KissMeData/009180/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184900	97011365	2435	2435	2435	2435	426
3	20231025	184800	97011365	2435	2435	2435	2435	0
4	20231025	184700	97011365	2435	2435	2435	2435	0
5	20231025	184600	97011365	2435	2435	2435	2435	0
6	20231025	184500	97011365	2435	2435	2435	2435	0
7	20231025	184400	97011365	2435	2435	2435	2435	0
8	20231025	184300	97011365	2435	2435	2435	2435	0
9	20231025	184200	97011365	2435	2435	2435	2435	0
10	20231025	184100	97011365	2435	2435	2435	2435	0
11	20231025	184000	97011365	2435	2435	2435	2435	0
12	20231025	183900	97011365	2435	2435	2435	2435	0
13	20231025	183800	97011365	2435	2435	2435	2435	0
14	20231025	183700	97011365	2435	2435	2435	2435	0
15	20231025	183600	97011365	2435	2435	2435	2435	0
16	20231025	183500	97011365	2435	2435	2435	2435	0
17	20231025	183400	97011365	2435	2435	2435	2435	0
18	20231025	183300	97011365	2435	2435	2435	2435	0
19	20231025	183200	97011365	2435	2435	2435	2435	0
20	20231025	183100	97011365	2435	2435	2435	2435	0
21	20231025	183000	97011365	2435	2435	2435	2435	0
22	20231025	182900	97011365	2435	2435	2435	2435	0
23	20231025	182800	97011365	2435	2435	2435	2435	0
24	20231025	182700	97011365	2435	2435	2435	2435	0
25	20231025	182600	97011365	2435	2435	2435	2435	0
26	20231025	182500	97011365	2435	2435	2435	2435	0
27	20231025	182400	97011365	2435	2435	2435	2435	0
28	20231025	182300	97011365	2435	2435	2435	2435	0
29	20231025	182200	97011365	2435	2435	2435	2435	0
30	20231025	182100	97011365	2435	2435	2435	2435	0
31	20231025	182000	97011365	2435	2435	2435	2435	0
32	20231025	181900	97011365	2435	2435	2435	2435	426
33	20231025	181800	97011365	2435	2435	2435	2435	0
34	20231025	181700	97011365	2435	2435	2435	2435	0
35	20231025	181600	97011365	2435	2435	2435	2435	0
36	20231025	181500	97011365	2435	2435	2435	2435	0
37	20231025	181400	97011365	2435	2435	2435	2435	0
38	20231025	181300	97011365	2435	2435	2435	2435	0
39	20231025	181200	97011365	2435	2435	2435	2435	0
40	20231025	181100	97011365	2435	2435	2435	2435	0
41	20231025	181000	97011365	2435	2435	2435	2435	0
42	20231025	180900	97011365	2435	2435	2435	2435	0
43	20231025	180800	97011365	2435	2435	2435	2435	0
44	20231025	180700	97011365	2435	2435	2435	2435	0
45	20231025	180600	97011365	2435	2435	2435	2435	0
46	20231025	180500	97011365	2435	2435	2435	2435	0
47	20231025	180400	97011365	2435	2435	2435	2435	0
48	20231025	180300	97011365	2435	2435	2435	2435	0
49	20231025	180200	97011365	2435	2435	2435	2435	0
50	20231025	180100	97011365	2435	2435	2435	2435	0
51	20231025	180000	97011365	2435	2435	2435	2435	0
52	20231025	175900	97011365	2435	2435	2435	2435	0
53	20231025	175800	97011365	2435	2435	2435	2435	0
54	20231025	175700	97011365	2435	2435	2435	2435	0
55	20231025	175600	97011365	2435	2435	2435	2435	0
56	20231025	175500	97011365	2435	2435	2435	2435	0
57	20231025	175400	97011365	2435	2435	2435	2435	0
58	20231025	175300	97011365	2435	2435	2435	2435	0
59	20231025	175200	97011365	2435	2435	2435	2435	0
60	20231025	175100	97011365	2435	2435	2435	2435	0
61	20231025	175000	97011365	2435	2435	2435	2435	0
62	20231025	174900	97011365	2435	2435	2435	2435	426
63	20231025	174800	97011365	2435	2435	2435	2435	0
64	20231025	174700	97011365	2435	2435	2435	2435	0
65	20231025	174600	97011365	2435	2435	2435	2435	0
66	20231025	174500	97011365	2435	2435	2435	2435	0
67	20231025	174400	97011365	2435	2435	2435	2435	0
68	20231025	174300	97011365	2435	2435	2435	2435	0
69	20231025	174200	97011365	2435	2435	2435	2435	0
70	20231025	174100	97011365	2435	2435	2435	2435	0
71	20231025	174000	97011365	2435	2435	2435	2435	0
72	20231025	173900	97011365	2435	2435	2435	2435	0
73	20231025	173800	97011365	2435	2435	2435	2435	0
74	20231025	173700	97011365	2435	2435	2435	2435	0
75	20231025	173600	97011365	2435	2435	2435	2435	0
76	20231025	173500	97011365	2435	2435	2435	2435	0
77	20231025	173400	97011365	2435	2435	2435	2435	0
78	20231025	173300	97011365	2435	2435	2435	2435	0
79	20231025	173200	97011365	2435	2435	2435	2435	0
80	20231025	173100	97011365	2435	2435	2435	2435	0
81	20231025	173000	97011365	2435	2435	2435	2435	0
82	20231025	172900	97011365	2435	2435	2435	2435	0
83	20231025	172800	97011365	2435	2435	2435	2435	0
84	20231025	172700	97011365	2435	2435	2435	2435	0
85	20231025	172600	97011365	2435	2435	2435	2435	0
86	20231025	172500	97011365	2435	2435	2435	2435	0
87	20231025	172400	97011365	2435	2435	2435	2435	0
88	20231025	172300	97011365	2435	2435	2435	2435	0
89	20231025	172200	97011365	2435	2435	2435	2435	0
90	20231025	172100	97011365	2435	2435	2435	2435	0
91	20231025	172000	97011365	2435	2435	2435	2435	0
92	20231025	171900	97011365	2435	2435	2435	2435	426
93	20231025	171800	97011365	2435	2435	2435	2435	0
94	20231025	171700	97011365	2435	2435	2435	2435	0
95	20231025	171600	97011365	2435	2435	2435	2435	0
96	20231025	171500	97011365	2435	2435	2435	2435	0
97	20231025	171400	97011365	2435	2435	2435	2435	0
98	20231025	171300	97011365	2435	2435	2435	2435	0
99	20231025	171200	97011365	2435	2435	2435	2435	0
100	20231025	171100	97011365	2435	2435	2435	2435	0
101	20231025	171000	97011365	2435	2435	2435	2435	0
102	20231025	170900	97011365	2435	2435	2435	2435	0
103	20231025	170800	97011365	2435	2435	2435	2435	0
104	20231025	170700	97011365	2435	2435	2435	2435	0
105	20231025	170600	97011365	2435	2435	2435	2435	0
106	20231025	170500	97011365	2435	2435	2435	2435	0
107	20231025	170400	97011365	2435	2435	2435	2435	0
108	20231025	170300	97011365	2435	2435	2435	2435	0
109	20231025	170200	97011365	2435	2435	2435	2435	0
110	20231025	170100	97011365	2435	2435	2435	2435	0
111	20231025	170000	97011365	2435	2435	2435	2435	0
112	20231025	165900	97011365	2435	2435	2435	2435	0
113	20231025	165800	97011365	2435	2435	2435	2435	0
114	20231025	165700	97011365	2435	2435	2435	2435	0
115	20231025	165600	97011365	2435	2435	2435	2435	0
116	20231025	165500	97011365	2435	2435	2435	2435	0
117	20231025	165400	97011365	2435	2435	2435	2435	0
118	20231025	165300	97011365	2435	2435	2435	2435	0
119	20231025	165200	97011365	2435	2435	2435	2435	0
120	20231025	165100	97011365	2435	2435	2435	2435	0
121	20231025	165000	97011365	2435	2435	2435	2435	0
122	20231025	164900	97011365	2435	2435	2435	2435	426
123	20231025	164800	97011365	2435	2435	2435	2435	0
124	20231025	164700	97011365	2435	2435	2435	2435	0
125	20231025	164600	97011365	2435	2435	2435	2435	0
126	20231025	164500	97011365	2435	2435	2435	2435	0
127	20231025	164400	97011365	2435	2435	2435	2435	0
128	20231025	164300	97011365	2435	2435	2435	2435	0
129	20231025	164200	97011365	2435	2435	2435	2435	0
130	20231025	164100	97011365	2435	2435	2435	2435	0
131	20231025	164000	97011365	2435	2435	2435	2435	0
132	20231025	163900	97011365	2435	2435	2435	2435	0
133	20231025	163800	97011365	2435	2435	2435	2435	0
134	20231025	163700	97011365	2435	2435	2435	2435	0
135	20231025	163600	97011365	2435	2435	2435	2435	0
136	20231025	163500	97011365	2435	2435	2435	2435	0
137	20231025	163400	97011365	2435	2435	2435	2435	0
138	20231025	163300	97011365	2435	2435	2435	2435	0
139	20231025	163200	97011365	2435	2435	2435	2435	0
140	20231025	163100	97011365	2435	2435	2435	2435	0
141	20231025	163000	97011365	2435	2435	2435	2435	0
142	20231025	162900	97011365	2435	2435	2435	2435	0
143	20231025	162800	97011365	2435	2435	2435	2435	0
144	20231025	162700	97011365	2435	2435	2435	2435	0
145	20231025	162600	97011365	2435	2435	2435	2435	0
146	20231025	162500	97011365	2435	2435	2435	2435	0
147	20231025	162400	97011365	2435	2435	2435	2435	0
148	20231025	162300	97011365	2435	2435	2435	2435	0
149	20231025	162200	97011365	2435	2435	2435	2435	0
150	20231025	162100	97011365	2435	2435	2435	2435	0
151	20231025	162000	97011365	2435	2435	2435	2435	0
152	20231025	161900	97011365	2435	2435	2435	2435	426
153	20231025	161800	97011365	2435	2435	2435	2435	0
154	20231025	161700	97011365	2435	2435	2435	2435	0
155	20231025	161600	97011365	2435	2435	2435	2435	0
156	20231025	161500	97011365	2435	2435	2435	2435	0
157	20231025	161400	97011365	2435	2435	2435	2435	0
158	20231025	161300	97011365	2435	2435	2435	2435	0
159	20231025	161200	97011365	2435	2435	2435	2435	0
160	20231025	161100	97011365	2435	2435	2435	2435	0
161	20231025	161000	97011365	2435	2435	2435	2435	0
162	20231025	160900	97011365	2435	2435	2435	2435	0
163	20231025	160800	97011365	2435	2435	2435	2435	0
164	20231025	160700	97011365	2435	2435	2435	2435	0
165	20231025	160600	97011365	2435	2435	2435	2435	0
166	20231025	160500	97011365	2435	2435	2435	2435	0
167	20231025	160400	97011365	2435	2435	2435	2435	0
168	20231025	160300	97011365	2435	2435	2435	2435	0
169	20231025	160200	97011365	2435	2435	2435	2435	0
170	20231025	160100	97011365	2435	2435	2435	2435	0
171	20231025	160000	97011365	2435	2435	2435	2435	0
172	20231025	155900	97011365	2435	2435	2435	2435	0
173	20231025	155800	97011365	2435	2435	2435	2435	0
174	20231025	155700	97011365	2435	2435	2435	2435	0
175	20231025	155600	97011365	2435	2435	2435	2435	0
176	20231025	155500	97011365	2435	2435	2435	2435	0
177	20231025	155400	97011365	2435	2435	2435	2435	0
178	20231025	155300	97011365	2435	2435	2435	2435	0
179	20231025	155200	97011365	2435	2435	2435	2435	0
180	20231025	155100	97011365	2435	2435	2435	2435	0
181	20231025	155000	97011365	2435	2435	2435	2435	0
182	20231025	154900	97011365	2435	2435	2435	2435	426
183	20231025	154800	97011365	2435	2435	2435	2435	0
184	20231025	154700	97011365	2435	2435	2435	2435	0
185	20231025	154600	97011365	2435	2435	2435	2435	0
186	20231025	154500	97011365	2435	2435	2435	2435	0
187	20231025	154400	97011365	2435	2435	2435	2435	0
188	20231025	154300	97011365	2435	2435	2435	2435	0
189	20231025	154200	97011365	2435	2435	2435	2435	0
190	20231025	154100	97011365	2435	2435	2435	2435	0
191	20231025	154000	97011365	2435	2435	2435	2435	0
192	20231025	153900	97011365	2435	2435	2435	2435	0
193	20231025	153800	97011365	2435	2435	2435	2435	0
194	20231025	153700	97011365	2435	2435	2435	2435	0
195	20231025	153600	97011365	2435	2435	2435	2435	0
196	20231025	153500	97011365	2435	2435	2435	2435	0
197	20231025	153400	97011365	2435	2435	2435	2435	0
198	20231025	153300	97011365	2435	2435	2435	2435	0
199	20231025	153200	97011365	2435	2435	2435	2435	0
200	20231025	153100	97011365	2435	2435	2435	2435	0
201	20231025	153000	97011365	2435	2435	2435	2435	426
202	20231025	152900	95974055	2455	2455	2455	2455	0
203	20231025	152800	95974055	2455	2455	2455	2455	0
204	20231025	152700	95974055	2455	2455	2455	2455	0
205	20231025	152600	95974055	2455	2455	2455	2455	0
206	20231025	152500	95974055	2455	2455	2455	2455	0
207	20231025	152400	95974055	2455	2455	2455	2455	0
208	20231025	152300	95974055	2455	2455	2455	2455	0
209	20231025	152200	95974055	2455	2455	2455	2455	0
210	20231025	152100	95974055	2455	2455	2455	2455	0
211	20231025	152000	95974055	2455	2455	2455	2455	0
212	20231025	151900	95974055	2455	2455	2455	2455	1
213	20231025	151800	95971600	2450	2450	2450	2450	31
214	20231025	151700	95895650	2450	2450	2450	2450	339
215	20231025	151600	95065100	2445	2445	2445	2445	0
216	20231025	151500	95065100	2445	2445	2445	2445	0
217	20231025	151400	95065100	2445	2445	2445	2445	0
218	20231025	151300	95065100	2445	2445	2445	2445	212
219	20231025	151200	94546760	2450	2450	2450	2450	1906
220	20231025	151100	89877060	2445	2445	2445	2445	3
221	20231025	151000	89869725	2445	2445	2445	2445	33
222	20231025	150900	89789040	2445	2445	2445	2445	0
223	20231025	150800	89789040	2445	2445	2445	2445	0
224	20231025	150700	89789040	2445	2445	2445	2445	0
225	20231025	150600	89789040	2445	2445	2445	2445	269
226	20231025	150500	89131335	2450	2450	2450	2450	0
227	20231025	150400	89131335	2450	2450	2450	2450	0
228	20231025	150300	89131335	2450	2450	2450	2450	0
229	20231025	150200	89131335	2450	2450	2450	2450	0
230	20231025	150100	89131335	2450	2450	2450	2450	44
231	20231025	150000	89023535	2445	2445	2445	2445	0
232	20231025	145900	89023535	2445	2445	2445	2445	10
233	20231025	145800	88999085	2450	2450	2450	2450	0
234	20231025	145700	88999085	2450	2450	2450	2450	0
235	20231025	145600	88999085	2450	2450	2450	2450	0
236	20231025	145500	88999085	2450	2450	2450	2450	0
237	20231025	145400	88999085	2450	2450	2450	2450	0
238	20231025	145300	88999085	2450	2450	2450	2450	82
239	20231025	145200	88798185	2450	2450	2450	2450	0
240	20231025	145100	88798185	2450	2450	2450	2450	1500
241	20231025	145000	85123185	2455	2455	2455	2455	1
242	20231025	144900	85120730	2450	2450	2450	2450	0
243	20231025	144800	85120730	2450	2450	2450	2450	3
244	20231025	144700	85113380	2455	2455	2455	2455	0
245	20231025	144600	85113380	2455	2455	2455	2455	0
246	20231025	144500	85113380	2455	2455	2455	2455	0
247	20231025	144400	85113380	2455	2455	2455	2455	0
248	20231025	144300	85113380	2455	2455	2455	2455	346
249	20231025	144200	84263950	2460	2460	2460	2460	0
250	20231025	144100	84263950	2460	2460	2460	2460	0
251	20231025	144000	84263950	2460	2460	2460	2460	0
252	20231025	143900	84263950	2460	2460	2470	2460	25
253	20231025	143800	84202440	2460	2460	2470	2460	86
254	20231025	143700	83990870	2470	2470	2470	2470	0
255	20231025	143600	83990870	2470	2465	2470	2465	7
256	20231025	143500	83973610	2460	2460	2460	2460	1
257	20231025	143400	83971150	2460	2460	2460	2460	28
258	20231025	143300	83902270	2465	2465	2465	2465	0
259	20231025	143200	83902270	2465	2465	2465	2465	0
260	20231025	143100	83902270	2465	2465	2465	2465	1
261	20231025	143000	83899805	2465	2465	2465	2465	31
262	20231025	142900	83823390	2470	2470	2470	2470	0
263	20231025	142800	83823390	2470	2470	2470	2470	1
264	20231025	142700	83820920	2470	2470	2470	2470	219
265	20231025	142600	83279990	2465	2465	2470	2465	202
266	20231025	142500	82782055	2465	2465	2465	2465	2
267	20231025	142400	82777125	2470	2470	2470	2470	0
268	20231025	142300	82777125	2470	2470	2470	2470	0
269	20231025	142200	82777125	2470	2470	2470	2470	0
270	20231025	142100	82777125	2470	2470	2470	2470	0
271	20231025	142000	82777125	2470	2465	2470	2465	2
272	20231025	141900	82772190	2470	2470	2470	2470	0
273	20231025	141800	82772190	2470	2470	2470	2470	0
274	20231025	141700	82772190	2470	2470	2470	2470	1
275	20231025	141600	82769720	2465	2465	2465	2465	0
276	20231025	141500	82769720	2465	2465	2465	2465	0
277	20231025	141400	82769720	2465	2465	2465	2465	0
278	20231025	141300	82769720	2465	2465	2465	2465	0
279	20231025	141200	82769720	2465	2465	2465	2465	0
280	20231025	141100	82769720	2465	2465	2465	2465	0
281	20231025	141000	82769720	2465	2465	2465	2465	0
282	20231025	140900	82769720	2465	2465	2465	2465	0
283	20231025	140800	82769720	2465	2465	2465	2465	3
284	20231025	140700	82762325	2465	2465	2465	2465	0
285	20231025	140600	82762325	2465	2465	2465	2465	0
286	20231025	140500	82762325	2465	2470	2470	2465	11
287	20231025	140400	82735205	2460	2460	2460	2460	23
288	20231025	140300	82678625	2460	2460	2460	2460	8
289	20231025	140200	82658945	2470	2470	2470	2470	0
290	20231025	140100	82658945	2470	2470	2470	2470	0
291	20231025	140000	82658945	2470	2470	2470	2470	0
292	20231025	135900	82658945	2470	2470	2470	2470	0
293	20231025	135800	82658945	2470	2470	2470	2470	1
294	20231025	135700	82656475	2455	2455	2455	2455	92
295	20231025	135600	82430615	2470	2470	2470	2470	0
296	20231025	135500	82430615	2470	2470	2470	2470	0
297	20231025	135400	82430615	2470	2470	2470	2470	0
298	20231025	135300	82430615	2470	2470	2470	2470	0
299	20231025	135200	82430615	2470	2470	2470	2470	0
300	20231025	135100	82430615	2470	2470	2470	2470	0
301	20231025	135000	82430615	2470	2470	2470	2470	0
302	20231025	134900	82430615	2470	2470	2470	2470	0
303	20231025	134800	82430615	2470	2470	2470	2470	0
304	20231025	134700	82430615	2470	2470	2470	2470	0
305	20231025	134600	82430615	2470	2470	2470	2470	29
306	20231025	134500	82358985	2470	2470	2470	2470	0
307	20231025	134400	82358985	2470	2470	2470	2470	0
308	20231025	134300	82358985	2470	2470	2470	2470	0
309	20231025	134200	82358985	2470	2470	2470	2470	0
310	20231025	134100	82358985	2470	2470	2470	2470	0
311	20231025	134000	82358985	2470	2470	2470	2470	0
312	20231025	133900	82358985	2470	2470	2470	2470	0
313	20231025	133800	82358985	2470	2470	2470	2470	0
314	20231025	133700	82358985	2470	2470	2470	2470	150
315	20231025	133600	81988485	2475	2475	2475	2475	0
316	20231025	133500	81988485	2475	2475	2475	2475	0
317	20231025	133400	81988485	2475	2475	2475	2475	0
318	20231025	133300	81988485	2475	2475	2475	2475	24
319	20231025	133200	81929085	2475	2470	2475	2470	21
320	20231025	133100	81877210	2455	2470	2475	2455	175
321	20231025	133000	81445255	2445	2445	2445	2445	11
322	20231025	132900	81418360	2445	2445	2445	2445	0
323	20231025	132800	81418360	2445	2445	2445	2445	0
324	20231025	132700	81418360	2445	2445	2445	2445	0
325	20231025	132600	81418360	2445	2445	2445	2445	20
326	20231025	132500	81369460	2470	2470	2470	2470	0
327	20231025	132400	81369460	2470	2470	2470	2470	0
328	20231025	132300	81369460	2470	2455	2470	2455	20
329	20231025	132200	81320140	2445	2445	2445	2445	130
330	20231025	132100	81002290	2445	2445	2445	2445	738
331	20231025	132000	79197880	2450	2450	2450	2450	0
332	20231025	131900	79197880	2450	2450	2450	2450	130
333	20231025	131800	78879380	2450	2455	2455	2445	244
334	20231025	131700	78281500	2455	2455	2455	2455	0
335	20231025	131600	78281500	2455	2455	2455	2455	10
336	20231025	131500	78256950	2470	2470	2470	2470	0
337	20231025	131400	78256950	2470	2470	2470	2470	2
338	20231025	131300	78252010	2470	2470	2470	2470	0
339	20231025	131200	78252010	2470	2470	2470	2470	5
340	20231025	131100	78239660	2470	2470	2470	2470	4
341	20231025	131000	78229780	2470	2470	2470	2470	21
342	20231025	130900	78177910	2455	2455	2455	2455	20
343	20231025	130800	78128810	2475	2475	2475	2475	0
344	20231025	130700	78128810	2475	2475	2475	2475	0
345	20231025	130600	78128810	2475	2470	2475	2470	15
346	20231025	130500	78091755	2450	2450	2450	2450	10
347	20231025	130400	78067255	2475	2475	2475	2475	0
348	20231025	130300	78067255	2475	2475	2475	2475	0
349	20231025	130200	78067255	2475	2465	2475	2465	200
350	20231025	130100	77574100	2450	2450	2450	2450	0
351	20231025	130000	77574100	2450	2450	2450	2450	0
352	20231025	125900	77574100	2450	2450	2450	2450	0
353	20231025	125800	77574100	2450	2450	2450	2450	0
354	20231025	125700	77574100	2450	2465	2465	2450	317
355	20231025	125600	76797435	2450	2450	2450	2450	0
356	20231025	125500	76797435	2450	2455	2455	2445	2286
357	20231025	125400	71194815	2455	2475	2475	2455	151
358	20231025	125300	70823625	2460	2460	2460	2460	0
359	20231025	125200	70823625	2460	2460	2460	2460	10
360	20231025	125100	70799025	2460	2460	2460	2460	1
361	20231025	125000	70796565	2460	2460	2460	2460	526
362	20231025	124900	69502605	2480	2465	2480	2465	1656
363	20231025	124800	65402890	2470	2470	2470	2470	0
364	20231025	124700	65402890	2470	2470	2470	2470	0
365	20231025	124600	65402890	2470	2470	2470	2470	0
366	20231025	124500	65402890	2470	2470	2470	2470	0
367	20231025	124400	65402890	2470	2460	2470	2460	120
368	20231025	124300	65107195	2455	2455	2455	2455	0
369	20231025	124200	65107195	2455	2455	2455	2455	0
370	20231025	124100	65107195	2455	2455	2455	2455	0
371	20231025	124000	65107195	2455	2455	2455	2455	0
372	20231025	123900	65107195	2455	2455	2455	2455	11
373	20231025	123800	65080190	2455	2455	2455	2455	18
374	20231025	123700	65036000	2455	2450	2480	2450	2090
375	20231025	123600	59881195	2450	2450	2450	2450	0
376	20231025	123500	59881195	2450	2450	2450	2450	200
377	20231025	123400	59391195	2450	2450	2450	2450	0
378	20231025	123300	59391195	2450	2450	2450	2450	200
379	20231025	123200	58901195	2450	2450	2450	2450	4
380	20231025	123100	58891395	2445	2445	2445	2445	6726
381	20231025	123000	42446325	2445	2445	2445	2445	500
382	20231025	122900	41223825	2445	2450	2450	2445	2143
383	20231025	122800	35978640	2450	2450	2450	2450	11
384	20231025	122700	35951690	2450	2460	2460	2450	36
385	20231025	122600	35863480	2450	2450	2450	2450	48
386	20231025	122500	35745880	2460	2460	2460	2460	5
387	20231025	122400	35733580	2460	2460	2460	2460	1
388	20231025	122300	35731120	2445	2450	2450	2445	223
389	20231025	122200	35185880	2450	2450	2450	2450	0
390	20231025	122100	35185880	2450	2455	2455	2450	240
391	20231025	122000	34596990	2460	2460	2460	2460	0
392	20231025	121900	34596990	2460	2460	2460	2460	15
393	20231025	121800	34560090	2460	2460	2460	2460	0
394	20231025	121700	34560090	2460	2460	2460	2460	0
395	20231025	121600	34560090	2460	2455	2460	2455	2242
396	20231025	121500	29053885	2450	2450	2450	2450	1938
397	20231025	121400	24305785	2445	2445	2445	2445	0
398	20231025	121300	24305785	2445	2445	2445	2445	1309
399	20231025	121200	21105280	2440	2440	2440	2440	0
400	20231025	121100	21105280	2440	2435	2440	2435	1327
401	20231025	121000	17870400	2435	2435	2435	2435	48
402	20231025	120900	17753520	2435	2430	2435	2430	213
403	20231025	120800	17235925	2430	2430	2430	2430	0
404	20231025	120700	17235925	2430	2430	2430	2430	0
405	20231025	120600	17235925	2430	2430	2430	2430	0
406	20231025	120500	17235925	2430	2430	2430	2430	0
407	20231025	120400	17235925	2430	2430	2430	2430	0
408	20231025	120300	17235925	2430	2430	2430	2430	0
409	20231025	120200	17235925	2430	2430	2430	2430	0
410	20231025	120100	17235925	2430	2430	2430	2430	0
411	20231025	120000	17235925	2430	2430	2430	2430	0
412	20231025	115900	17235925	2430	2430	2430	2430	0
413	20231025	115800	17235925	2430	2430	2430	2430	0
414	20231025	115700	17235925	2430	2430	2430	2430	0
415	20231025	115600	17235925	2430	2430	2430	2430	0
416	20231025	115500	17235925	2430	2430	2430	2430	0
417	20231025	115400	17235925	2430	2430	2430	2430	0
418	20231025	115300	17235925	2430	2430	2430	2430	0
419	20231025	115200	17235925	2430	2430	2430	2430	199
420	20231025	115100	16752355	2430	2430	2430	2430	0
421	20231025	115000	16752355	2430	2430	2430	2430	0
422	20231025	114900	16752355	2430	2430	2430	2430	0
423	20231025	114800	16752355	2430	2430	2430	2430	0
424	20231025	114700	16752355	2430	2430	2430	2430	0
425	20231025	114600	16752355	2430	2430	2430	2430	0
426	20231025	114500	16752355	2430	2430	2430	2430	0
427	20231025	114400	16752355	2430	2430	2430	2430	0
428	20231025	114300	16752355	2430	2430	2430	2430	0
429	20231025	114200	16752355	2430	2430	2430	2430	0
430	20231025	114100	16752355	2430	2430	2430	2430	0
431	20231025	114000	16752355	2430	2430	2430	2430	0
432	20231025	113900	16752355	2430	2430	2430	2430	0
433	20231025	113800	16752355	2430	2430	2430	2430	0
434	20231025	113700	16752355	2430	2430	2430	2430	0
435	20231025	113600	16752355	2430	2430	2430	2430	0
436	20231025	113500	16752355	2430	2430	2430	2430	0
437	20231025	113400	16752355	2430	2430	2430	2430	0
438	20231025	113300	16752355	2430	2430	2430	2430	0
439	20231025	113200	16752355	2430	2430	2430	2430	5
440	20231025	113100	16740205	2435	2435	2435	2435	0
441	20231025	113000	16740205	2435	2420	2435	2415	444
442	20231025	112900	15665545	2435	2435	2435	2435	0
443	20231025	112800	15665545	2435	2435	2435	2435	10
444	20231025	112700	15641195	2420	2420	2420	2420	0
445	20231025	112600	15641195	2420	2420	2420	2420	0
446	20231025	112500	15641195	2420	2425	2425	2420	25
447	20231025	112400	15580655	2435	2435	2435	2435	4
448	20231025	112300	15570915	2435	2435	2435	2435	0
449	20231025	112200	15570915	2435	2435	2435	2435	0
450	20231025	112100	15570915	2435	2435	2435	2435	0
451	20231025	112000	15570915	2435	2435	2435	2435	0
452	20231025	111900	15570915	2435	2435	2435	2435	0
453	20231025	111800	15570915	2435	2435	2435	2435	10
454	20231025	111700	15546565	2425	2425	2425	2425	0
455	20231025	111600	15546565	2425	2425	2425	2425	0
456	20231025	111500	15546565	2425	2425	2425	2425	1
457	20231025	111400	15544140	2425	2425	2425	2425	0
458	20231025	111300	15544140	2425	2425	2425	2425	0
459	20231025	111200	15544140	2425	2425	2425	2425	0
460	20231025	111100	15544140	2425	2425	2425	2425	4
461	20231025	111000	15534440	2435	2435	2435	2435	0
462	20231025	110900	15534440	2435	2435	2435	2435	0
463	20231025	110800	15534440	2435	2435	2435	2435	0
464	20231025	110700	15534440	2435	2435	2435	2435	0
465	20231025	110600	15534440	2435	2435	2435	2435	0
466	20231025	110500	15534440	2435	2435	2435	2435	0
467	20231025	110400	15534440	2435	2435	2435	2435	0
468	20231025	110300	15534440	2435	2435	2435	2435	0
469	20231025	110200	15534440	2435	2435	2435	2435	0
470	20231025	110100	15534440	2435	2435	2435	2435	0
471	20231025	110000	15534440	2435	2435	2435	2435	0
472	20231025	105900	15534440	2435	2435	2435	2435	0
473	20231025	105800	15534440	2435	2435	2435	2435	1
474	20231025	105700	15532005	2420	2420	2420	2420	0
475	20231025	105600	15532005	2420	2420	2420	2420	1
476	20231025	105500	15529585	2420	2425	2425	2420	1350
477	20231025	105400	12260110	2420	2430	2430	2420	2
478	20231025	105300	12255260	2435	2435	2435	2435	0
479	20231025	105200	12255260	2435	2435	2435	2435	0
480	20231025	105100	12255260	2435	2435	2435	2435	1
481	20231025	105000	12252825	2430	2430	2430	2430	0
482	20231025	104900	12252825	2430	2430	2430	2430	0
483	20231025	104800	12252825	2430	2430	2430	2430	0
484	20231025	104700	12252825	2430	2435	2435	2430	42
485	20231025	104600	12150625	2420	2420	2420	2420	0
486	20231025	104500	12150625	2420	2420	2420	2420	3
487	20231025	104400	12143365	2420	2420	2420	2420	0
488	20231025	104300	12143365	2420	2420	2420	2420	0
489	20231025	104200	12143365	2420	2420	2420	2420	0
490	20231025	104100	12143365	2420	2420	2420	2420	40
491	20231025	104000	12046565	2420	2420	2420	2420	0
492	20231025	103900	12046565	2420	2420	2420	2420	1
493	20231025	103800	12044145	2420	2420	2420	2420	1
494	20231025	103700	12041725	2435	2435	2435	2435	1
495	20231025	103600	12039290	2420	2420	2420	2420	0
496	20231025	103500	12039290	2420	2420	2420	2420	0
497	20231025	103400	12039290	2420	2420	2420	2420	1
498	20231025	103300	12036870	2420	2435	2435	2420	301
499	20231025	103200	11308435	2435	2435	2435	2435	0
500	20231025	103100	11308435	2435	2435	2435	2435	0
501	20231025	103000	11308435	2435	2435	2435	2435	0
502	20231025	102900	11308435	2435	2435	2435	2435	0
503	20231025	102800	11308435	2435	2425	2435	2420	214
504	20231025	102700	10789785	2435	2430	2435	2425	196
505	20231025	102600	10313765	2435	2435	2435	2435	0
506	20231025	102500	10313765	2435	2435	2435	2435	0
507	20231025	102400	10313765	2435	2435	2435	2435	0
508	20231025	102300	10313765	2435	2435	2435	2435	0
509	20231025	102200	10313765	2435	2435	2435	2435	0
510	20231025	102100	10313765	2435	2435	2435	2435	0
511	20231025	102000	10313765	2435	2435	2435	2435	0
512	20231025	101900	10313765	2435	2435	2435	2435	0
513	20231025	101800	10313765	2435	2435	2435	2435	0
514	20231025	101700	10313765	2435	2430	2435	2430	15
515	20231025	101600	10277245	2440	2440	2440	2440	0
516	20231025	101500	10277245	2440	2440	2440	2440	0
517	20231025	101400	10277245	2440	2440	2440	2440	0
518	20231025	101300	10277245	2440	2440	2440	2440	0
519	20231025	101200	10277245	2440	2440	2440	2440	0
520	20231025	101100	10277245	2440	2440	2440	2440	0
521	20231025	101000	10277245	2440	2430	2440	2430	364
522	20231025	100900	9392585	2440	2430	2440	2430	138
523	20231025	100800	9056855	2440	2440	2440	2440	0
524	20231025	100700	9056855	2440	2440	2440	2440	0
525	20231025	100600	9056855	2440	2440	2440	2440	0
526	20231025	100500	9056855	2440	2440	2440	2440	0
527	20231025	100400	9056855	2440	2440	2440	2440	0
528	20231025	100300	9056855	2440	2440	2440	2440	1
529	20231025	100200	9054415	2430	2430	2430	2430	0
530	20231025	100100	9054415	2430	2430	2430	2430	0
531	20231025	100000	9054415	2430	2430	2430	2430	0
532	20231025	095900	9054415	2430	2435	2435	2430	500
533	20231025	095800	7838915	2430	2430	2430	2430	0
534	20231025	095700	7838915	2430	2430	2430	2430	0
535	20231025	095600	7838915	2430	2430	2430	2430	53
536	20231025	095500	7710125	2440	2440	2440	2440	0
537	20231025	095400	7710125	2440	2440	2440	2440	0
538	20231025	095300	7710125	2440	2440	2440	2440	0
539	20231025	095200	7710125	2440	2440	2440	2440	0
540	20231025	095100	7710125	2440	2440	2440	2440	1
541	20231025	095000	7707685	2435	2435	2435	2435	1677
542	20231025	094900	3624190	2440	2440	2440	2440	0
543	20231025	094800	3624190	2440	2440	2440	2440	0
544	20231025	094700	3624190	2440	2440	2440	2440	1
545	20231025	094600	3621750	2440	2440	2440	2440	500
546	20231025	094500	2401750	2440	2440	2440	2440	0
547	20231025	094400	2401750	2440	2440	2440	2440	0
548	20231025	094300	2401750	2440	2440	2440	2440	10
549	20231025	094200	2377350	2440	2440	2440	2440	0
550	20231025	094100	2377350	2440	2440	2440	2440	0
551	20231025	094000	2377350	2440	2440	2440	2440	0
552	20231025	093900	2377350	2440	2440	2440	2440	0
553	20231025	093800	2377350	2440	2440	2440	2440	0
554	20231025	093700	2377350	2440	2440	2440	2440	50
555	20231025	093600	2255350	2440	2440	2440	2440	0
556	20231025	093500	2255350	2440	2440	2440	2440	2
557	20231025	093400	2250470	2440	2440	2440	2440	3
558	20231025	093300	2243150	2440	2440	2440	2440	63
559	20231025	093200	2089430	2440	2440	2440	2440	5
560	20231025	093100	2077230	2440	2440	2440	2440	9
561	20231025	093000	2055270	2440	2440	2440	2440	1
562	20231025	092900	2052830	2445	2445	2445	2445	0
563	20231025	092800	2052830	2445	2445	2445	2445	0
564	20231025	092700	2052830	2445	2445	2445	2445	0
565	20231025	092600	2052830	2445	2445	2445	2445	0
566	20231025	092500	2052830	2445	2445	2445	2445	0
567	20231025	092400	2052830	2445	2445	2445	2445	0
568	20231025	092300	2052830	2445	2445	2445	2445	0
569	20231025	092200	2052830	2445	2445	2445	2445	0
570	20231025	092100	2052830	2445	2445	2445	2445	0
571	20231025	092000	2052830	2445	2435	2445	2435	351
572	20231025	091900	1198135	2435	2440	2445	2435	301
573	20231025	091800	463200	2440	2440	2440	2440	0
574	20231025	091700	463200	2440	2440	2440	2440	0
575	20231025	091600	463200	2440	2440	2440	2440	0
576	20231025	091500	463200	2440	2440	2440	2440	0
577	20231025	091400	463200	2440	2440	2440	2440	0
578	20231025	091300	463200	2440	2440	2440	2440	0
579	20231025	091200	463200	2440	2445	2445	2440	101
580	20231025	091100	216755	2435	2435	2435	2435	30
581	20231025	091000	143705	2445	2435	2445	2435	12
582	20231025	090900	114475	2450	2450	2450	2450	0
583	20231025	090800	114475	2450	2450	2450	2450	0
584	20231025	090700	114475	2450	2450	2450	2450	0
585	20231025	090600	114475	2450	2450	2450	2450	0
586	20231025	090500	114475	2450	2450	2450	2450	0
587	20231025	090400	114475	2450	2450	2450	2450	0
588	20231025	090300	114475	2450	2450	2450	2450	1
589	20231025	090200	112025	2435	2435	2435	2435	1
590	20231025	090100	109590	2450	2450	2450	2450	1
591	20231025	090000	107140	2435	2435	2435	2435	44