KissMeData/102260/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194800	250540675	4175	4175	4175	4175	608
3	20231024	194700	250540675	4175	4175	4175	4175	0
4	20231024	194600	250540675	4175	4175	4175	4175	0
5	20231024	194500	250540675	4175	4175	4175	4175	0
6	20231024	194400	250540675	4175	4175	4175	4175	0
7	20231024	194300	250540675	4175	4175	4175	4175	0
8	20231024	194200	250540675	4175	4175	4175	4175	0
9	20231024	194100	250540675	4175	4175	4175	4175	0
10	20231024	194000	250540675	4175	4175	4175	4175	0
11	20231024	193900	250540675	4175	4175	4175	4175	0
12	20231024	193800	250540675	4175	4175	4175	4175	0
13	20231024	193700	250540675	4175	4175	4175	4175	0
14	20231024	193600	250540675	4175	4175	4175	4175	0
15	20231024	193500	250540675	4175	4175	4175	4175	0
16	20231024	193400	250540675	4175	4175	4175	4175	0
17	20231024	193300	250540675	4175	4175	4175	4175	0
18	20231024	193200	250540675	4175	4175	4175	4175	0
19	20231024	193100	250540675	4175	4175	4175	4175	0
20	20231024	193000	250540675	4175	4175	4175	4175	0
21	20231024	192900	250540675	4175	4175	4175	4175	0
22	20231024	192800	250540675	4175	4175	4175	4175	0
23	20231024	192700	250540675	4175	4175	4175	4175	0
24	20231024	192600	250540675	4175	4175	4175	4175	0
25	20231024	192500	250540675	4175	4175	4175	4175	0
26	20231024	192400	250540675	4175	4175	4175	4175	0
27	20231024	192300	250540675	4175	4175	4175	4175	0
28	20231024	192200	250540675	4175	4175	4175	4175	0
29	20231024	192100	250540675	4175	4175	4175	4175	0
30	20231024	192000	250540675	4175	4175	4175	4175	0
31	20231024	191900	250540675	4175	4175	4175	4175	0
32	20231024	191800	250540675	4175	4175	4175	4175	608
33	20231024	191700	250540675	4175	4175	4175	4175	0
34	20231024	191600	250540675	4175	4175	4175	4175	0
35	20231024	191500	250540675	4175	4175	4175	4175	0
36	20231024	191400	250540675	4175	4175	4175	4175	0
37	20231024	191300	250540675	4175	4175	4175	4175	0
38	20231024	191200	250540675	4175	4175	4175	4175	0
39	20231024	191100	250540675	4175	4175	4175	4175	0
40	20231024	191000	250540675	4175	4175	4175	4175	0
41	20231024	190900	250540675	4175	4175	4175	4175	0
42	20231024	190800	250540675	4175	4175	4175	4175	0
43	20231024	190700	250540675	4175	4175	4175	4175	0
44	20231024	190600	250540675	4175	4175	4175	4175	0
45	20231024	190500	250540675	4175	4175	4175	4175	0
46	20231024	190400	250540675	4175	4175	4175	4175	0
47	20231024	190300	250540675	4175	4175	4175	4175	0
48	20231024	190200	250540675	4175	4175	4175	4175	0
49	20231024	190100	250540675	4175	4175	4175	4175	0
50	20231024	190000	250540675	4175	4175	4175	4175	0
51	20231024	185900	250540675	4175	4175	4175	4175	0
52	20231024	185800	250540675	4175	4175	4175	4175	0
53	20231024	185700	250540675	4175	4175	4175	4175	0
54	20231024	185600	250540675	4175	4175	4175	4175	0
55	20231024	185500	250540675	4175	4175	4175	4175	0
56	20231024	185400	250540675	4175	4175	4175	4175	0
57	20231024	185300	250540675	4175	4175	4175	4175	0
58	20231024	185200	250540675	4175	4175	4175	4175	0
59	20231024	185100	250540675	4175	4175	4175	4175	0
60	20231024	185000	250540675	4175	4175	4175	4175	0
61	20231024	184900	250540675	4175	4175	4175	4175	0
62	20231024	184800	250540675	4175	4175	4175	4175	608
63	20231024	184700	250540675	4175	4175	4175	4175	0
64	20231024	184600	250540675	4175	4175	4175	4175	0
65	20231024	184500	250540675	4175	4175	4175	4175	0
66	20231024	184400	250540675	4175	4175	4175	4175	0
67	20231024	184300	250540675	4175	4175	4175	4175	0
68	20231024	184200	250540675	4175	4175	4175	4175	0
69	20231024	184100	250540675	4175	4175	4175	4175	0
70	20231024	184000	250540675	4175	4175	4175	4175	0
71	20231024	183900	250540675	4175	4175	4175	4175	0
72	20231024	183800	250540675	4175	4175	4175	4175	0
73	20231024	183700	250540675	4175	4175	4175	4175	0
74	20231024	183600	250540675	4175	4175	4175	4175	0
75	20231024	183500	250540675	4175	4175	4175	4175	0
76	20231024	183400	250540675	4175	4175	4175	4175	0
77	20231024	183300	250540675	4175	4175	4175	4175	0
78	20231024	183200	250540675	4175	4175	4175	4175	0
79	20231024	183100	250540675	4175	4175	4175	4175	0
80	20231024	183000	250540675	4175	4175	4175	4175	0
81	20231024	182900	250540675	4175	4175	4175	4175	0
82	20231024	182800	250540675	4175	4175	4175	4175	0
83	20231024	182700	250540675	4175	4175	4175	4175	0
84	20231024	182600	250540675	4175	4175	4175	4175	0
85	20231024	182500	250540675	4175	4175	4175	4175	0
86	20231024	182400	250540675	4175	4175	4175	4175	0
87	20231024	182300	250540675	4175	4175	4175	4175	0
88	20231024	182200	250540675	4175	4175	4175	4175	0
89	20231024	182100	250540675	4175	4175	4175	4175	0
90	20231024	182000	250540675	4175	4175	4175	4175	0
91	20231024	181900	250540675	4175	4175	4175	4175	0
92	20231024	181800	250540675	4175	4175	4175	4175	608
93	20231024	181700	250540675	4175	4175	4175	4175	0
94	20231024	181600	250540675	4175	4175	4175	4175	0
95	20231024	181500	250540675	4175	4175	4175	4175	0
96	20231024	181400	250540675	4175	4175	4175	4175	0
97	20231024	181300	250540675	4175	4175	4175	4175	0
98	20231024	181200	250540675	4175	4175	4175	4175	0
99	20231024	181100	250540675	4175	4175	4175	4175	0
100	20231024	181000	250540675	4175	4175	4175	4175	0
101	20231024	180900	250540675	4175	4175	4175	4175	0
102	20231024	180800	250540675	4175	4175	4175	4175	0
103	20231024	180700	250540675	4175	4175	4175	4175	0
104	20231024	180600	250540675	4175	4175	4175	4175	0
105	20231024	180500	250540675	4175	4175	4175	4175	0
106	20231024	180400	250540675	4175	4175	4175	4175	0
107	20231024	180300	250540675	4175	4175	4175	4175	0
108	20231024	180200	250540675	4175	4175	4175	4175	0
109	20231024	180100	250540675	4175	4175	4175	4175	0
110	20231024	180000	250540675	4175	4175	4175	4175	0
111	20231024	175900	250540675	4175	4175	4175	4175	0
112	20231024	175800	250540675	4175	4175	4175	4175	0
113	20231024	175700	250540675	4175	4175	4175	4175	0
114	20231024	175600	250540675	4175	4175	4175	4175	0
115	20231024	175500	250540675	4175	4175	4175	4175	0
116	20231024	175400	250540675	4175	4175	4175	4175	0
117	20231024	175300	250540675	4175	4175	4175	4175	0
118	20231024	175200	250540675	4175	4175	4175	4175	0
119	20231024	175100	250540675	4175	4175	4175	4175	0
120	20231024	175000	250540675	4175	4175	4175	4175	0
121	20231024	174900	250540675	4175	4175	4175	4175	0
122	20231024	174800	250540675	4175	4175	4175	4175	608
123	20231024	174700	250540675	4175	4175	4175	4175	0
124	20231024	174600	250540675	4175	4175	4175	4175	0
125	20231024	174500	250540675	4175	4175	4175	4175	0
126	20231024	174400	250540675	4175	4175	4175	4175	0
127	20231024	174300	250540675	4175	4175	4175	4175	0
128	20231024	174200	250540675	4175	4175	4175	4175	0
129	20231024	174100	250540675	4175	4175	4175	4175	0
130	20231024	174000	250540675	4175	4175	4175	4175	0
131	20231024	173900	250540675	4175	4175	4175	4175	0
132	20231024	173800	250540675	4175	4175	4175	4175	0
133	20231024	173700	250540675	4175	4175	4175	4175	0
134	20231024	173600	250540675	4175	4175	4175	4175	0
135	20231024	173500	250540675	4175	4175	4175	4175	0
136	20231024	173400	250540675	4175	4175	4175	4175	0
137	20231024	173300	250540675	4175	4175	4175	4175	0
138	20231024	173200	250540675	4175	4175	4175	4175	0
139	20231024	173100	250540675	4175	4175	4175	4175	0
140	20231024	173000	250540675	4175	4175	4175	4175	0
141	20231024	172900	250540675	4175	4175	4175	4175	0
142	20231024	172800	250540675	4175	4175	4175	4175	0
143	20231024	172700	250540675	4175	4175	4175	4175	0
144	20231024	172600	250540675	4175	4175	4175	4175	0
145	20231024	172500	250540675	4175	4175	4175	4175	0
146	20231024	172400	250540675	4175	4175	4175	4175	0
147	20231024	172300	250540675	4175	4175	4175	4175	0
148	20231024	172200	250540675	4175	4175	4175	4175	0
149	20231024	172100	250540675	4175	4175	4175	4175	0
150	20231024	172000	250540675	4175	4175	4175	4175	0
151	20231024	171900	250540675	4175	4175	4175	4175	0
152	20231024	171800	250540675	4175	4175	4175	4175	608
153	20231024	171700	250540675	4175	4175	4175	4175	0
154	20231024	171600	250540675	4175	4175	4175	4175	0
155	20231024	171500	250540675	4175	4175	4175	4175	0
156	20231024	171400	250540675	4175	4175	4175	4175	0
157	20231024	171300	250540675	4175	4175	4175	4175	0
158	20231024	171200	250540675	4175	4175	4175	4175	0
159	20231024	171100	250540675	4175	4175	4175	4175	0
160	20231024	171000	250540675	4175	4175	4175	4175	0
161	20231024	170900	250540675	4175	4175	4175	4175	0
162	20231024	170800	250540675	4175	4175	4175	4175	0
163	20231024	170700	250540675	4175	4175	4175	4175	0
164	20231024	170600	250540675	4175	4175	4175	4175	0
165	20231024	170500	250540675	4175	4175	4175	4175	0
166	20231024	170400	250540675	4175	4175	4175	4175	0
167	20231024	170300	250540675	4175	4175	4175	4175	0
168	20231024	170200	250540675	4175	4175	4175	4175	0
169	20231024	170100	250540675	4175	4175	4175	4175	0
170	20231024	170000	250540675	4175	4175	4175	4175	0
171	20231024	165900	250540675	4175	4175	4175	4175	0
172	20231024	165800	250540675	4175	4175	4175	4175	0
173	20231024	165700	250540675	4175	4175	4175	4175	0
174	20231024	165600	250540675	4175	4175	4175	4175	0
175	20231024	165500	250540675	4175	4175	4175	4175	0
176	20231024	165400	250540675	4175	4175	4175	4175	0
177	20231024	165300	250540675	4175	4175	4175	4175	0
178	20231024	165200	250540675	4175	4175	4175	4175	0
179	20231024	165100	250540675	4175	4175	4175	4175	0
180	20231024	165000	250540675	4175	4175	4175	4175	0
181	20231024	164900	250540675	4175	4175	4175	4175	0
182	20231024	164800	250540675	4175	4175	4175	4175	608
183	20231024	164700	250540675	4175	4175	4175	4175	0
184	20231024	164600	250540675	4175	4175	4175	4175	0
185	20231024	164500	250540675	4175	4175	4175	4175	0
186	20231024	164400	250540675	4175	4175	4175	4175	0
187	20231024	164300	250540675	4175	4175	4175	4175	0
188	20231024	164200	250540675	4175	4175	4175	4175	0
189	20231024	164100	250540675	4175	4175	4175	4175	0
190	20231024	164000	250540675	4175	4175	4175	4175	0
191	20231024	163900	250540675	4175	4175	4175	4175	0
192	20231024	163800	250540675	4175	4175	4175	4175	0
193	20231024	163700	250540675	4175	4175	4175	4175	0
194	20231024	163600	250540675	4175	4175	4175	4175	0
195	20231024	163500	250540675	4175	4175	4175	4175	0
196	20231024	163400	250540675	4175	4175	4175	4175	0
197	20231024	163300	250540675	4175	4175	4175	4175	0
198	20231024	163200	250540675	4175	4175	4175	4175	0
199	20231024	163100	250540675	4175	4175	4175	4175	0
200	20231024	163000	250540675	4175	4175	4175	4175	0
201	20231024	162900	250540675	4175	4175	4175	4175	0
202	20231024	162800	250540675	4175	4175	4175	4175	0
203	20231024	162700	250540675	4175	4175	4175	4175	0
204	20231024	162600	250540675	4175	4175	4175	4175	0
205	20231024	162500	250540675	4175	4175	4175	4175	0
206	20231024	162400	250540675	4175	4175	4175	4175	0
207	20231024	162300	250540675	4175	4175	4175	4175	0
208	20231024	162200	250540675	4175	4175	4175	4175	0
209	20231024	162100	250540675	4175	4175	4175	4175	0
210	20231024	162000	250540675	4175	4175	4175	4175	0
211	20231024	161900	250540675	4175	4175	4175	4175	0
212	20231024	161800	250540675	4175	4175	4175	4175	608
213	20231024	161700	250540675	4175	4175	4175	4175	0
214	20231024	161600	250540675	4175	4175	4175	4175	0
215	20231024	161500	250540675	4175	4175	4175	4175	0
216	20231024	161400	250540675	4175	4175	4175	4175	0
217	20231024	161300	250540675	4175	4175	4175	4175	0
218	20231024	161200	250540675	4175	4175	4175	4175	0
219	20231024	161100	250540675	4175	4175	4175	4175	0
220	20231024	161000	250540675	4175	4175	4175	4175	0
221	20231024	160900	250540675	4175	4175	4175	4175	0
222	20231024	160800	250540675	4175	4175	4175	4175	0
223	20231024	160700	250540675	4175	4175	4175	4175	0
224	20231024	160600	250540675	4175	4175	4175	4175	0
225	20231024	160500	250540675	4175	4175	4175	4175	0
226	20231024	160400	250540675	4175	4175	4175	4175	0
227	20231024	160300	250540675	4175	4175	4175	4175	0
228	20231024	160200	250540675	4175	4175	4175	4175	0
229	20231024	160100	250540675	4175	4175	4175	4175	0
230	20231024	160000	250540675	4175	4175	4175	4175	0
231	20231024	155900	250540675	4175	4175	4175	4175	0
232	20231024	155800	250540675	4175	4175	4175	4175	0
233	20231024	155700	250540675	4175	4175	4175	4175	0
234	20231024	155600	250540675	4175	4175	4175	4175	0
235	20231024	155500	250540675	4175	4175	4175	4175	0
236	20231024	155400	250540675	4175	4175	4175	4175	0
237	20231024	155300	250540675	4175	4175	4175	4175	0
238	20231024	155200	250540675	4175	4175	4175	4175	0
239	20231024	155100	250540675	4175	4175	4175	4175	0
240	20231024	155000	250540675	4175	4175	4175	4175	0
241	20231024	154900	250540675	4175	4175	4175	4175	0
242	20231024	154800	250540675	4175	4175	4175	4175	608
243	20231024	154700	250540675	4175	4175	4175	4175	0
244	20231024	154600	250540675	4175	4175	4175	4175	0
245	20231024	154500	250540675	4175	4175	4175	4175	0
246	20231024	154400	250540675	4175	4175	4175	4175	0
247	20231024	154300	250540675	4175	4175	4175	4175	0
248	20231024	154200	250540675	4175	4175	4175	4175	0
249	20231024	154100	250540675	4175	4175	4175	4175	0
250	20231024	154000	250540675	4175	4175	4175	4175	0
251	20231024	153900	250540675	4175	4175	4175	4175	0
252	20231024	153800	250540675	4175	4175	4175	4175	0
253	20231024	153700	250540675	4175	4175	4175	4175	0
254	20231024	153600	250540675	4175	4175	4175	4175	0
255	20231024	153500	250540675	4175	4175	4175	4175	0
256	20231024	153400	250540675	4175	4175	4175	4175	0
257	20231024	153300	250540675	4175	4175	4175	4175	0
258	20231024	153200	250540675	4175	4175	4175	4175	0
259	20231024	153100	250540675	4175	4175	4175	4175	0
260	20231024	153000	250540675	4175	4175	4175	4175	608
261	20231024	152900	248002275	4170	4170	4170	4170	0
262	20231024	152800	248002275	4170	4170	4170	4170	0
263	20231024	152700	248002275	4170	4170	4170	4170	0
264	20231024	152600	248002275	4170	4170	4170	4170	0
265	20231024	152500	248002275	4170	4170	4170	4170	0
266	20231024	152400	248002275	4170	4170	4170	4170	0
267	20231024	152300	248002275	4170	4170	4170	4170	0
268	20231024	152200	248002275	4170	4170	4170	4170	0
269	20231024	152100	248002275	4170	4170	4170	4170	0
270	20231024	152000	248002275	4170	4170	4170	4170	0
271	20231024	151900	248002275	4170	4180	4180	4170	738
272	20231024	151800	244919765	4180	4170	4180	4170	110
273	20231024	151700	244461045	4165	4165	4165	4165	0
274	20231024	151600	244461045	4165	4170	4170	4165	133
275	20231024	151500	243907055	4180	4180	4180	4180	0
276	20231024	151400	243907055	4180	4180	4180	4180	0
277	20231024	151300	243907055	4180	4180	4180	4180	0
278	20231024	151200	243907055	4180	4180	4180	4180	0
279	20231024	151100	243907055	4180	4180	4180	4180	1
280	20231024	151000	243902875	4175	4170	4175	4170	564
281	20231024	150900	241549425	4170	4170	4170	4170	0
282	20231024	150800	241549425	4170	4170	4170	4170	0
283	20231024	150700	241549425	4170	4170	4170	4170	0
284	20231024	150600	241549425	4170	4170	4170	4170	1
285	20231024	150500	241545255	4165	4165	4165	4165	0
286	20231024	150400	241545255	4165	4165	4165	4165	67
287	20231024	150300	241266200	4165	4165	4165	4165	0
288	20231024	150200	241266200	4165	4165	4165	4165	1127
289	20231024	150100	236572245	4155	4155	4165	4155	113
290	20231024	150000	236102720	4165	4165	4165	4165	1
291	20231024	145900	236098555	4155	4160	4165	4155	234
292	20231024	145800	235126255	4160	4155	4160	4155	67
293	20231024	145700	234847865	4155	4160	4160	4155	685
294	20231024	145600	232001125	4160	4150	4160	4150	1032
295	20231024	145500	227708325	4155	4150	4155	4145	1177
296	20231024	145400	222823655	4155	4155	4155	4155	0
297	20231024	145300	222823655	4155	4155	4155	4155	0
298	20231024	145200	222823655	4155	4155	4155	4155	0
299	20231024	145100	222823655	4155	4155	4155	4155	100
300	20231024	145000	222408155	4150	4150	4150	4150	0
301	20231024	144900	222408155	4150	4145	4150	4145	264
302	20231024	144800	221313210	4145	4145	4145	4145	0
303	20231024	144700	221313210	4145	4140	4145	4140	38
304	20231024	144600	221155885	4140	4140	4140	4140	34
305	20231024	144500	221015125	4140	4145	4145	4140	23
306	20231024	144400	220919890	4150	4150	4150	4150	0
307	20231024	144300	220919890	4150	4150	4150	4150	8
308	20231024	144200	220886690	4150	4145	4150	4145	60
309	20231024	144100	220637695	4135	4135	4135	4135	0
310	20231024	144000	220637695	4135	4140	4140	4135	78
311	20231024	143900	220315115	4150	4150	4150	4150	0
312	20231024	143800	220315115	4150	4150	4150	4150	0
313	20231024	143700	220315115	4150	4150	4150	4150	1
314	20231024	143600	220310965	4155	4155	4155	4155	0
315	20231024	143500	220310965	4155	4155	4155	4155	0
316	20231024	143400	220310965	4155	4155	4155	4155	191
317	20231024	143300	219517360	4160	4160	4160	4160	0
318	20231024	143200	219517360	4160	4160	4160	4160	1
319	20231024	143100	219513200	4155	4155	4155	4155	134
320	20231024	143000	218956430	4155	4160	4160	4155	23
321	20231024	142900	218860840	4155	4155	4155	4155	14
322	20231024	142800	218802670	4165	4165	4165	4165	0
323	20231024	142700	218802670	4165	4165	4165	4165	0
324	20231024	142600	218802670	4165	4165	4165	4165	0
325	20231024	142500	218802670	4165	4165	4165	4165	1
326	20231024	142400	218798505	4170	4170	4170	4170	0
327	20231024	142300	218798505	4170	4160	4170	4160	46
328	20231024	142200	218606710	4155	4155	4155	4155	7
329	20231024	142100	218577625	4170	4165	4170	4165	1502
330	20231024	142000	212314295	4165	4170	4170	4165	135
331	20231024	141900	211751360	4160	4150	4165	4150	148
332	20231024	141800	211135685	4160	4150	4160	4150	100
333	20231024	141700	210720305	4150	4145	4150	4145	455
334	20231024	141600	208832065	4140	4140	4140	4140	211
335	20231024	141500	207958525	4140	4140	4140	4140	0
336	20231024	141400	207958525	4140	4140	4140	4140	1
337	20231024	141300	207954385	4140	4140	4140	4140	59
338	20231024	141200	207710125	4140	4140	4140	4140	0
339	20231024	141100	207710125	4140	4140	4140	4140	1
340	20231024	141000	207705985	4130	4130	4130	4130	67
341	20231024	140900	207429275	4125	4125	4125	4125	0
342	20231024	140800	207429275	4125	4135	4140	4125	333
343	20231024	140700	206055600	4125	4125	4125	4125	73
344	20231024	140600	205754475	4135	4135	4135	4135	71
345	20231024	140500	205460890	4125	4125	4125	4125	0
346	20231024	140400	205460890	4125	4125	4125	4125	7
347	20231024	140300	205432015	4135	4135	4135	4135	0
348	20231024	140200	205432015	4135	4135	4135	4135	70
349	20231024	140100	205142565	4135	4135	4135	4135	0
350	20231024	140000	205142565	4135	4135	4135	4135	0
351	20231024	135900	205142565	4135	4135	4135	4135	80
352	20231024	135800	204811765	4135	4135	4135	4135	0
353	20231024	135700	204811765	4135	4135	4135	4135	0
354	20231024	135600	204811765	4135	4135	4135	4135	50
355	20231024	135500	204605015	4135	4135	4135	4135	0
356	20231024	135400	204605015	4135	4135	4135	4135	69
357	20231024	135300	204319700	4135	4135	4135	4135	0
358	20231024	135200	204319700	4135	4135	4135	4135	1
359	20231024	135100	204315565	4135	4135	4135	4135	1
360	20231024	135000	204311430	4140	4130	4140	4130	2
361	20231024	134900	204303160	4120	4120	4120	4120	276
362	20231024	134800	203166040	4120	4120	4120	4120	0
363	20231024	134700	203166040	4120	4120	4120	4120	67
364	20231024	134600	202890000	4120	4120	4120	4120	0
365	20231024	134500	202890000	4120	4120	4120	4120	0
366	20231024	134400	202890000	4120	4120	4120	4120	67
367	20231024	134300	202613960	4120	4120	4120	4120	0
368	20231024	134200	202613960	4120	4120	4120	4120	0
369	20231024	134100	202613960	4120	4115	4120	4115	102
370	20231024	134000	202194055	4115	4120	4120	4115	16
371	20231024	133900	202128140	4120	4120	4120	4120	0
372	20231024	133800	202128140	4120	4120	4120	4120	133
373	20231024	133700	201580180	4120	4120	4120	4120	0
374	20231024	133600	201580180	4120	4120	4120	4120	0
375	20231024	133500	201580180	4120	4115	4120	4115	262
376	20231024	133400	200501075	4120	4120	4120	4120	3
377	20231024	133300	200488715	4115	4115	4115	4115	0
378	20231024	133200	200488715	4115	4120	4120	4115	67
379	20231024	133100	200213005	4120	4120	4120	4120	0
380	20231024	133000	200213005	4120	4120	4120	4120	0
381	20231024	132900	200213005	4120	4120	4120	4120	2
382	20231024	132800	200204765	4125	4125	4125	4125	0
383	20231024	132700	200204765	4125	4125	4125	4125	0
384	20231024	132600	200204765	4125	4125	4125	4125	0
385	20231024	132500	200204765	4125	4125	4125	4125	0
386	20231024	132400	200204765	4125	4125	4125	4125	0
387	20231024	132300	200204765	4125	4130	4130	4125	18
388	20231024	132200	200130500	4135	4135	4135	4135	0
389	20231024	132100	200130500	4135	4140	4140	4135	2
390	20231024	132000	200122225	4135	4135	4135	4135	1
391	20231024	131900	200118090	4140	4135	4140	4135	500
392	20231024	131800	198049930	4135	4135	4135	4135	2
393	20231024	131700	198041660	4130	4115	4130	4115	398
394	20231024	131600	196400935	4115	4115	4115	4115	144
395	20231024	131500	195808375	4115	4115	4115	4115	1
396	20231024	131400	195804260	4110	4110	4110	4110	67
397	20231024	131300	195528890	4115	4115	4115	4115	60
398	20231024	131200	195281990	4110	4110	4110	4110	20
399	20231024	131100	195199790	4115	4115	4115	4115	0
400	20231024	131000	195199790	4115	4115	4115	4115	0
401	20231024	130900	195199790	4115	4115	4115	4115	0
402	20231024	130800	195199790	4115	4115	4115	4115	1
403	20231024	130700	195195675	4105	4105	4105	4105	0
404	20231024	130600	195195675	4105	4110	4110	4105	159
405	20231024	130500	194542975	4120	4120	4120	4120	1
406	20231024	130400	194538855	4105	4110	4110	4105	603
407	20231024	130300	192063040	4110	4110	4110	4110	0
408	20231024	130200	192063040	4110	4110	4110	4110	14
409	20231024	130100	192005500	4110	4110	4110	4110	0
410	20231024	130000	192005500	4110	4110	4110	4110	0
411	20231024	125900	192005500	4110	4105	4110	4105	134
412	20231024	125800	191455425	4105	4105	4105	4105	0
413	20231024	125700	191455425	4105	4105	4105	4105	0
414	20231024	125600	191455425	4105	4105	4105	4105	67
415	20231024	125500	191180390	4105	4105	4105	4105	0
416	20231024	125400	191180390	4105	4105	4105	4105	0
417	20231024	125300	191180390	4105	4105	4105	4105	67
418	20231024	125200	190905355	4105	4105	4105	4105	0
419	20231024	125100	190905355	4105	4105	4105	4105	0
420	20231024	125000	190905355	4105	4110	4110	4105	75
421	20231024	124900	190597460	4105	4105	4105	4105	5
422	20231024	124800	190576935	4105	4110	4115	4105	26
423	20231024	124700	190470170	4105	4105	4105	4105	186
424	20231024	124600	189706640	4110	4110	4110	4110	1
425	20231024	124500	189702530	4110	4110	4110	4110	0
426	20231024	124400	189702530	4110	4110	4110	4110	83
427	20231024	124300	189361400	4120	4120	4120	4120	1
428	20231024	124200	189357280	4120	4120	4120	4120	101
429	20231024	124100	188941160	4120	4120	4120	4120	0
430	20231024	124000	188941160	4120	4120	4120	4120	24
431	20231024	123900	188842280	4110	4110	4110	4110	0
432	20231024	123800	188842280	4110	4110	4110	4110	67
433	20231024	123700	188566910	4110	4110	4110	4110	0
434	20231024	123600	188566910	4110	4110	4110	4110	6
435	20231024	123500	188542250	4110	4110	4110	4110	122
436	20231024	123400	188040830	4110	4110	4110	4110	23
437	20231024	123300	187946300	4110	4110	4110	4110	0
438	20231024	123200	187946300	4110	4110	4110	4110	67
439	20231024	123100	187670930	4110	4110	4110	4110	0
440	20231024	123000	187670930	4110	4110	4110	4110	0
441	20231024	122900	187670930	4110	4110	4110	4110	67
442	20231024	122800	187395560	4110	4110	4110	4110	0
443	20231024	122700	187395560	4110	4110	4110	4110	6
444	20231024	122600	187370900	4115	4115	4115	4115	85
445	20231024	122500	187021125	4115	4115	4115	4115	0
446	20231024	122400	187021125	4115	4115	4115	4115	0
447	20231024	122300	187021125	4115	4115	4115	4115	133
448	20231024	122200	186473830	4115	4115	4115	4115	0
449	20231024	122100	186473830	4115	4115	4115	4115	0
450	20231024	122000	186473830	4115	4115	4115	4115	133
451	20231024	121900	185926535	4115	4115	4115	4115	100
452	20231024	121800	185515035	4115	4115	4115	4115	66
453	20231024	121700	185243445	4120	4120	4120	4120	0
454	20231024	121600	185243445	4120	4120	4120	4120	1
455	20231024	121500	185239325	4115	4115	4115	4115	60
456	20231024	121400	184992425	4120	4120	4120	4120	0
457	20231024	121300	184992425	4120	4120	4120	4120	0
458	20231024	121200	184992425	4120	4120	4120	4120	0
459	20231024	121100	184992425	4120	4120	4120	4120	0
460	20231024	121000	184992425	4120	4120	4120	4120	0
461	20231024	120900	184992425	4120	4120	4120	4120	0
462	20231024	120800	184992425	4120	4120	4120	4120	0
463	20231024	120700	184992425	4120	4120	4120	4120	226
464	20231024	120600	184061305	4120	4120	4120	4120	3
465	20231024	120500	184048945	4120	4120	4120	4120	0
466	20231024	120400	184048945	4120	4120	4120	4120	0
467	20231024	120300	184048945	4120	4120	4120	4120	0
468	20231024	120200	184048945	4120	4120	4120	4120	0
469	20231024	120100	184048945	4120	4120	4120	4120	0
470	20231024	120000	184048945	4120	4120	4120	4120	4
471	20231024	115900	184032465	4120	4115	4120	4115	29
472	20231024	115800	183912995	4120	4120	4120	4115	5
473	20231024	115700	183892400	4115	4115	4120	4115	70
474	20231024	115600	183604340	4115	4120	4120	4115	6
475	20231024	115500	183579630	4120	4120	4120	4115	105
476	20231024	115400	183147035	4115	4120	4120	4115	73
477	20231024	115300	182846620	4115	4120	4120	4115	3
478	20231024	115200	182834265	4115	4120	4120	4115	6
479	20231024	115100	182809555	4115	4115	4115	4115	68
480	20231024	115000	182529735	4115	4120	4120	4115	4
481	20231024	114900	182513265	4115	4120	4120	4115	175
482	20231024	114800	181792270	4120	4125	4125	4120	74
483	20231024	114700	181487370	4120	4120	4120	4120	3
484	20231024	114600	181475010	4120	4120	4120	4120	4
485	20231024	114500	181458530	4135	4120	4135	4120	102
486	20231024	114400	181037790	4120	4115	4120	4115	3
487	20231024	114300	181025435	4120	4110	4120	4110	6
488	20231024	114200	181000745	4115	4115	4115	4110	65
489	20231024	114100	180733275	4110	4105	4110	4105	1038
490	20231024	114000	176467100	4110	4110	4110	4105	5
491	20231024	113900	176446555	4105	4105	4110	4105	1184
492	20231024	113800	171580325	4110	4105	4110	4105	3
493	20231024	113700	171568000	4110	4105	4110	4105	6
494	20231024	113600	171543355	4110	4110	4110	4110	4
495	20231024	113500	171526915	4105	4115	4115	4105	2254
496	20231024	113400	162269105	4120	4120	4130	4120	22
497	20231024	113300	162178335	4115	4105	4115	4105	656
498	20231024	113200	159479935	4100	4100	4105	4100	54
499	20231024	113100	159258275	4105	4105	4105	4100	5
500	20231024	113000	159237755	4100	4105	4105	4100	4
501	20231024	112900	159221340	4110	4105	4110	4105	3
502	20231024	112800	159209015	4105	4105	4110	4105	13
503	20231024	112700	159155595	4100	4100	4100	4100	69
504	20231024	112600	158872695	4100	4100	4100	4100	611
505	20231024	112500	156367595	4105	4095	4105	4095	1059
506	20231024	112400	152020500	4100	4100	4100	4100	51
507	20231024	112300	151811400	4100	4100	4100	4100	0
508	20231024	112200	151811400	4100	4100	4100	4100	1247
509	20231024	112100	146698700	4100	4100	4100	4100	0
510	20231024	112000	146698700	4100	4100	4100	4100	0
511	20231024	111900	146698700	4100	4100	4100	4100	0
512	20231024	111800	146698700	4100	4100	4100	4100	19
513	20231024	111700	146620800	4100	4100	4100	4100	81
514	20231024	111600	146288700	4100	4100	4100	4100	0
515	20231024	111500	146288700	4100	4100	4100	4100	0
516	20231024	111400	146288700	4100	4100	4100	4100	0
517	20231024	111300	146288700	4100	4100	4100	4100	0
518	20231024	111200	146288700	4100	4100	4100	4100	53
519	20231024	111100	146071400	4100	4100	4100	4100	0
520	20231024	111000	146071400	4100	4095	4100	4095	238
521	20231024	110900	145096440	4095	4095	4095	4095	0
522	20231024	110800	145096440	4095	4095	4095	4095	10
523	20231024	110700	145055490	4095	4095	4095	4095	0
524	20231024	110600	145055490	4095	4095	4095	4095	0
525	20231024	110500	145055490	4095	4095	4095	4095	10
526	20231024	110400	145014540	4100	4095	4100	4095	30
527	20231024	110300	144891640	4095	4100	4100	4080	6935
528	20231024	110200	116531550	4100	4105	4110	4100	328
529	20231024	110100	115184530	4095	4100	4100	4095	1146
530	20231024	110000	110489705	4100	4100	4100	4100	104
531	20231024	105900	110063305	4100	4100	4100	4100	0
532	20231024	105800	110063305	4100	4100	4100	4100	163
533	20231024	105700	109395005	4105	4105	4105	4105	0
534	20231024	105600	109395005	4105	4100	4105	4100	200
535	20231024	105500	108574505	4105	4105	4105	4105	0
536	20231024	105400	108574505	4105	4100	4105	4100	300
537	20231024	105300	107343720	4095	4095	4095	4095	0
538	20231024	105200	107343720	4095	4095	4095	4095	0
539	20231024	105100	107343720	4095	4095	4095	4095	66
540	20231024	105000	107073450	4100	4095	4100	4090	101
541	20231024	104900	106660140	4095	4095	4095	4095	134
542	20231024	104800	106111410	4095	4095	4095	4095	0
543	20231024	104700	106111410	4095	4095	4095	4095	0
544	20231024	104600	106111410	4095	4095	4095	4095	48
545	20231024	104500	105914850	4100	4100	4100	4100	10
546	20231024	104400	105873850	4100	4100	4100	4100	0
547	20231024	104300	105873850	4100	4100	4100	4100	0
548	20231024	104200	105873850	4100	4100	4100	4100	0
549	20231024	104100	105873850	4100	4100	4100	4100	0
550	20231024	104000	105873850	4100	4100	4100	4100	0
551	20231024	103900	105873850	4100	4100	4100	4100	0
552	20231024	103800	105873850	4100	4100	4100	4100	0
553	20231024	103700	105873850	4100	4100	4100	4100	10
554	20231024	103600	105832850	4100	4100	4100	4100	1
555	20231024	103500	105828750	4100	4095	4100	4095	336
556	20231024	103400	104452825	4095	4095	4095	4095	66
557	20231024	103300	104182555	4095	4100	4100	4095	1500
558	20231024	103200	98039490	4100	4100	4100	4100	0
559	20231024	103100	98039490	4100	4095	4100	4095	92
560	20231024	103000	97662625	4095	4095	4095	4095	0
561	20231024	102900	97662625	4095	4095	4095	4095	46
562	20231024	102800	97474255	4095	4095	4095	4095	490
563	20231024	102700	95467705	4095	4095	4095	4095	0
564	20231024	102600	95467705	4095	4095	4095	4095	92
565	20231024	102500	95090965	4090	4095	4095	4090	307
566	20231024	102400	93834730	4095	4095	4095	4095	0
567	20231024	102300	93834730	4095	4095	4095	4095	0
568	20231024	102200	93834730	4095	4100	4100	4095	4757
569	20231024	102100	74336260	4100	4105	4105	4100	3842
570	20231024	102000	58583050	4105	4105	4105	4105	134
571	20231024	101900	58032980	4105	4105	4105	4105	14
572	20231024	101800	57975510	4100	4100	4100	4100	501
573	20231024	101700	55921410	4100	4105	4105	4100	42
574	20231024	101600	55749120	4105	4105	4105	4105	0
575	20231024	101500	55749120	4105	4110	4110	4105	1133
576	20231024	101400	51098055	4105	4105	4105	4105	31
577	20231024	101300	50970800	4105	4105	4105	4105	23
578	20231024	101200	50876385	4105	4105	4105	4105	642
579	20231024	101100	48240975	4105	4105	4105	4105	11
580	20231024	101000	48195820	4110	4105	4110	4105	111
581	20231024	100900	47739665	4105	4100	4105	4100	201
582	20231024	100800	46915560	4105	4105	4105	4105	0
583	20231024	100700	46915560	4105	4110	4110	4105	2446
584	20231024	100600	36866705	4110	4120	4120	4110	108
585	20231024	100500	36422295	4115	4115	4115	4115	0
586	20231024	100400	36422295	4115	4115	4115	4115	0
587	20231024	100300	36422295	4115	4115	4115	4115	36
588	20231024	100200	36274155	4110	4120	4125	4110	804
589	20231024	100100	32968190	4120	4120	4120	4120	0
590	20231024	100000	32968190	4120	4120	4120	4120	292
591	20231024	095900	31765150	4125	4120	4125	4115	1022
592	20231024	095800	27559595	4120	4120	4120	4120	0
593	20231024	095700	27559595	4120	4120	4130	4120	382
594	20231024	095600	25985745	4130	4130	4130	4130	21
595	20231024	095500	25899015	4130	4130	4130	4130	1
596	20231024	095400	25894885	4120	4120	4120	4120	0
597	20231024	095300	25894885	4120	4120	4120	4120	181
598	20231024	095200	25149165	4125	4125	4125	4125	73
599	20231024	095100	24848040	4125	4125	4125	4125	0
600	20231024	095000	24848040	4125	4125	4125	4125	1
601	20231024	094900	24843915	4125	4125	4125	4125	776
602	20231024	094800	21642915	4125	4130	4130	4125	56
603	20231024	094700	21411705	4135	4135	4135	4135	100
604	20231024	094600	20998205	4135	4135	4135	4135	0
605	20231024	094500	20998205	4135	4135	4135	4135	0
606	20231024	094400	20998205	4135	4135	4135	4135	0
607	20231024	094300	20998205	4135	4135	4135	4135	0
608	20231024	094200	20998205	4135	4140	4140	4135	269
609	20231024	094100	19885800	4140	4140	4140	4140	126
610	20231024	094000	19364160	4140	4145	4145	4140	182
611	20231024	093900	18610590	4140	4140	4140	4140	0
612	20231024	093800	18610590	4140	4140	4140	4140	135
613	20231024	093700	18051690	4145	4145	4145	4145	0
614	20231024	093600	18051690	4145	4145	4145	4145	90
615	20231024	093500	17678640	4145	4150	4150	4145	103
616	20231024	093400	17251340	4155	4155	4155	4155	55
617	20231024	093300	17022815	4155	4155	4155	4155	18
618	20231024	093200	16948025	4155	4150	4155	4150	20
619	20231024	093100	16865015	4150	4150	4150	4150	21
620	20231024	093000	16777865	4150	4150	4150	4150	0
621	20231024	092900	16777865	4150	4150	4150	4150	0
622	20231024	092800	16777865	4150	4150	4150	4150	0
623	20231024	092700	16777865	4150	4150	4150	4150	0
624	20231024	092600	16777865	4150	4150	4150	4150	0
625	20231024	092500	16777865	4150	4150	4150	4150	36
626	20231024	092400	16628465	4145	4145	4145	4145	0
627	20231024	092300	16628465	4145	4145	4145	4145	50
628	20231024	092200	16421215	4140	4140	4140	4140	0
629	20231024	092100	16421215	4140	4140	4140	4140	0
630	20231024	092000	16421215	4140	4145	4145	4140	2453
631	20231024	091900	6255540	4145	4155	4155	4145	25
632	20231024	091800	6151800	4155	4155	4155	4155	0
633	20231024	091700	6151800	4155	4155	4155	4155	501
634	20231024	091600	4070145	4155	4155	4155	4155	0
635	20231024	091500	4070145	4155	4155	4155	4155	0
636	20231024	091400	4070145	4155	4155	4155	4155	1
637	20231024	091300	4065990	4160	4160	4160	4160	0
638	20231024	091200	4065990	4160	4160	4160	4160	0
639	20231024	091100	4065990	4160	4155	4160	4155	27
640	20231024	091000	3953735	4145	4160	4160	4145	89
641	20231024	090900	3584805	4165	4155	4165	4150	294
642	20231024	090800	2364430	4155	4155	4155	4155	100
643	20231024	090700	1948930	4160	4160	4160	4160	3
644	20231024	090600	1936450	4170	4170	4170	4170	0
645	20231024	090500	1936450	4170	4170	4170	4170	0
646	20231024	090400	1936450	4170	4170	4170	4170	0
647	20231024	090300	1936450	4170	4170	4170	4170	100
648	20231024	090200	1519450	4180	4150	4180	4150	4
649	20231024	090100	1502820	4140	4140	4140	4140	0
650	20231024	090000	1502820	4140	4140	4140	4140	363