20231024	130700	261407345	4065	4065	4065	4065	0
416	20231024	130600	261407345	4065	4065	4065	4065	1
417	20231024	130500	261403280	4065	4065	4065	4065	0
418	20231024	130400	261403280	4065	4065	4065	4065	0
419	20231024	130300	261403280	4065	4065	4065	4065	0
420	20231024	130200	261403280	4065	4065	4065	4065	500
421	20231024	130100	259370780	4060	4060	4060	4060	0
422	20231024	130000	259370780	4060	4060	4060	4060	0
423	20231024	125900	259370780	4060	4060	4060	4060	97
424	20231024	125800	258976960	4060	4060	4060	4060	0
425	20231024	125700	258976960	4060	4060	4060	4060	0
426	20231024	125600	258976960	4060	4060	4060	4060	0
427	20231024	125500	258976960	4060	4060	4060	4060	0
428	20231024	125400	258976960	4060	4060	4060	4060	1
429	20231024	125300	258972900	4050	4050	4050	4050	0
430	20231024	125200	258972900	4050	4050	4050	4050	600
431	20231024	125100	256542900	4050	4050	4050	4050	0
432	20231024	125000	256542900	4050	4050	4050	4050	0
433	20231024	124900	256542900	4050	4050	4050	4050	0
434	20231024	124800	256542900	4050	4050	4050	4050	0
435	20231024	124700	256542900	4050	4050	4050	4050	325
436	20231024	124600	255226650	4050	4050	4050	4050	0
437	20231024	124500	255226650	4050	4050	4050	4050	0
438	20231024	124400	255226650	4050	4050	4050	4050	263
439	20231024	124300	254161500	4065	4050	4065	4050	257
440	20231024	124200	253120635	4050	4050	4050	4050	10
441	20231024	124100	253080135	4050	4050	4050	4050	0
442	20231024	124000	253080135	4050	4050	4050	4050	0
443	20231024	123900	253080135	4050	4050	4050	4050	0
444	20231024	123800	253080135	4050	4050	4050	4050	0
445	20231024	123700	253080135	4050	4050	4050	4050	900
446	20231024	123600	249435135	4050	4050	4050	4050	334
447	20231024	123500	248082435	4065	4065	4065	4065	1
448	20231024	123400	248078370	4065	4065	4065	4065	89
449	20231024	123300	247716585	4065	4065	4065	4065	1
450	20231024	123200	247712520	4050	4050	4050	4050	0
451	20231024	123100	247712520	4050	4050	4050	4050	0
452	20231024	123000	247712520	4050	4050	4050	4050	0
453	20231024	122900	247712520	4050	4050	4050	4050	0
454	20231024	122800	247712520	4050	4050	4050	4050	361
455	20231024	122700	246250470	4050	4050	4050	4050	0
456	20231024	122600	246250470	4050	4050	4050	4050	139
457	20231024	122500	245687520	4050	4055	4055	4050	500
458	20231024	122400	243662495	4070	4070	4070	4070	0
459	20231024	122300	243662495	4070	4050	4070	4045	493
460	20231024	122200	241665830	4045	4045	4045	4045	0
461	20231024	122100	241665830	4045	4045	4045	4045	170
462	20231024	122000	240978180	4050	4050	4050	4050	1
463	20231024	121900	240974130	4050	4050	4050	4050	8
464	20231024	121800	240941730	4050	4050	4050	4050	0
465	20231024	121700	240941730	4050	4050	4050	4050	1
466	20231024	121600	240937680	4050	4050	4050	4050	14
467	20231024	121500	240880980	4050	4055	4055	4050	986
468	20231024	121400	236887105	4070	4070	4070	4070	0
469	20231024	121300	236887105	4070	4070	4070	4070	0
470	20231024	121200	236887105	4070	4070	4070	4070	0
471	20231024	121100	236887105	4070	4070	4070	4070	0
472	20231024	121000	236887105	4070	4070	4070	4070	0
473	20231024	120900	236887105	4070	4070	4070	4070	0
474	20231024	120800	236887105	4070	4070	4070	4070	0
475	20231024	120700	236887105	4070	4070	4070	4070	0
476	20231024	120600	236887105	4070	4070	4070	4070	0
477	20231024	120500	236887105	4070	4070	4070	4070	0
478	20231024	120400	236887105	4070	4070	4070	4070	1
479	20231024	120300	236883035	4075	4075	4075	4075	0
480	20231024	120200	236883035	4075	4075	4075	4075	0
481	20231024	120100	236883035	4075	4075	4075	4075	0
482	20231024	120000	236883035	4075	4075	4075	4075	1
483	20231024	115900	236878960	4075	4075	4075	4075	0
484	20231024	115800	236878960	4075	4075	4075	4075	0
485	20231024	115700	236878960	4075	4075	4075	4075	1
486	20231024	115600	236874885	4080	4075	4080	4075	123
487	20231024	115500	236373645	4050	4050	4050	4050	0
488	20231024	115400	236373645	4050	4050	4050	4050	500
489	20231024	115300	234348645	4050	4050	4050	4050	0
490	20231024	115200	234348645	4050	4050	4050	4050	0
491	20231024	115100	234348645	4050	4050	4050	4050	500
492	20231024	115000	232323645	4050	4065	4065	4050	1000
493	20231024	114900	228271915	4065	4065	4065	4065	50
494	20231024	114800	228068665	4060	4060	4060	4060	46
495	20231024	114700	227881905	4060	4060	4060	4060	0
496	20231024	114600	227881905	4060	4060	4060	4060	0
497	20231024	114500	227881905	4060	4060	4060	4060	0
498	20231024	114400	227881905	4060	4060	4060	4060	0
499	20231024	114300	227881905	4060	4060	4060	4060	0
500	20231024	114200	227881905	4060	4070	4070	4060	772
501	20231024	114100	224745475	4075	4075	4075	4075	0
502	20231024	114000	224745475	4075	4075	4075	4075	0
503	20231024	113900	224745475	4075	4075	4075	4075	0
504	20231024	113800	224745475	4075	4075	4075	4075	0
505	20231024	113700	224745475	4075	4075	4075	4075	0
506	20231024	113600	224745475	4075	4075	4075	4075	0
507	20231024	113500	224745475	4075	4075	4075	4075	0
508	20231024	113400	224745475	4075	4075	4075	4075	70
509	20231024	113300	224460225	4070	4070	4070	4070	0
510	20231024	113200	224460225	4070	4070	4070	4070	0
511	20231024	113100	224460225	4070	4070	4070	4070	0
512	20231024	113000	224460225	4070	4070	4070	4070	112
513	20231024	112900	224004385	4070	4070	4070	4070	0
514	20231024	112800	224004385	4070	4070	4070	4070	0
515	20231024	112700	224004385	4070	4070	4070	4070	0
516	20231024	112600	224004385	4070	4070	4070	4070	0
517	20231024	112500	224004385	4070	4070	4070	4070	0
518	20231024	112400	224004385	4070	4070	4070	4070	216
519	20231024	112300	223125265	4065	4065	4065	4065	140
520	20231024	112200	222556165	4065	4065	4065	4065	0
521	20231024	112100	222556165	4065	4065	4065	4065	0
522	20231024	112000	222556165	4065	4060	4065	4060	86
523	20231024	111900	222207000	4060	4060	4060	4060	35
524	20231024	111800	222064900	4060	4060	4060	4060	0
525	20231024	111700	222064900	4060	4060	4065	4060	764
526	20231024	111600	218961700	4040	4040	4040	4040	0
527	20231024	111500	218961700	4040	4040	4040	4040	0
528	20231024	111400	218961700	4040	4040	4040	4040	0
529	20231024	111300	218961700	4040	4040	4040	4040	0
530	20231024	111200	218961700	4040	4040	4040	4040	0
531	20231024	111100	218961700	4040	4040	4040	4040	0
532	20231024	111000	218961700	4040	4040	4040	4040	1
533	20231024	110900	218957660	4040	4040	4040	4040	11
534	20231024	110800	218913220	4040	4040	4040	4040	0
535	20231024	110700	218913220	4040	4040	4040	4040	0
536	20231024	110600	218913220	4040	4040	4040	4040	0
537	20231024	110500	218913220	4040	4040	4040	4040	241
538	20231024	110400	217939580	4040	4040	4040	4040	0
539	20231024	110300	217939580	4040	4040	4040	4040	0
540	20231024	110200	217939580	4040	4040	4040	4040	0
541	20231024	110100	217939580	4040	4040	4040	4040	0
542	20231024	110000	217939580	4040	4040	4040	4040	15
543	20231024	105900	217878980	4040	4040	4040	4040	0
544	20231024	105800	217878980	4040	4040	4040	4040	0
545	20231024	105700	217878980	4040	4040	4040	4040	10
546	20231024	105600	217838580	4035	4060	4060	4035	357
547	20231024	105500	216394650	4060	4060	4060	4060	0
548	20231024	105400	216394650	4060	4060	4060	4060	0
549	20231024	105300	216394650	4060	4060	4060	4060	0
550	20231024	105200	216394650	4060	4060	4060	4060	10
551	20231024	105100	216354050	4060	4060	4060	4060	0
552	20231024	105000	216354050	4060	4055	4060	4055	300
553	20231024	104900	215136430	4040	4040	4040	4040	0
554	20231024	104800	215136430	4040	4040	4040	4040	49
555	20231024	104700	214938470	4040	4040	4055	4040	120
556	20231024	104600	214452830	4040	4040	4040	4040	100
557	20231024	104500	214048830	4040	4040	4045	4040	1264
558	20231024	104400	208941010	4040	4040	4045	4035	1993
559	20231024	104300	200889220	4040	4040	4040	4040	6
560	20231024	104200	200864980	4040	4040	4040	4040	101
561	20231024	104100	200456940	4040	4040	4040	4040	99
562	20231024	104000	200056980	4035	4040	4040	4035	575
563	20231024	103900	197736330	4055	4045	4055	4045	133
564	20231024	103800	197198045	4040	4045	4045	4040	219
565	20231024	103700	196313195	4040	4040	4040	4040	1804
566	20231024	103600	189025035	4055	4050	4055	4045	102
567	20231024	103500	188612395	4050	4050	4050	4050	0
568	20231024	103400	188612395	4050	4050	4050	4050	0
569	20231024	103300	188612395	4050	4050	4050	4050	960
570	20231024	103200	184724395	4050	4050	4050	4050	71
571	20231024	103100	184436845	4050	4050	4050	4050	1929
572	20231024	103000	176624395	4050	4055	4055	4050	644
573	20231024	102900	174014795	4055	4065	4065	4055	300
574	20231024	102800	172797955	4065	4065	4065	4065	0
575	20231024	102700	172797955	4065	4065	4065	4065	240
576	20231024	102600	171822355	4070	4070	4070	4070	132
577	20231024	102500	171285115	4070	4070	4070	4070	0
578	20231024	102400	171285115	4070	4075	4075	4070	100
579	20231024	102300	170878105	4080	4080	4080	4080	0
580	20231024	102200	170878105	4080	4080	4080	4080	100
581	20231024	102100	170470105	4080	4080	4080	4080	0
582	20231024	102000	170470105	4080	4080	4080	4080	17
583	20231024	101900	170400745	4080	4080	4080	4080	0
584	20231024	101800	170400745	4080	4080	4080	4080	0
585	20231024	101700	170400745	4080	4080	4080	4080	0
586	20231024	101600	170400745	4080	4080	4080	4080	1
587	20231024	101500	170396665	4085	4085	4085	4085	2
588	20231024	101400	170388495	4080	4080	4080	4080	43
589	20231024	101300	170213055	4080	4080	4080	4080	0
590	20231024	101200	170213055	4080	4080	4080	4080	1085
591	20231024	101100	165786255	4090	4090	4090	4090	1
592	20231024	101000	165782165	4090	4090	4090	4090	24
593	20231024	100900	165684005	4100	4100	4100	4100	0
594	20231024	100800	165684005	4100	4100	4100	4100	0
595	20231024	100700	165684005	4100	4100	4100	4100	100
596	20231024	100600	165274005	4070	4100	4100	4070	21
597	20231024	100500	165188420	4075	4080	4080	4075	750
598	20231024	100400	162132120	4075	4100	4100	4075	131
599	20231024	100300	161597795	4075	4105	4105	4075	3325
600	20231024	100200	147986960	4105	4115	4115	4105	900
601	20231024	100100	144289145	4115	4120	4120	4115	14
602	20231024	100000	144231530	4115	4115	4115	4115	100
603	20231024	095900	143820030	4115	4120	4120	4115	100
604	20231024	095800	143408415	4145	4145	4145	4145	0
605	20231024	095700	143408415	4145	4145	4145	4145	0
606	20231024	095600	143408415	4145	4145	4145	4145	0
607	20231024	095500	143408415	4145	4145	4145	4145	0
608	20231024	095400	143408415	4145	4140	4145	4140	68
609	20231024	095300	143126885	4115	4145	4145	4115	36
610	20231024	095200	142978715	4155	4155	4155	4155	0
611	20231024	095100	142978715	4155	4145	4155	4145	100
612	20231024	095000	142563795	4110	4120	4120	4110	300
613	20231024	094900	141330720	4115	4115	4115	4115	40
614	20231024	094800	141166120	4110	4130	4130	4110	1277
615	20231024	094700	135907960	4130	4125	4130	4125	71
616	20231024	094600	135615080	4120	4120	4120	4120	0
617	20231024	094500	135615080	4120	4120	4120	4120	0
618	20231024	094400	135615080	4120	4130	4130	4120	130
619	20231024	094300	135079470	4120	4115	4120	4115	278
620	20231024	094200	133934180	4115	4120	4120	4105	945
621	20231024	094100	130051955	4120	4155	4155	4120	2039
622	20231024	094000	121632155	4130	4135	4135	4130	115
623	20231024	093900	121156645	4130	4165	4165	4130	1612
624	20231024	093800	114488680	4170	4170	4170	4170	1
625	20231024	093700	114484510	4175	4175	4175	4175	193
626	20231024	093600	113678735	4185	4185	4185	4185	0
627	20231024	093500	113678735	4185	4185	4185	4185	0
628	20231024	093400	113678735	4185	4175	4185	4175	31
629	20231024	093300	113549300	4185	4185	4185	4185	1
630	20231024	093200	113545115	4185	4185	4185	4185	251
631	20231024	093100	112494680	4185	4200	4200	4185	15
632	20231024	093000	112431890	4200	4200	4200	4200	3
633	20231024	092900	112419290	4215	4215	4215	4215	44
634	20231024	092800	112233830	4220	4220	4220	4220	2
635	20231024	092700	112225390	4220	4220	4220	4220	400
636	20231024	092600	110537390	4220	4220	4220	4220	11
637	20231024	092500	110490970	4220	4220	4220	4220	1
638	20231024	092400	110486750	4175	4220	4220	4175	2
639	20231024	092300	110478355	4220	4220	4220	4220	0
640	20231024	092200	110478355	4220	4220	4220	4180	311
641	20231024	092100	109172735	4220	4215	4220	4105	4753
642	20231024	092000	89401510	4215	4210	4215	4210	328
643	20231024	091900	88019025	4215	4220	4220	4215	319
644	20231024	091800	86674320	4220	4225	4250	4220	371
645	20231024	091700	85105635	4250	4250	4250	4250	0
646	20231024	091600	85105635	4250	4250	4250	4250	1
647	20231024	091500	85101385	4250	4260	4260	4250	1019
648	20231024	091400	80769975	4250	4295	4305	4250	1814
649	20231024	091300	73040355	4295	4275	4295	4255	2215
650	20231024	091200	63568060	4275	4275	4275	4275	54
651	20231024	091100	63337210	4250	4250	4280	4250	500
652	20231024	091000	61212150	4250	4250	4250	4250	27
653	20231024	090900	61097400	4250	4250	4250	4250	4
654	20231024	090800	61080400	4250	4250	4250	4250	12
655	20231024	090700	61029400	4250	4250	4250	4250	8
656	20231024	090600	60995400	4250	4245	4250	4240	333
657	20231024	090500	59582910	4245	4245	4245	4245	500
658	20231024	090400	57460410	4245	4245	4245	4220	555
659	20231024	090300	55116745	4225	4245	4245	4225	926
660	20231024	090200	51193725	4240	4330	4330	4180	4014
661	20231024	090100	34111745	4330	4300	4330	4300	1848
662	20231024	090000	26163905	4335	4285	4350	4285	5410