KissMeData/053280/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192400	73819840	4505	4505	4505	4505	644
3	20231025	192300	73819840	4505	4505	4505	4505	0
4	20231025	192200	73819840	4505	4505	4505	4505	0
5	20231025	192100	73819840	4505	4505	4505	4505	0
6	20231025	192000	73819840	4505	4505	4505	4505	0
7	20231025	191900	73819840	4505	4505	4505	4505	0
8	20231025	191800	73819840	4505	4505	4505	4505	0
9	20231025	191700	73819840	4505	4505	4505	4505	0
10	20231025	191600	73819840	4505	4505	4505	4505	0
11	20231025	191500	73819840	4505	4505	4505	4505	0
12	20231025	191400	73819840	4505	4505	4505	4505	0
13	20231025	191300	73819840	4505	4505	4505	4505	0
14	20231025	191200	73819840	4505	4505	4505	4505	0
15	20231025	191100	73819840	4505	4505	4505	4505	0
16	20231025	191000	73819840	4505	4505	4505	4505	0
17	20231025	190900	73819840	4505	4505	4505	4505	0
18	20231025	190800	73819840	4505	4505	4505	4505	0
19	20231025	190700	73819840	4505	4505	4505	4505	0
20	20231025	190600	73819840	4505	4505	4505	4505	0
21	20231025	190500	73819840	4505	4505	4505	4505	0
22	20231025	190400	73819840	4505	4505	4505	4505	0
23	20231025	190300	73819840	4505	4505	4505	4505	0
24	20231025	190200	73819840	4505	4505	4505	4505	0
25	20231025	190100	73819840	4505	4505	4505	4505	0
26	20231025	190000	73819840	4505	4505	4505	4505	0
27	20231025	185900	73819840	4505	4505	4505	4505	0
28	20231025	185800	73819840	4505	4505	4505	4505	0
29	20231025	185700	73819840	4505	4505	4505	4505	0
30	20231025	185600	73819840	4505	4505	4505	4505	0
31	20231025	185500	73819840	4505	4505	4505	4505	0
32	20231025	185400	73819840	4505	4505	4505	4505	644
33	20231025	185300	73819840	4505	4505	4505	4505	0
34	20231025	185200	73819840	4505	4505	4505	4505	0
35	20231025	185100	73819840	4505	4505	4505	4505	0
36	20231025	185000	73819840	4505	4505	4505	4505	0
37	20231025	184900	73819840	4505	4505	4505	4505	0
38	20231025	184800	73819840	4505	4505	4505	4505	0
39	20231025	184700	73819840	4505	4505	4505	4505	0
40	20231025	184600	73819840	4505	4505	4505	4505	0
41	20231025	184500	73819840	4505	4505	4505	4505	0
42	20231025	184400	73819840	4505	4505	4505	4505	0
43	20231025	184300	73819840	4505	4505	4505	4505	0
44	20231025	184200	73819840	4505	4505	4505	4505	0
45	20231025	184100	73819840	4505	4505	4505	4505	0
46	20231025	184000	73819840	4505	4505	4505	4505	0
47	20231025	183900	73819840	4505	4505	4505	4505	0
48	20231025	183800	73819840	4505	4505	4505	4505	0
49	20231025	183700	73819840	4505	4505	4505	4505	0
50	20231025	183600	73819840	4505	4505	4505	4505	0
51	20231025	183500	73819840	4505	4505	4505	4505	0
52	20231025	183400	73819840	4505	4505	4505	4505	0
53	20231025	183300	73819840	4505	4505	4505	4505	0
54	20231025	183200	73819840	4505	4505	4505	4505	0
55	20231025	183100	73819840	4505	4505	4505	4505	0
56	20231025	183000	73819840	4505	4505	4505	4505	0
57	20231025	182900	73819840	4505	4505	4505	4505	0
58	20231025	182800	73819840	4505	4505	4505	4505	0
59	20231025	182700	73819840	4505	4505	4505	4505	0
60	20231025	182600	73819840	4505	4505	4505	4505	0
61	20231025	182500	73819840	4505	4505	4505	4505	0
62	20231025	182400	73819840	4505	4505	4505	4505	644
63	20231025	182300	73819840	4505	4505	4505	4505	0
64	20231025	182200	73819840	4505	4505	4505	4505	0
65	20231025	182100	73819840	4505	4505	4505	4505	0
66	20231025	182000	73819840	4505	4505	4505	4505	0
67	20231025	181900	73819840	4505	4505	4505	4505	0
68	20231025	181800	73819840	4505	4505	4505	4505	0
69	20231025	181700	73819840	4505	4505	4505	4505	0
70	20231025	181600	73819840	4505	4505	4505	4505	0
71	20231025	181500	73819840	4505	4505	4505	4505	0
72	20231025	181400	73819840	4505	4505	4505	4505	0
73	20231025	181300	73819840	4505	4505	4505	4505	0
74	20231025	181200	73819840	4505	4505	4505	4505	0
75	20231025	181100	73819840	4505	4505	4505	4505	0
76	20231025	181000	73819840	4505	4505	4505	4505	0
77	20231025	180900	73819840	4505	4505	4505	4505	0
78	20231025	180800	73819840	4505	4505	4505	4505	0
79	20231025	180700	73819840	4505	4505	4505	4505	0
80	20231025	180600	73819840	4505	4505	4505	4505	0
81	20231025	180500	73819840	4505	4505	4505	4505	0
82	20231025	180400	73819840	4505	4505	4505	4505	0
83	20231025	180300	73819840	4505	4505	4505	4505	0
84	20231025	180200	73819840	4505	4505	4505	4505	0
85	20231025	180100	73819840	4505	4505	4505	4505	0
86	20231025	180000	73819840	4505	4505	4505	4505	0
87	20231025	175900	73819840	4505	4505	4505	4505	0
88	20231025	175800	73819840	4505	4505	4505	4505	0
89	20231025	175700	73819840	4505	4505	4505	4505	0
90	20231025	175600	73819840	4505	4505	4505	4505	0
91	20231025	175500	73819840	4505	4505	4505	4505	0
92	20231025	175400	73819840	4505	4505	4505	4505	644
93	20231025	175300	73819840	4505	4505	4505	4505	0
94	20231025	175200	73819840	4505	4505	4505	4505	0
95	20231025	175100	73819840	4505	4505	4505	4505	0
96	20231025	175000	73819840	4505	4505	4505	4505	0
97	20231025	174900	73819840	4505	4505	4505	4505	0
98	20231025	174800	73819840	4505	4505	4505	4505	0
99	20231025	174700	73819840	4505	4505	4505	4505	0
100	20231025	174600	73819840	4505	4505	4505	4505	0
101	20231025	174500	73819840	4505	4505	4505	4505	0
102	20231025	174400	73819840	4505	4505	4505	4505	0
103	20231025	174300	73819840	4505	4505	4505	4505	0
104	20231025	174200	73819840	4505	4505	4505	4505	0
105	20231025	174100	73819840	4505	4505	4505	4505	0
106	20231025	174000	73819840	4505	4505	4505	4505	0
107	20231025	173900	73819840	4505	4505	4505	4505	0
108	20231025	173800	73819840	4505	4505	4505	4505	0
109	20231025	173700	73819840	4505	4505	4505	4505	0
110	20231025	173600	73819840	4505	4505	4505	4505	0
111	20231025	173500	73819840	4505	4505	4505	4505	0
112	20231025	173400	73819840	4505	4505	4505	4505	0
113	20231025	173300	73819840	4505	4505	4505	4505	0
114	20231025	173200	73819840	4505	4505	4505	4505	0
115	20231025	173100	73819840	4505	4505	4505	4505	0
116	20231025	173000	73819840	4505	4505	4505	4505	0
117	20231025	172900	73819840	4505	4505	4505	4505	0
118	20231025	172800	73819840	4505	4505	4505	4505	0
119	20231025	172700	73819840	4505	4505	4505	4505	0
120	20231025	172600	73819840	4505	4505	4505	4505	0
121	20231025	172500	73819840	4505	4505	4505	4505	0
122	20231025	172400	73819840	4505	4505	4505	4505	644
123	20231025	172300	73819840	4505	4505	4505	4505	0
124	20231025	172200	73819840	4505	4505	4505	4505	0
125	20231025	172100	73819840	4505	4505	4505	4505	0
126	20231025	172000	73819840	4505	4505	4505	4505	0
127	20231025	171900	73819840	4505	4505	4505	4505	0
128	20231025	171800	73819840	4505	4505	4505	4505	0
129	20231025	171700	73819840	4505	4505	4505	4505	0
130	20231025	171600	73819840	4505	4505	4505	4505	0
131	20231025	171500	73819840	4505	4505	4505	4505	0
132	20231025	171400	73819840	4505	4505	4505	4505	0
133	20231025	171300	73819840	4505	4505	4505	4505	0
134	20231025	171200	73819840	4505	4505	4505	4505	0
135	20231025	171100	73819840	4505	4505	4505	4505	0
136	20231025	171000	73819840	4505	4505	4505	4505	0
137	20231025	170900	73819840	4505	4505	4505	4505	0
138	20231025	170800	73819840	4505	4505	4505	4505	0
139	20231025	170700	73819840	4505	4505	4505	4505	0
140	20231025	170600	73819840	4505	4505	4505	4505	0
141	20231025	170500	73819840	4505	4505	4505	4505	0
142	20231025	170400	73819840	4505	4505	4505	4505	0
143	20231025	170300	73819840	4505	4505	4505	4505	0
144	20231025	170200	73819840	4505	4505	4505	4505	0
145	20231025	170100	73819840	4505	4505	4505	4505	0
146	20231025	170000	73819840	4505	4505	4505	4505	0
147	20231025	165900	73819840	4505	4505	4505	4505	0
148	20231025	165800	73819840	4505	4505	4505	4505	0
149	20231025	165700	73819840	4505	4505	4505	4505	0
150	20231025	165600	73819840	4505	4505	4505	4505	0
151	20231025	165500	73819840	4505	4505	4505	4505	0
152	20231025	165400	73819840	4505	4505	4505	4505	644
153	20231025	165300	73819840	4505	4505	4505	4505	0
154	20231025	165200	73819840	4505	4505	4505	4505	0
155	20231025	165100	73819840	4505	4505	4505	4505	0
156	20231025	165000	73819840	4505	4505	4505	4505	0
157	20231025	164900	73819840	4505	4505	4505	4505	0
158	20231025	164800	73819840	4505	4505	4505	4505	0
159	20231025	164700	73819840	4505	4505	4505	4505	0
160	20231025	164600	73819840	4505	4505	4505	4505	0
161	20231025	164500	73819840	4505	4505	4505	4505	0
162	20231025	164400	73819840	4505	4505	4505	4505	0
163	20231025	164300	73819840	4505	4505	4505	4505	0
164	20231025	164200	73819840	4505	4505	4505	4505	0
165	20231025	164100	73819840	4505	4505	4505	4505	0
166	20231025	164000	73819840	4505	4505	4505	4505	0
167	20231025	163900	73819840	4505	4505	4505	4505	0
168	20231025	163800	73819840	4505	4505	4505	4505	0
169	20231025	163700	73819840	4505	4505	4505	4505	0
170	20231025	163600	73819840	4505	4505	4505	4505	0
171	20231025	163500	73819840	4505	4505	4505	4505	0
172	20231025	163400	73819840	4505	4505	4505	4505	0
173	20231025	163300	73819840	4505	4505	4505	4505	0
174	20231025	163200	73819840	4505	4505	4505	4505	0
175	20231025	163100	73819840	4505	4505	4505	4505	0
176	20231025	163000	73819840	4505	4505	4505	4505	0
177	20231025	162900	73819840	4505	4505	4505	4505	0
178	20231025	162800	73819840	4505	4505	4505	4505	0
179	20231025	162700	73819840	4505	4505	4505	4505	0
180	20231025	162600	73819840	4505	4505	4505	4505	0
181	20231025	162500	73819840	4505	4505	4505	4505	0
182	20231025	162400	73819840	4505	4505	4505	4505	644
183	20231025	162300	73819840	4505	4505	4505	4505	0
184	20231025	162200	73819840	4505	4505	4505	4505	0
185	20231025	162100	73819840	4505	4505	4505	4505	0
186	20231025	162000	73819840	4505	4505	4505	4505	0
187	20231025	161900	73819840	4505	4505	4505	4505	0
188	20231025	161800	73819840	4505	4505	4505	4505	0
189	20231025	161700	73819840	4505	4505	4505	4505	0
190	20231025	161600	73819840	4505	4505	4505	4505	0
191	20231025	161500	73819840	4505	4505	4505	4505	0
192	20231025	161400	73819840	4505	4505	4505	4505	0
193	20231025	161300	73819840	4505	4505	4505	4505	0
194	20231025	161200	73819840	4505	4505	4505	4505	0
195	20231025	161100	73819840	4505	4505	4505	4505	0
196	20231025	161000	73819840	4505	4505	4505	4505	0
197	20231025	160900	73819840	4505	4505	4505	4505	0
198	20231025	160800	73819840	4505	4505	4505	4505	0
199	20231025	160700	73819840	4505	4505	4505	4505	0
200	20231025	160600	73819840	4505	4505	4505	4505	0
201	20231025	160500	73819840	4505	4505	4505	4505	0
202	20231025	160400	73819840	4505	4505	4505	4505	0
203	20231025	160300	73819840	4505	4505	4505	4505	0
204	20231025	160200	73819840	4505	4505	4505	4505	0
205	20231025	160100	73819840	4505	4505	4505	4505	0
206	20231025	160000	73819840	4505	4505	4505	4505	0
207	20231025	155900	73819840	4505	4505	4505	4505	0
208	20231025	155800	73819840	4505	4505	4505	4505	0
209	20231025	155700	73819840	4505	4505	4505	4505	0
210	20231025	155600	73819840	4505	4505	4505	4505	0
211	20231025	155500	73819840	4505	4505	4505	4505	0
212	20231025	155400	73819840	4505	4505	4505	4505	644
213	20231025	155300	73819840	4505	4505	4505	4505	0
214	20231025	155200	73819840	4505	4505	4505	4505	0
215	20231025	155100	73819840	4505	4505	4505	4505	0
216	20231025	155000	73819840	4505	4505	4505	4505	0
217	20231025	154900	73819840	4505	4505	4505	4505	0
218	20231025	154800	73819840	4505	4505	4505	4505	0
219	20231025	154700	73819840	4505	4505	4505	4505	0
220	20231025	154600	73819840	4505	4505	4505	4505	0
221	20231025	154500	73819840	4505	4505	4505	4505	0
222	20231025	154400	73819840	4505	4505	4505	4505	0
223	20231025	154300	73819840	4505	4505	4505	4505	0
224	20231025	154200	73819840	4505	4505	4505	4505	0
225	20231025	154100	73819840	4505	4505	4505	4505	0
226	20231025	154000	73819840	4505	4505	4505	4505	0
227	20231025	153900	73819840	4505	4505	4505	4505	0
228	20231025	153800	73819840	4505	4505	4505	4505	0
229	20231025	153700	73819840	4505	4505	4505	4505	0
230	20231025	153600	73819840	4505	4505	4505	4505	0
231	20231025	153500	73819840	4505	4505	4505	4505	0
232	20231025	153400	73819840	4505	4505	4505	4505	0
233	20231025	153300	73819840	4505	4505	4505	4505	0
234	20231025	153200	73819840	4505	4505	4505	4505	0
235	20231025	153100	73819840	4505	4505	4505	4505	0
236	20231025	153000	73819840	4505	4505	4505	4505	644
237	20231025	152900	70918620	4510	4510	4510	4510	0
238	20231025	152800	70918620	4510	4510	4510	4510	0
239	20231025	152700	70918620	4510	4510	4510	4510	0
240	20231025	152600	70918620	4510	4510	4510	4510	0
241	20231025	152500	70918620	4510	4510	4510	4510	0
242	20231025	152400	70918620	4510	4510	4510	4510	0
243	20231025	152300	70918620	4510	4510	4510	4510	0
244	20231025	152200	70918620	4510	4510	4510	4510	0
245	20231025	152100	70918620	4510	4510	4510	4510	0
246	20231025	152000	70918620	4510	4510	4510	4510	0
247	20231025	151900	70918620	4510	4510	4510	4510	32
248	20231025	151800	70774300	4485	4490	4490	4485	2
249	20231025	151700	70765325	4510	4510	4510	4510	0
250	20231025	151600	70765325	4510	4505	4510	4505	364
251	20231025	151500	69123690	4510	4485	4510	4485	588
252	20231025	151400	66485180	4480	4500	4500	4480	613
253	20231025	151300	63736030	4510	4510	4510	4510	0
254	20231025	151200	63736030	4510	4510	4510	4510	0
255	20231025	151100	63736030	4510	4510	4510	4510	1
256	20231025	151000	63731520	4510	4510	4510	4510	0
257	20231025	150900	63731520	4510	4510	4510	4510	22
258	20231025	150800	63632300	4510	4510	4510	4510	0
259	20231025	150700	63632300	4510	4510	4510	4510	0
260	20231025	150600	63632300	4510	4510	4510	4510	0
261	20231025	150500	63632300	4510	4510	4510	4510	200
262	20231025	150400	62730300	4510	4510	4510	4510	27
263	20231025	150300	62608530	4500	4500	4500	4500	0
264	20231025	150200	62608530	4500	4500	4500	4500	470
265	20231025	150100	60493530	4500	4495	4505	4495	1160
266	20231025	150000	55275385	4495	4490	4495	4490	1892
267	20231025	145900	46779550	4490	4490	4490	4490	938
268	20231025	145800	42567930	4480	4480	4480	4480	0
269	20231025	145700	42567930	4480	4480	4480	4480	130
270	20231025	145600	41985530	4485	4480	4485	4480	202
271	20231025	145500	41080535	4485	4485	4485	4485	0
272	20231025	145400	41080535	4485	4485	4485	4485	6
273	20231025	145300	41053625	4490	4490	4490	4490	0
274	20231025	145200	41053625	4490	4490	4490	4490	0
275	20231025	145100	41053625	4490	4490	4490	4490	0
276	20231025	145000	41053625	4490	4490	4490	4490	0
277	20231025	144900	41053625	4490	4490	4490	4490	0
278	20231025	144800	41053625	4490	4490	4490	4490	0
279	20231025	144700	41053625	4490	4490	4490	4490	2
280	20231025	144600	41044645	4490	4490	4490	4490	0
281	20231025	144500	41044645	4490	4490	4490	4490	0
282	20231025	144400	41044645	4490	4490	4490	4490	0
283	20231025	144300	41044645	4490	4490	4490	4490	0
284	20231025	144200	41044645	4490	4490	4490	4490	0
285	20231025	144100	41044645	4490	4490	4490	4490	0
286	20231025	144000	41044645	4490	4490	4490	4490	0
287	20231025	143900	41044645	4490	4490	4490	4490	0
288	20231025	143800	41044645	4490	4490	4490	4490	0
289	20231025	143700	41044645	4490	4490	4490	4490	2
290	20231025	143600	41035665	4490	4490	4490	4490	2
291	20231025	143500	41026685	4485	4485	4485	4485	0
292	20231025	143400	41026685	4485	4485	4485	4485	0
293	20231025	143300	41026685	4485	4485	4485	4485	10
294	20231025	143200	40981835	4495	4490	4495	4490	17
295	20231025	143100	40905495	4495	4495	4495	4495	0
296	20231025	143000	40905495	4495	4495	4495	4495	0
297	20231025	142900	40905495	4495	4495	4495	4495	0
298	20231025	142800	40905495	4495	4495	4495	4495	0
299	20231025	142700	40905495	4495	4495	4495	4495	2
300	20231025	142600	40896505	4495	4495	4495	4495	0
301	20231025	142500	40896505	4495	4495	4495	4495	0
302	20231025	142400	40896505	4495	4495	4495	4495	0
303	20231025	142300	40896505	4495	4495	4495	4495	1
304	20231025	142200	40892010	4495	4495	4495	4495	2
305	20231025	142100	40883020	4495	4495	4495	4495	37
306	20231025	142000	40716705	4500	4500	4500	4500	2
307	20231025	141900	40707705	4500	4500	4500	4500	0
308	20231025	141800	40707705	4500	4500	4500	4500	0
309	20231025	141700	40707705	4500	4500	4500	4500	2
310	20231025	141600	40698705	4500	4500	4500	4500	0
311	20231025	141500	40698705	4500	4500	4500	4500	0
312	20231025	141400	40698705	4500	4500	4500	4500	73
313	20231025	141300	40370205	4500	4500	4500	4500	0
314	20231025	141200	40370205	4500	4500	4500	4500	2
315	20231025	141100	40361205	4495	4495	4495	4495	0
316	20231025	141000	40361205	4495	4495	4495	4495	4
317	20231025	140900	40343225	4500	4500	4500	4500	0
318	20231025	140800	40343225	4500	4500	4500	4500	3
319	20231025	140700	40329725	4500	4500	4500	4500	11
320	20231025	140600	40280225	4495	4495	4495	4495	70
321	20231025	140500	39965575	4495	4495	4495	4495	111
322	20231025	140400	39466630	4495	4495	4495	4495	0
323	20231025	140300	39466630	4495	4495	4495	4495	2
324	20231025	140200	39457640	4485	4485	4485	4485	0
325	20231025	140100	39457640	4485	4485	4485	4485	0
326	20231025	140000	39457640	4485	4485	4485	4485	0
327	20231025	135900	39457640	4485	4485	4485	4485	0
328	20231025	135800	39457640	4485	4485	4485	4485	82
329	20231025	135700	39089870	4485	4485	4485	4485	4
330	20231025	135600	39071930	4485	4485	4485	4485	1
331	20231025	135500	39067445	4475	4490	4490	4475	188
332	20231025	135400	38225700	4495	4495	4495	4495	0
333	20231025	135300	38225700	4495	4495	4495	4495	0
334	20231025	135200	38225700	4495	4495	4495	4495	2
335	20231025	135100	38216710	4495	4490	4495	4490	130
336	20231025	135000	37633005	4490	4490	4490	4490	0
337	20231025	134900	37633005	4490	4490	4490	4490	20
338	20231025	134800	37543205	4490	4485	4490	4485	168
339	20231025	134700	36789225	4490	4490	4490	4490	0
340	20231025	134600	36789225	4490	4485	4490	4485	3
341	20231025	134500	36775760	4490	4490	4490	4490	0
342	20231025	134400	36775760	4490	4490	4490	4490	0
343	20231025	134300	36775760	4490	4490	4490	4490	32
344	20231025	134200	36632080	4490	4490	4490	4490	0
345	20231025	134100	36632080	4490	4490	4490	4490	0
346	20231025	134000	36632080	4490	4490	4490	4490	0
347	20231025	133900	36632080	4490	4490	4490	4490	1
348	20231025	133800	36627590	4490	4490	4490	4490	0
349	20231025	133700	36627590	4490	4490	4490	4490	2
350	20231025	133600	36618610	4490	4490	4490	4490	0
351	20231025	133500	36618610	4490	4490	4490	4490	0
352	20231025	133400	36618610	4490	4490	4490	4490	0
353	20231025	133300	36618610	4490	4490	4490	4490	1
354	20231025	133200	36614120	4480	4480	4480	4480	0
355	20231025	133100	36614120	4480	4480	4480	4480	0
356	20231025	133000	36614120	4480	4480	4480	4480	0
357	20231025	132900	36614120	4480	4475	4480	4475	1242
358	20231025	132800	31055975	4475	4475	4475	4475	0
359	20231025	132700	31055975	4475	4475	4475	4475	0
360	20231025	132600	31055975	4475	4475	4475	4475	0
361	20231025	132500	31055975	4475	4475	4475	4475	0
362	20231025	132400	31055975	4475	4475	4475	4475	0
363	20231025	132300	31055975	4475	4475	4475	4475	0
364	20231025	132200	31055975	4475	4475	4475	4475	0
365	20231025	132100	31055975	4475	4475	4475	4475	0
366	20231025	132000	31055975	4475	4475	4475	4475	0
367	20231025	131900	31055975	4475	4475	4475	4475	0
368	20231025	131800	31055975	4475	4475	4475	4475	0
369	20231025	131700	31055975	4475	4475	4475	4475	0
370	20231025	131600	31055975	4475	4475	4475	4475	6
371	20231025	131500	31029125	4470	4470	4470	4470	0
372	20231025	131400	31029125	4470	4470	4470	4470	0
373	20231025	131300	31029125	4470	4470	4470	4470	0
374	20231025	131200	31029125	4470	4470	4470	4470	0
375	20231025	131100	31029125	4470	4470	4470	4470	0
376	20231025	131000	31029125	4470	4470	4470	4470	0
377	20231025	130900	31029125	4470	4470	4470	4470	65
378	20231025	130800	30738575	4475	4475	4475	4475	0
379	20231025	130700	30738575	4475	4475	4475	4475	0
380	20231025	130600	30738575	4475	4475	4475	4475	0
381	20231025	130500	30738575	4475	4475	4475	4475	0
382	20231025	130400	30738575	4475	4475	4475	4475	0
383	20231025	130300	30738575	4475	4475	4475	4475	5
384	20231025	130200	30716200	4475	4475	4475	4475	0
385	20231025	130100	30716200	4475	4475	4475	4475	5
386	20231025	130000	30693825	4475	4475	4475	4475	5
387	20231025	125900	30671450	4475	4475	4475	4475	0
388	20231025	125800	30671450	4475	4475	4475	4475	326
389	20231025	125700	29212600	4480	4480	4480	4480	3
390	20231025	125600	29199160	4480	4480	4480	4480	53
391	20231025	125500	28961720	4480	4480	4480	4480	0
392	20231025	125400	28961720	4480	4480	4480	4480	55
393	20231025	125300	28715320	4485	4485	4485	4485	0
394	20231025	125200	28715320	4485	4485	4485	4485	0
395	20231025	125100	28715320	4485	4485	4485	4485	0
396	20231025	125000	28715320	4485	4485	4485	4485	0
397	20231025	124900	28715320	4485	4485	4485	4485	0
398	20231025	124800	28715320	4485	4485	4485	4485	0
399	20231025	124700	28715320	4485	4485	4485	4485	0
400	20231025	124600	28715320	4485	4485	4485	4485	0
401	20231025	124500	28715320	4485	4485	4485	4485	0
402	20231025	124400	28715320	4485	4485	4485	4485	0
403	20231025	124300	28715320	4485	4485	4485	4485	200
404	20231025	124200	27818320	4485	4485	4485	4485	2
405	20231025	124100	27809350	4480	4480	4480	4480	200
406	20231025	124000	26913350	4480	4485	4485	4480	500
407	20231025	123900	24673340	4485	4485	4485	4485	0
408	20231025	123800	24673340	4485	4485	4485	4485	0
409	20231025	123700	24673340	4485	4485	4485	4485	0
410	20231025	123600	24673340	4485	4485	4485	4485	0
411	20231025	123500	24673340	4485	4485	4485	4485	27
412	20231025	123400	24552245	4485	4485	4485	4485	30
413	20231025	123300	24417695	4480	4480	4480	4480	0
414	20231025	123200	24417695	4480	4480	4480	4480	0
415	20231025	123100	24417695	4480	4485	4485	4480	148
416	20231025	123000	23753920	4485	4485	4485	4485	0
417	20231025	122900	23753920	4485	4485	4485	4485	0
418	20231025	122800	23753920	4485	4485	4485	4485	0
419	20231025	122700	23753920	4485	4485	4485	4485	0
420	20231025	122600	23753920	4485	4485	4485	4485	0
421	20231025	122500	23753920	4485	4485	4485	4485	0
422	20231025	122400	23753920	4485	4485	4485	4485	0
423	20231025	122300	23753920	4485	4485	4485	4485	0
424	20231025	122200	23753920	4485	4485	4485	4485	43
425	20231025	122100	23561065	4480	4480	4480	4480	89
426	20231025	122000	23162345	4480	4480	4480	4480	0
427	20231025	121900	23162345	4480	4480	4480	4480	0
428	20231025	121800	23162345	4480	4480	4480	4480	0
429	20231025	121700	23162345	4480	4480	4480	4480	0
430	20231025	121600	23162345	4480	4480	4480	4480	0
431	20231025	121500	23162345	4480	4480	4480	4480	35
432	20231025	121400	23005545	4485	4485	4485	4485	20
433	20231025	121300	22915845	4490	4490	4490	4490	0
434	20231025	121200	22915845	4490	4490	4490	4490	0
435	20231025	121100	22915845	4490	4490	4490	4490	0
436	20231025	121000	22915845	4490	4490	4490	4490	0
437	20231025	120900	22915845	4490	4490	4490	4490	1
438	20231025	120800	22911355	4485	4485	4485	4485	0
439	20231025	120700	22911355	4485	4485	4485	4485	0
440	20231025	120600	22911355	4485	4485	4485	4485	0
441	20231025	120500	22911355	4485	4485	4485	4485	0
442	20231025	120400	22911355	4485	4485	4485	4485	0
443	20231025	120300	22911355	4485	4485	4485	4485	0
444	20231025	120200	22911355	4485	4485	4485	4485	0
445	20231025	120100	22911355	4485	4485	4485	4485	1
446	20231025	120000	22906870	4485	4485	4485	4485	0
447	20231025	115900	22906870	4485	4485	4485	4485	0
448	20231025	115800	22906870	4485	4485	4485	4485	0
449	20231025	115700	22906870	4485	4485	4485	4485	0
450	20231025	115600	22906870	4485	4485	4485	4485	0
451	20231025	115500	22906870	4485	4485	4485	4485	1
452	20231025	115400	22902385	4485	4485	4485	4485	0
453	20231025	115300	22902385	4485	4485	4485	4485	0
454	20231025	115200	22902385	4485	4485	4485	4485	0
455	20231025	115100	22902385	4485	4485	4485	4485	0
456	20231025	115000	22902385	4485	4485	4485	4485	0
457	20231025	114900	22902385	4485	4485	4485	4485	0
458	20231025	114800	22902385	4485	4485	4485	4485	0
459	20231025	114700	22902385	4485	4485	4485	4485	0
460	20231025	114600	22902385	4485	4485	4485	4485	9
461	20231025	114500	22862020	4490	4490	4490	4490	0
462	20231025	114400	22862020	4490	4490	4490	4490	0
463	20231025	114300	22862020	4490	4490	4490	4490	1
464	20231025	114200	22857530	4490	4490	4490	4490	0
465	20231025	114100	22857530	4490	4490	4490	4490	0
466	20231025	114000	22857530	4490	4490	4490	4490	0
467	20231025	113900	22857530	4490	4490	4490	4490	2
468	20231025	113800	22848550	4490	4490	4490	4490	0
469	20231025	113700	22848550	4490	4490	4490	4490	0
470	20231025	113600	22848550	4490	4490	4490	4490	0
471	20231025	113500	22848550	4490	4490	4490	4490	0
472	20231025	113400	22848550	4490	4490	4490	4490	0
473	20231025	113300	22848550	4490	4490	4490	4490	0
474	20231025	113200	22848550	4490	4490	4490	4490	50
475	20231025	113100	22624050	4490	4490	4490	4490	13
476	20231025	113000	22565680	4490	4490	4490	4490	0
477	20231025	112900	22565680	4490	4490	4490	4490	0
478	20231025	112800	22565680	4490	4490	4490	4490	0
479	20231025	112700	22565680	4490	4490	4490	4490	0
480	20231025	112600	22565680	4490	4485	4490	4485	2
481	20231025	112500	22556705	4485	4485	4485	4485	0
482	20231025	112400	22556705	4485	4485	4485	4485	0
483	20231025	112300	22556705	4485	4485	4485	4485	0
484	20231025	112200	22556705	4485	4485	4485	4485	0
485	20231025	112100	22556705	4485	4485	4485	4485	0
486	20231025	112000	22556705	4485	4485	4485	4485	0
487	20231025	111900	22556705	4485	4485	4485	4485	0
488	20231025	111800	22556705	4485	4480	4485	4480	161
489	20231025	111700	21835145	4480	4480	4480	4480	0
490	20231025	111600	21835145	4480	4480	4480	4480	0
491	20231025	111500	21835145	4480	4480	4480	4480	0
492	20231025	111400	21835145	4480	4480	4480	4480	1
493	20231025	111300	21830665	4475	4475	4475	4475	0
494	20231025	111200	21830665	4475	4475	4475	4475	0
495	20231025	111100	21830665	4475	4475	4475	4475	28
496	20231025	111000	21705365	4475	4475	4475	4475	0
497	20231025	110900	21705365	4475	4475	4475	4475	0
498	20231025	110800	21705365	4475	4475	4475	4475	0
499	20231025	110700	21705365	4475	4475	4475	4475	30
500	20231025	110600	21571115	4475	4475	4475	4475	0
501	20231025	110500	21571115	4475	4475	4475	4475	52
502	20231025	110400	21338415	4475	4475	4475	4475	0
503	20231025	110300	21338415	4475	4475	4475	4475	0
504	20231025	110200	21338415	4475	4475	4475	4475	0
505	20231025	110100	21338415	4475	4475	4475	4475	0
506	20231025	110000	21338415	4475	4475	4475	4475	1
507	20231025	105900	21333940	4475	4475	4475	4475	0
508	20231025	105800	21333940	4475	4475	4475	4475	0
509	20231025	105700	21333940	4475	4475	4475	4475	0
510	20231025	105600	21333940	4475	4475	4475	4475	0
511	20231025	105500	21333940	4475	4475	4475	4475	1
512	20231025	105400	21329465	4490	4490	4490	4490	0
513	20231025	105300	21329465	4490	4490	4490	4490	1
514	20231025	105200	21324975	4480	4480	4480	4480	0
515	20231025	105100	21324975	4480	4480	4480	4480	0
516	20231025	105000	21324975	4480	4480	4480	4480	0
517	20231025	104900	21324975	4480	4480	4480	4480	0
518	20231025	104800	21324975	4480	4480	4480	4480	389
519	20231025	104700	19582255	4480	4480	4480	4480	0
520	20231025	104600	19582255	4480	4480	4480	4480	0
521	20231025	104500	19582255	4480	4480	4480	4480	0
522	20231025	104400	19582255	4480	4480	4480	4480	100
523	20231025	104300	19134255	4480	4480	4480	4480	216
524	20231025	104200	18166575	4480	4480	4490	4480	6
525	20231025	104100	18139670	4480	4480	4480	4480	0
526	20231025	104000	18139670	4480	4480	4480	4480	0
527	20231025	103900	18139670	4480	4480	4480	4480	0
528	20231025	103800	18139670	4480	4480	4480	4480	0
529	20231025	103700	18139670	4480	4480	4480	4480	2
530	20231025	103600	18130710	4485	4485	4485	4485	2
531	20231025	103500	18121740	4485	4485	4485	4485	166
532	20231025	103400	17377230	4485	4485	4485	4485	0
533	20231025	103300	17377230	4485	4485	4485	4485	0
534	20231025	103200	17377230	4485	4485	4485	4485	0
535	20231025	103100	17377230	4485	4490	4490	4485	35
536	20231025	103000	17220245	4495	4495	4495	4495	0
537	20231025	102900	17220245	4495	4495	4495	4495	0
538	20231025	102800	17220245	4495	4495	4495	4495	0
539	20231025	102700	17220245	4495	4495	4495	4495	0
540	20231025	102600	17220245	4495	4495	4495	4495	0
541	20231025	102500	17220245	4495	4495	4495	4495	0
542	20231025	102400	17220245	4495	4495	4495	4495	3
543	20231025	102300	17206760	4495	4495	4495	4495	0
544	20231025	102200	17206760	4495	4495	4495	4495	0
545	20231025	102100	17206760	4495	4495	4495	4495	10
546	20231025	102000	17161810	4490	4490	4490	4490	25
547	20231025	101900	17049560	4485	4485	4485	4485	0
548	20231025	101800	17049560	4485	4485	4485	4485	19
549	20231025	101700	16964345	4485	4485	4485	4485	0
550	20231025	101600	16964345	4485	4485	4485	4485	1
551	20231025	101500	16959860	4480	4480	4480	4480	0
552	20231025	101400	16959860	4480	4480	4480	4480	0
553	20231025	101300	16959860	4480	4480	4480	4480	0
554	20231025	101200	16959860	4480	4480	4480	4480	16
555	20231025	101100	16888180	4485	4485	4485	4485	0
556	20231025	101000	16888180	4485	4485	4485	4485	70
557	20231025	100900	16574230	4480	4480	4480	4480	0
558	20231025	100800	16574230	4480	4480	4480	4480	13
559	20231025	100700	16515990	4475	4475	4475	4475	14
560	20231025	100600	16453340	4465	4465	4465	4465	0
561	20231025	100500	16453340	4465	4465	4465	4465	0
562	20231025	100400	16453340	4465	4465	4465	4465	0
563	20231025	100300	16453340	4465	4465	4465	4465	0
564	20231025	100200	16453340	4465	4465	4465	4465	5
565	20231025	100100	16431015	4465	4480	4480	4465	300
566	20231025	100000	15090105	4480	4480	4480	4480	6
567	20231025	095900	15063225	4475	4475	4475	4475	0
568	20231025	095800	15063225	4475	4475	4475	4475	0
569	20231025	095700	15063225	4475	4475	4475	4475	6
570	20231025	095600	15036375	4470	4470	4470	4470	0
571	20231025	095500	15036375	4470	4470	4470	4470	5
572	20231025	095400	15014025	4465	4465	4465	4465	0
573	20231025	095300	15014025	4465	4465	4465	4465	0
574	20231025	095200	15014025	4465	4465	4465	4465	0
575	20231025	095100	15014025	4465	4465	4465	4465	0
576	20231025	095000	15014025	4465	4465	4465	4465	0
577	20231025	094900	15014025	4465	4465	4465	4465	0
578	20231025	094800	15014025	4465	4465	4465	4465	0
579	20231025	094700	15014025	4465	4465	4465	4465	0
580	20231025	094600	15014025	4465	4465	4465	4465	0
581	20231025	094500	15014025	4465	4465	4465	4465	0
582	20231025	094400	15014025	4465	4465	4465	4465	0
583	20231025	094300	15014025	4465	4465	4465	4465	0
584	20231025	094200	15014025	4465	4465	4465	4465	0
585	20231025	094100	15014025	4465	4465	4465	4465	0
586	20231025	094000	15014025	4465	4475	4475	4465	502
587	20231025	093900	12772455	4480	4480	4480	4480	0
588	20231025	093800	12772455	4480	4480	4480	4480	0
589	20231025	093700	12772455	4480	4480	4480	4480	0
590	20231025	093600	12772455	4480	4480	4480	4480	3
591	20231025	093500	12759015	4480	4480	4480	4480	3
592	20231025	093400	12745575	4480	4480	4480	4480	299
593	20231025	093300	11406055	4480	4485	4485	4480	3
594	20231025	093200	11392605	4485	4485	4485	4485	0
595	20231025	093100	11392605	4485	4485	4485	4485	0
596	20231025	093000	11392605	4485	4485	4485	4485	0
597	20231025	092900	11392605	4485	4485	4485	4485	0
598	20231025	092800	11392605	4485	4485	4485	4485	0
599	20231025	092700	11392605	4485	4485	4485	4485	0
600	20231025	092600	11392605	4485	4480	4485	4480	10
601	20231025	092500	11347795	4475	4475	4475	4475	1
602	20231025	092400	11343320	4470	4470	4470	4470	0
603	20231025	092300	11343320	4470	4470	4470	4470	482
604	20231025	092200	9188780	4475	4475	4475	4475	1
605	20231025	092100	9184305	4465	4465	4465	4465	0
606	20231025	092000	9184305	4465	4465	4465	4465	0
607	20231025	091900	9184305	4465	4465	4465	4465	0
608	20231025	091800	9184305	4465	4465	4465	4465	1
609	20231025	091700	9179840	4465	4465	4465	4465	0
610	20231025	091600	9179840	4465	4465	4465	4460	1025
611	20231025	091500	4608160	4460	4460	4460	4460	0
612	20231025	091400	4608160	4460	4460	4460	4460	0
613	20231025	091300	4608160	4460	4460	4460	4460	300
614	20231025	091200	3270160	4460	4460	4460	4460	0
615	20231025	091100	3270160	4460	4460	4460	4460	0
616	20231025	091000	3270160	4460	4460	4460	4460	0
617	20231025	090900	3270160	4460	4460	4460	4460	2
618	20231025	090800	3261240	4460	4460	4460	4460	0
619	20231025	090700	3261240	4460	4460	4460	4460	0
620	20231025	090600	3261240	4460	4460	4460	4460	0
621	20231025	090500	3261240	4460	4460	4460	4460	200
622	20231025	090400	2369240	4450	4460	4460	4450	502
623	20231025	090300	133710	4450	4450	4450	4450	0
624	20231025	090200	133710	4450	4450	4450	4450	0
625	20231025	090100	133710	4450	4450	4450	4450	0
626	20231025	090000	133710	4450	4480	4480	4450	30