KissMeData/005750/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184300	425652280	4145	4145	4145	4145	549
3	20231024	184200	425652280	4145	4145	4145	4145	0
4	20231024	184100	425652280	4145	4145	4145	4145	0
5	20231024	184000	425652280	4145	4145	4145	4145	0
6	20231024	183900	425652280	4145	4145	4145	4145	0
7	20231024	183800	425652280	4145	4145	4145	4145	0
8	20231024	183700	425652280	4145	4145	4145	4145	0
9	20231024	183600	425652280	4145	4145	4145	4145	0
10	20231024	183500	425652280	4145	4145	4145	4145	0
11	20231024	183400	425652280	4145	4145	4145	4145	0
12	20231024	183300	425652280	4145	4145	4145	4145	0
13	20231024	183200	425652280	4145	4145	4145	4145	0
14	20231024	183100	425652280	4145	4145	4145	4145	0
15	20231024	183000	425652280	4145	4145	4145	4145	0
16	20231024	182900	425652280	4145	4145	4145	4145	0
17	20231024	182800	425652280	4145	4145	4145	4145	0
18	20231024	182700	425652280	4145	4145	4145	4145	0
19	20231024	182600	425652280	4145	4145	4145	4145	0
20	20231024	182500	425652280	4145	4145	4145	4145	0
21	20231024	182400	425652280	4145	4145	4145	4145	0
22	20231024	182300	425652280	4145	4145	4145	4145	0
23	20231024	182200	425652280	4145	4145	4145	4145	0
24	20231024	182100	425652280	4145	4145	4145	4145	0
25	20231024	182000	425652280	4145	4145	4145	4145	0
26	20231024	181900	425652280	4145	4145	4145	4145	0
27	20231024	181800	425652280	4145	4145	4145	4145	0
28	20231024	181700	425652280	4145	4145	4145	4145	0
29	20231024	181600	425652280	4145	4145	4145	4145	0
30	20231024	181500	425652280	4145	4145	4145	4145	0
31	20231024	181400	425652280	4145	4145	4145	4145	0
32	20231024	181300	425652280	4145	4145	4145	4145	549
33	20231024	181200	425652280	4145	4145	4145	4145	0
34	20231024	181100	425652280	4145	4145	4145	4145	0
35	20231024	181000	425652280	4145	4145	4145	4145	0
36	20231024	180900	425652280	4145	4145	4145	4145	0
37	20231024	180800	425652280	4145	4145	4145	4145	0
38	20231024	180700	425652280	4145	4145	4145	4145	0
39	20231024	180600	425652280	4145	4145	4145	4145	0
40	20231024	180500	425652280	4145	4145	4145	4145	0
41	20231024	180400	425652280	4145	4145	4145	4145	0
42	20231024	180300	425652280	4145	4145	4145	4145	0
43	20231024	180200	425652280	4145	4145	4145	4145	0
44	20231024	180100	425652280	4145	4145	4145	4145	0
45	20231024	180000	425652280	4145	4145	4145	4145	0
46	20231024	175900	425652280	4145	4145	4145	4145	0
47	20231024	175800	425652280	4145	4145	4145	4145	0
48	20231024	175700	425652280	4145	4145	4145	4145	0
49	20231024	175600	425652280	4145	4145	4145	4145	0
50	20231024	175500	425652280	4145	4145	4145	4145	0
51	20231024	175400	425652280	4145	4145	4145	4145	0
52	20231024	175300	425652280	4145	4145	4145	4145	0
53	20231024	175200	425652280	4145	4145	4145	4145	0
54	20231024	175100	425652280	4145	4145	4145	4145	0
55	20231024	175000	425652280	4145	4145	4145	4145	0
56	20231024	174900	425652280	4145	4145	4145	4145	0
57	20231024	174800	425652280	4145	4145	4145	4145	0
58	20231024	174700	425652280	4145	4145	4145	4145	0
59	20231024	174600	425652280	4145	4145	4145	4145	0
60	20231024	174500	425652280	4145	4145	4145	4145	0
61	20231024	174400	425652280	4145	4145	4145	4145	0
62	20231024	174300	425652280	4145	4145	4145	4145	549
63	20231024	174200	425652280	4145	4145	4145	4145	0
64	20231024	174100	425652280	4145	4145	4145	4145	0
65	20231024	174000	425652280	4145	4145	4145	4145	0
66	20231024	173900	425652280	4145	4145	4145	4145	0
67	20231024	173800	425652280	4145	4145	4145	4145	0
68	20231024	173700	425652280	4145	4145	4145	4145	0
69	20231024	173600	425652280	4145	4145	4145	4145	0
70	20231024	173500	425652280	4145	4145	4145	4145	0
71	20231024	173400	425652280	4145	4145	4145	4145	0
72	20231024	173300	425652280	4145	4145	4145	4145	0
73	20231024	173200	425652280	4145	4145	4145	4145	0
74	20231024	173100	425652280	4145	4145	4145	4145	0
75	20231024	173000	425652280	4145	4145	4145	4145	0
76	20231024	172900	425652280	4145	4145	4145	4145	0
77	20231024	172800	425652280	4145	4145	4145	4145	0
78	20231024	172700	425652280	4145	4145	4145	4145	0
79	20231024	172600	425652280	4145	4145	4145	4145	0
80	20231024	172500	425652280	4145	4145	4145	4145	0
81	20231024	172400	425652280	4145	4145	4145	4145	0
82	20231024	172300	425652280	4145	4145	4145	4145	0
83	20231024	172200	425652280	4145	4145	4145	4145	0
84	20231024	172100	425652280	4145	4145	4145	4145	0
85	20231024	172000	425652280	4145	4145	4145	4145	0
86	20231024	171900	425652280	4145	4145	4145	4145	0
87	20231024	171800	425652280	4145	4145	4145	4145	0
88	20231024	171700	425652280	4145	4145	4145	4145	0
89	20231024	171600	425652280	4145	4145	4145	4145	0
90	20231024	171500	425652280	4145	4145	4145	4145	0
91	20231024	171400	425652280	4145	4145	4145	4145	0
92	20231024	171300	425652280	4145	4145	4145	4145	549
93	20231024	171200	425652280	4145	4145	4145	4145	0
94	20231024	171100	425652280	4145	4145	4145	4145	0
95	20231024	171000	425652280	4145	4145	4145	4145	0
96	20231024	170900	425652280	4145	4145	4145	4145	0
97	20231024	170800	425652280	4145	4145	4145	4145	0
98	20231024	170700	425652280	4145	4145	4145	4145	0
99	20231024	170600	425652280	4145	4145	4145	4145	0
100	20231024	170500	425652280	4145	4145	4145	4145	0
101	20231024	170400	425652280	4145	4145	4145	4145	0
102	20231024	170300	425652280	4145	4145	4145	4145	0
103	20231024	170200	425652280	4145	4145	4145	4145	0
104	20231024	170100	425652280	4145	4145	4145	4145	0
105	20231024	170000	425652280	4145	4145	4145	4145	0
106	20231024	165900	425652280	4145	4145	4145	4145	0
107	20231024	165800	425652280	4145	4145	4145	4145	0
108	20231024	165700	425652280	4145	4145	4145	4145	0
109	20231024	165600	425652280	4145	4145	4145	4145	0
110	20231024	165500	425652280	4145	4145	4145	4145	0
111	20231024	165400	425652280	4145	4145	4145	4145	0
112	20231024	165300	425652280	4145	4145	4145	4145	0
113	20231024	165200	425652280	4145	4145	4145	4145	0
114	20231024	165100	425652280	4145	4145	4145	4145	0
115	20231024	165000	425652280	4145	4145	4145	4145	0
116	20231024	164900	425652280	4145	4145	4145	4145	0
117	20231024	164800	425652280	4145	4145	4145	4145	0
118	20231024	164700	425652280	4145	4145	4145	4145	0
119	20231024	164600	425652280	4145	4145	4145	4145	0
120	20231024	164500	425652280	4145	4145	4145	4145	0
121	20231024	164400	425652280	4145	4145	4145	4145	0
122	20231024	164300	425652280	4145	4145	4145	4145	549
123	20231024	164200	425652280	4145	4145	4145	4145	0
124	20231024	164100	425652280	4145	4145	4145	4145	0
125	20231024	164000	425652280	4145	4145	4145	4145	0
126	20231024	163900	425652280	4145	4145	4145	4145	0
127	20231024	163800	425652280	4145	4145	4145	4145	0
128	20231024	163700	425652280	4145	4145	4145	4145	0
129	20231024	163600	425652280	4145	4145	4145	4145	0
130	20231024	163500	425652280	4145	4145	4145	4145	0
131	20231024	163400	425652280	4145	4145	4145	4145	0
132	20231024	163300	425652280	4145	4145	4145	4145	0
133	20231024	163200	425652280	4145	4145	4145	4145	0
134	20231024	163100	425652280	4145	4145	4145	4145	0
135	20231024	163000	425652280	4145	4145	4145	4145	0
136	20231024	162900	425652280	4145	4145	4145	4145	0
137	20231024	162800	425652280	4145	4145	4145	4145	0
138	20231024	162700	425652280	4145	4145	4145	4145	0
139	20231024	162600	425652280	4145	4145	4145	4145	0
140	20231024	162500	425652280	4145	4145	4145	4145	0
141	20231024	162400	425652280	4145	4145	4145	4145	0
142	20231024	162300	425652280	4145	4145	4145	4145	0
143	20231024	162200	425652280	4145	4145	4145	4145	0
144	20231024	162100	425652280	4145	4145	4145	4145	0
145	20231024	162000	425652280	4145	4145	4145	4145	0
146	20231024	161900	425652280	4145	4145	4145	4145	0
147	20231024	161800	425652280	4145	4145	4145	4145	0
148	20231024	161700	425652280	4145	4145	4145	4145	0
149	20231024	161600	425652280	4145	4145	4145	4145	0
150	20231024	161500	425652280	4145	4145	4145	4145	0
151	20231024	161400	425652280	4145	4145	4145	4145	0
152	20231024	161300	425652280	4145	4145	4145	4145	549
153	20231024	161200	425652280	4145	4145	4145	4145	0
154	20231024	161100	425652280	4145	4145	4145	4145	0
155	20231024	161000	425652280	4145	4145	4145	4145	0
156	20231024	160900	425652280	4145	4145	4145	4145	0
157	20231024	160800	425652280	4145	4145	4145	4145	0
158	20231024	160700	425652280	4145	4145	4145	4145	0
159	20231024	160600	425652280	4145	4145	4145	4145	0
160	20231024	160500	425652280	4145	4145	4145	4145	0
161	20231024	160400	425652280	4145	4145	4145	4145	0
162	20231024	160300	425652280	4145	4145	4145	4145	0
163	20231024	160200	425652280	4145	4145	4145	4145	0
164	20231024	160100	425652280	4145	4145	4145	4145	0
165	20231024	160000	425652280	4145	4145	4145	4145	0
166	20231024	155900	425652280	4145	4145	4145	4145	0
167	20231024	155800	425652280	4145	4145	4145	4145	0
168	20231024	155700	425652280	4145	4145	4145	4145	0
169	20231024	155600	425652280	4145	4145	4145	4145	0
170	20231024	155500	425652280	4145	4145	4145	4145	0
171	20231024	155400	425652280	4145	4145	4145	4145	0
172	20231024	155300	425652280	4145	4145	4145	4145	0
173	20231024	155200	425652280	4145	4145	4145	4145	0
174	20231024	155100	425652280	4145	4145	4145	4145	0
175	20231024	155000	425652280	4145	4145	4145	4145	0
176	20231024	154900	425652280	4145	4145	4145	4145	0
177	20231024	154800	425652280	4145	4145	4145	4145	0
178	20231024	154700	425652280	4145	4145	4145	4145	0
179	20231024	154600	425652280	4145	4145	4145	4145	0
180	20231024	154500	425652280	4145	4145	4145	4145	0
181	20231024	154400	425652280	4145	4145	4145	4145	0
182	20231024	154300	425652280	4145	4145	4145	4145	549
183	20231024	154200	425652280	4145	4145	4145	4145	0
184	20231024	154100	425652280	4145	4145	4145	4145	0
185	20231024	154000	425652280	4145	4145	4145	4145	0
186	20231024	153900	425652280	4145	4145	4145	4145	0
187	20231024	153800	425652280	4145	4145	4145	4145	0
188	20231024	153700	425652280	4145	4145	4145	4145	0
189	20231024	153600	425652280	4145	4145	4145	4145	0
190	20231024	153500	425652280	4145	4145	4145	4145	0
191	20231024	153400	425652280	4145	4145	4145	4145	0
192	20231024	153300	425652280	4145	4145	4145	4145	0
193	20231024	153200	425652280	4145	4145	4145	4145	0
194	20231024	153100	425652280	4145	4145	4145	4145	0
195	20231024	153000	425652280	4145	4145	4145	4145	549
196	20231024	152900	423376675	4155	4155	4155	4155	0
197	20231024	152800	423376675	4155	4155	4155	4155	0
198	20231024	152700	423376675	4155	4155	4155	4155	0
199	20231024	152600	423376675	4155	4155	4155	4155	0
200	20231024	152500	423376675	4155	4155	4155	4155	0
201	20231024	152400	423376675	4155	4155	4155	4155	0
202	20231024	152300	423376675	4155	4155	4155	4155	0
203	20231024	152200	423376675	4155	4155	4155	4155	0
204	20231024	152100	423376675	4155	4155	4155	4155	0
205	20231024	152000	423376675	4155	4155	4155	4155	0
206	20231024	151900	423376675	4155	4155	4155	4155	0
207	20231024	151800	423376675	4155	4170	4170	4155	585
208	20231024	151700	420938635	4170	4170	4170	4170	369
209	20231024	151600	419399905	4170	4175	4175	4170	6
210	20231024	151500	419374880	4165	4175	4175	4165	274
211	20231024	151400	418231830	4175	4175	4175	4175	0
212	20231024	151300	418231830	4175	4175	4175	4175	263
213	20231024	151200	417133805	4190	4175	4190	4170	198
214	20231024	151100	416307375	4200	4200	4200	4200	53
215	20231024	151000	416084775	4200	4195	4200	4195	245
216	20231024	150900	415056995	4200	4180	4200	4170	2251
217	20231024	150800	405622265	4165	4170	4180	4165	2153
218	20231024	150700	396625655	4170	4170	4170	4170	100
219	20231024	150600	396208655	4170	4170	4170	4170	100
220	20231024	150500	395791655	4165	4165	4165	4165	128
221	20231024	150400	395258535	4165	4165	4165	4165	302
222	20231024	150300	394000705	4165	4165	4165	4165	8
223	20231024	150200	393967385	4165	4165	4165	4165	0
224	20231024	150100	393967385	4165	4160	4165	4160	10
225	20231024	150000	393925760	4165	4165	4165	4165	0
226	20231024	145900	393925760	4165	4165	4165	4165	0
227	20231024	145800	393925760	4165	4165	4165	4165	7
228	20231024	145700	393896605	4160	4160	4160	4160	96
229	20231024	145600	393497245	4160	4160	4160	4160	0
230	20231024	145500	393497245	4160	4160	4160	4160	0
231	20231024	145400	393497245	4160	4160	4160	4160	55
232	20231024	145300	393268445	4160	4160	4160	4160	1
233	20231024	145200	393264285	4155	4155	4155	4155	0
234	20231024	145100	393264285	4155	4155	4155	4155	114
235	20231024	145000	392790615	4155	4155	4155	4155	0
236	20231024	144900	392790615	4155	4155	4155	4155	0
237	20231024	144800	392790615	4155	4155	4155	4155	0
238	20231024	144700	392790615	4155	4155	4155	4155	0
239	20231024	144600	392790615	4155	4145	4155	4145	1000
240	20231024	144500	388642425	4140	4140	4140	4140	0
241	20231024	144400	388642425	4140	4140	4140	4140	212
242	20231024	144300	387764745	4140	4140	4140	4140	30
243	20231024	144200	387640545	4140	4140	4140	4140	24
244	20231024	144100	387541185	4135	4135	4135	4135	0
245	20231024	144000	387541185	4135	4135	4135	4135	0
246	20231024	143900	387541185	4135	4140	4140	4135	257
247	20231024	143800	386477470	4140	4140	4140	4140	15
248	20231024	143700	386415370	4150	4150	4150	4150	0
249	20231024	143600	386415370	4150	4150	4150	4150	111
250	20231024	143500	385954720	4150	4150	4150	4150	10
251	20231024	143400	385913220	4140	4140	4140	4140	0
252	20231024	143300	385913220	4140	4150	4150	4140	33
253	20231024	143200	385776500	4155	4155	4155	4155	0
254	20231024	143100	385776500	4155	4155	4155	4155	0
255	20231024	143000	385776500	4155	4155	4155	4155	0
256	20231024	142900	385776500	4155	4155	4155	4155	0
257	20231024	142800	385776500	4155	4155	4155	4155	0
258	20231024	142700	385776500	4155	4155	4155	4155	0
259	20231024	142600	385776500	4155	4155	4155	4155	0
260	20231024	142500	385776500	4155	4155	4155	4155	0
261	20231024	142400	385776500	4155	4155	4155	4155	10
262	20231024	142300	385734950	4155	4155	4155	4155	0
263	20231024	142200	385734950	4155	4155	4155	4155	60
264	20231024	142100	385485650	4155	4155	4155	4155	0
265	20231024	142000	385485650	4155	4155	4155	4155	0
266	20231024	141900	385485650	4155	4155	4155	4155	25
267	20231024	141800	385381775	4155	4155	4155	4155	151
268	20231024	141700	384754370	4160	4160	4160	4160	156
269	20231024	141600	384105410	4160	4160	4160	4160	95
270	20231024	141500	383710210	4135	4155	4155	4135	730
271	20231024	141400	380683245	4160	4160	4160	4160	76
272	20231024	141300	380367085	4160	4160	4160	4160	0
273	20231024	141200	380367085	4160	4155	4160	4155	376
274	20231024	141100	378803520	4155	4155	4155	4155	388
275	20231024	141000	377191380	4140	4140	4140	4140	0
276	20231024	140900	377191380	4140	4140	4140	4140	531
277	20231024	140800	374993040	4140	4140	4140	4140	0
278	20231024	140700	374993040	4140	4140	4140	4140	120
279	20231024	140600	374496240	4145	4145	4145	4145	0
280	20231024	140500	374496240	4145	4135	4145	4135	691
281	20231024	140400	371633045	4140	4135	4140	4135	138
282	20231024	140300	371062410	4135	4135	4135	4135	107
283	20231024	140200	370619965	4135	4135	4135	4135	0
284	20231024	140100	370619965	4135	4135	4135	4135	0
285	20231024	140000	370619965	4135	4135	4135	4135	0
286	20231024	135900	370619965	4135	4135	4135	4135	0
287	20231024	135800	370619965	4135	4135	4135	4135	0
288	20231024	135700	370619965	4135	4135	4135	4135	0
289	20231024	135600	370619965	4135	4135	4135	4135	10
290	20231024	135500	370578615	4135	4135	4135	4135	208
291	20231024	135400	369718535	4135	4135	4135	4135	500
292	20231024	135300	367651035	4130	4130	4130	4130	306
293	20231024	135200	366387255	4135	4135	4135	4135	0
294	20231024	135100	366387255	4135	4135	4135	4135	0
295	20231024	135000	366387255	4135	4135	4135	4135	0
296	20231024	134900	366387255	4135	4135	4135	4135	107
297	20231024	134800	365944810	4135	4140	4140	4135	86
298	20231024	134700	365588820	4145	4145	4145	4145	0
299	20231024	134600	365588820	4145	4145	4145	4145	355
300	20231024	134500	364117345	4150	4150	4150	4150	0
301	20231024	134400	364117345	4150	4150	4150	4150	20
302	20231024	134300	364034345	4155	4155	4155	4155	0
303	20231024	134200	364034345	4155	4155	4155	4155	0
304	20231024	134100	364034345	4155	4155	4155	4155	0
305	20231024	134000	364034345	4155	4155	4155	4155	10
306	20231024	133900	363992795	4155	4155	4155	4155	0
307	20231024	133800	363992795	4155	4155	4155	4155	1
308	20231024	133700	363988640	4150	4145	4150	4145	1002
309	20231024	133600	359830355	4145	4145	4145	4145	6
310	20231024	133500	359805485	4150	4150	4150	4150	20
311	20231024	133400	359722485	4150	4145	4150	4145	955
312	20231024	133300	355763890	4145	4150	4150	4145	195
313	20231024	133200	354955280	4155	4150	4155	4150	70
314	20231024	133100	354664530	4150	4150	4150	4150	0
315	20231024	133000	354664530	4150	4150	4150	4150	136
316	20231024	132900	354100130	4155	4155	4155	4155	0
317	20231024	132800	354100130	4155	4155	4155	4155	0
318	20231024	132700	354100130	4155	4150	4155	4150	8
319	20231024	132600	354066900	4150	4150	4150	4150	15
320	20231024	132500	354004650	4155	4155	4155	4155	4
321	20231024	132400	353988030	4160	4160	4160	4160	0
322	20231024	132300	353988030	4160	4160	4160	4160	10
323	20231024	132200	353946430	4155	4155	4155	4155	200
324	20231024	132100	353115430	4160	4160	4160	4160	0
325	20231024	132000	353115430	4160	4160	4160	4160	71
326	20231024	131900	352820070	4160	4160	4160	4160	0
327	20231024	131800	352820070	4160	4160	4160	4160	0
328	20231024	131700	352820070	4160	4160	4160	4160	0
329	20231024	131600	352820070	4160	4160	4160	4160	0
330	20231024	131500	352820070	4160	4160	4160	4160	14
331	20231024	131400	352761830	4160	4160	4160	4160	34
332	20231024	131300	352620390	4155	4155	4155	4155	0
333	20231024	131200	352620390	4155	4155	4155	4155	0
334	20231024	131100	352620390	4155	4155	4155	4155	600
335	20231024	131000	350127390	4160	4160	4160	4160	0
336	20231024	130900	350127390	4160	4160	4160	4160	0
337	20231024	130800	350127390	4160	4160	4160	4160	0
338	20231024	130700	350127390	4160	4155	4160	4155	501
339	20231024	130600	348045730	4155	4155	4155	4155	0
340	20231024	130500	348045730	4155	4155	4155	4155	0
341	20231024	130400	348045730	4155	4155	4155	4155	100
342	20231024	130300	347630230	4155	4155	4155	4155	0
343	20231024	130200	347630230	4155	4155	4155	4155	0
344	20231024	130100	347630230	4155	4155	4155	4155	0
345	20231024	130000	347630230	4155	4155	4155	4155	0
346	20231024	125900	347630230	4155	4155	4155	4155	0
347	20231024	125800	347630230	4155	4155	4155	4155	10
348	20231024	125700	347588680	4155	4155	4155	4155	0
349	20231024	125600	347588680	4155	4155	4155	4155	23
350	20231024	125500	347493115	4155	4155	4155	4155	0
351	20231024	125400	347493115	4155	4155	4155	4155	34
352	20231024	125300	347351845	4155	4155	4155	4155	62
353	20231024	125200	347094235	4155	4155	4155	4155	1
354	20231024	125100	347090080	4170	4170	4170	4170	0
355	20231024	125000	347090080	4170	4170	4170	4170	0
356	20231024	124900	347090080	4170	4165	4170	4165	60
357	20231024	124800	346839930	4170	4170	4170	4170	0
358	20231024	124700	346839930	4170	4170	4170	4170	24
359	20231024	124600	346739850	4170	4170	4170	4170	0
360	20231024	124500	346739850	4170	4170	4170	4170	164
361	20231024	124400	346055970	4170	4170	4170	4170	500
362	20231024	124300	343970970	4170	4170	4170	4170	0
363	20231024	124200	343970970	4170	4170	4170	4170	0
364	20231024	124100	343970970	4170	4145	4170	4145	2000
365	20231024	124000	335637820	4140	4140	4140	4140	917
366	20231024	123900	331841440	4140	4140	4140	4140	40
367	20231024	123800	331675840	4140	4140	4140	4140	3
368	20231024	123700	331663420	4140	4140	4140	4140	26
369	20231024	123600	331555780	4145	4145	4145	4145	2
370	20231024	123500	331547490	4140	4140	4140	4140	13
371	20231024	123400	331493670	4145	4145	4145	4145	205
372	20231024	123300	330643945	4140	4140	4140	4140	0
373	20231024	123200	330643945	4140	4140	4140	4140	0
374	20231024	123100	330643945	4140	4140	4140	4140	0
375	20231024	123000	330643945	4140	4140	4140	4140	6
376	20231024	122900	330619105	4145	4145	4145	4145	0
377	20231024	122800	330619105	4145	4145	4145	4145	0
378	20231024	122700	330619105	4145	4145	4145	4145	0
379	20231024	122600	330619105	4145	4145	4145	4145	0
380	20231024	122500	330619105	4145	4140	4145	4130	39
381	20231024	122400	330457610	4140	4140	4140	4140	5
382	20231024	122300	330436910	4145	4145	4145	4145	361
383	20231024	122200	328940565	4145	4145	4145	4145	0
384	20231024	122100	328940565	4145	4140	4145	4140	1236
385	20231024	122000	323817355	4145	4145	4145	4145	0
386	20231024	121900	323817355	4145	4145	4145	4145	0
387	20231024	121800	323817355	4145	4145	4145	4145	0
388	20231024	121700	323817355	4145	4145	4145	4145	0
389	20231024	121600	323817355	4145	4145	4145	4145	0
390	20231024	121500	323817355	4145	4145	4145	4145	0
391	20231024	121400	323817355	4145	4145	4145	4145	0
392	20231024	121300	323817355	4145	4145	4145	4145	0
393	20231024	121200	323817355	4145	4145	4145	4145	610
394	20231024	121100	321288905	4145	4145	4145	4145	0
395	20231024	121000	321288905	4145	4145	4145	4145	0
396	20231024	120900	321288905	4145	4145	4145	4145	0
397	20231024	120800	321288905	4145	4135	4145	4135	85
398	20231024	120700	320936810	4130	4130	4130	4130	0
399	20231024	120600	320936810	4130	4130	4130	4130	0
400	20231024	120500	320936810	4130	4130	4130	4130	0
401	20231024	120400	320936810	4130	4130	4130	4130	0
402	20231024	120300	320936810	4130	4130	4130	4125	346
403	20231024	120200	319509330	4125	4125	4125	4125	236
404	20231024	120100	318535830	4125	4130	4130	4125	232
405	20231024	120000	317578760	4130	4140	4140	4130	183
406	20231024	115900	316822760	4140	4145	4145	4140	607
407	20231024	115800	314308240	4145	4160	4160	4145	250
408	20231024	115700	313271720	4160	4160	4160	4160	0
409	20231024	115600	313271720	4160	4160	4160	4160	34
410	20231024	115500	313130280	4170	4170	4170	4170	0
411	20231024	115400	313130280	4170	4170	4170	4170	1
412	20231024	115300	313126110	4170	4170	4170	4170	23
413	20231024	115200	313030200	4145	4150	4150	4145	1472
414	20231024	115100	306926140	4140	4160	4160	4140	151
415	20231024	115000	306299430	4190	4190	4190	4190	0
416	20231024	114900	306299430	4190	4190	4190	4190	0
417	20231024	114800	306299430	4190	4190	4190	4165	254
418	20231024	114700	305239275	4175	4200	4210	4175	696
419	20231024	114600	302320255	4210	4215	4235	4200	1592
420	20231024	114500	295624645	4235	4235	4235	4215	367
421	20231024	114400	294077260	4215	4195	4220	4195	1290
422	20231024	114300	288639050	4200	4195	4200	4195	373
423	20231024	114200	287073000	4195	4190	4195	4190	119
424	20231024	114100	286573965	4215	4190	4215	4185	1490
425	20231024	114000	280310645	4195	4240	4280	4160	6015
426	20231024	113900	254956900	4250	4150	4280	4145	21255
427	20231024	113800	165356910	4150	4150	4150	4150	0
428	20231024	113700	165356910	4150	4145	4150	4120	540
429	20231024	113600	163119905	4140	4170	4170	4140	2487
430	20231024	113500	152771315	4170	4195	4195	4170	386
431	20231024	113400	151152420	4195	4195	4195	4195	600
432	20231024	113300	148635420	4195	4180	4200	4160	6594
433	20231024	113200	121106015	4180	4150	4180	4150	2175
434	20231024	113100	112045825	4160	4125	4165	4120	1940
435	20231024	113000	104007250	4130	4115	4130	4110	875
436	20231024	112900	100403300	4115	4115	4115	4115	1
437	20231024	112800	100399185	4110	4095	4110	4095	1200
438	20231024	112700	95468875	4095	4095	4095	4095	0
439	20231024	112600	95468875	4095	4095	4095	4095	0
440	20231024	112500	95468875	4095	4095	4095	4095	0
441	20231024	112400	95468875	4095	4095	4095	4095	0
442	20231024	112300	95468875	4095	4095	4095	4095	1
443	20231024	112200	95464780	4040	4040	4040	4040	0
444	20231024	112100	95464780	4040	4040	4040	4040	0
445	20231024	112000	95464780	4040	4060	4060	4040	84
446	20231024	111900	95123760	4060	4060	4060	4060	0
447	20231024	111800	95123760	4060	4060	4060	4060	0
448	20231024	111700	95123760	4060	4060	4060	4060	0
449	20231024	111600	95123760	4060	4060	4060	4060	0
450	20231024	111500	95123760	4060	4060	4060	4060	20
451	20231024	111400	95042560	4060	4060	4060	4060	0
452	20231024	111300	95042560	4060	4060	4060	4060	0
453	20231024	111200	95042560	4060	4060	4060	4060	0
454	20231024	111100	95042560	4060	4060	4060	4060	0
455	20231024	111000	95042560	4060	4060	4060	4060	1
456	20231024	110900	95038500	4095	4090	4095	4090	12
457	20231024	110800	94989395	4095	4095	4095	4095	200
458	20231024	110700	94170395	4065	4065	4065	4065	0
459	20231024	110600	94170395	4065	4065	4065	4065	0
460	20231024	110500	94170395	4065	4065	4065	4065	0
461	20231024	110400	94170395	4065	4065	4065	4065	3
462	20231024	110300	94158200	4065	4065	4065	4065	0
463	20231024	110200	94158200	4065	4065	4065	4065	0
464	20231024	110100	94158200	4065	4050	4065	4050	568
465	20231024	110000	91852340	4050	4050	4050	4050	0
466	20231024	105900	91852340	4050	4050	4050	4050	0
467	20231024	105800	91852340	4050	4050	4050	4050	0
468	20231024	105700	91852340	4050	4045	4050	4040	2795
469	20231024	105600	80532900	4045	4030	4050	4030	161
470	20231024	105500	79880900	4050	4040	4050	4035	91
471	20231024	105400	79513295	4040	4030	4040	4030	134
472	20231024	105300	78972395	4035	4000	4035	4000	188
473	20231024	105200	78214095	3985	3985	3985	3985	0
474	20231024	105100	78214095	3985	3985	3985	3985	0
475	20231024	105000	78214095	3985	3990	3990	3985	10
476	20231024	104900	78174235	3985	3990	3990	3985	25
477	20231024	104800	78074595	3985	3990	3990	3985	42
478	20231024	104700	77907020	3985	3985	3985	3985	0
479	20231024	104600	77907020	3985	3985	3985	3985	262
480	20231024	104500	76862950	3985	3985	3985	3985	0
481	20231024	104400	76862950	3985	3985	3985	3985	5
482	20231024	104300	76843025	3980	3980	3980	3980	0
483	20231024	104200	76843025	3980	3980	3980	3980	0
484	20231024	104100	76843025	3980	3980	3980	3980	0
485	20231024	104000	76843025	3980	3980	3980	3980	0
486	20231024	103900	76843025	3980	3980	3980	3980	0
487	20231024	103800	76843025	3980	3980	3980	3980	0
488	20231024	103700	76843025	3980	3980	3980	3980	0
489	20231024	103600	76843025	3980	3980	3980	3980	50
490	20231024	103500	76644025	3980	3980	3980	3980	0
491	20231024	103400	76644025	3980	3980	3980	3980	1
492	20231024	103300	76640045	3980	3980	3980	3980	0
493	20231024	103200	76640045	3980	3980	3980	3980	0
494	20231024	103100	76640045	3980	3980	3980	3980	0
495	20231024	103000	76640045	3980	3980	3980	3980	31
496	20231024	102900	76516665	3975	3975	3975	3975	0
497	20231024	102800	76516665	3975	3975	3975	3975	0
498	20231024	102700	76516665	3975	3985	3985	3975	845
499	20231024	102600	73153435	3985	3980	3985	3980	171
500	20231024	102500	72472055	3985	3990	3990	3980	836
501	20231024	102400	69141005	3990	3990	3990	3990	120
502	20231024	102300	68662205	3990	3995	3995	3990	203
503	20231024	102200	67851490	3995	4005	4005	3995	1409
504	20231024	102100	62216525	4005	4010	4010	4005	132
505	20231024	102000	61687510	4010	4030	4030	4010	458
506	20231024	101900	59848210	4035	4035	4035	4035	191
507	20231024	101800	59077525	4015	4015	4015	4015	0
508	20231024	101700	59077525	4015	4015	4015	4015	0
509	20231024	101600	59077525	4015	4015	4015	4015	0
510	20231024	101500	59077525	4015	4015	4050	4015	116
511	20231024	101400	58609605	4005	4005	4005	4005	0
512	20231024	101300	58609605	4005	4005	4005	4005	0
513	20231024	101200	58609605	4005	4005	4005	4005	0
514	20231024	101100	58609605	4005	4005	4005	4005	0
515	20231024	101000	58609605	4005	4005	4005	4005	487
516	20231024	100900	56659170	4005	4005	4005	4005	0
517	20231024	100800	56659170	4005	4005	4005	4005	0
518	20231024	100700	56659170	4005	4005	4005	4005	0
519	20231024	100600	56659170	4005	4005	4005	4005	6
520	20231024	100500	56635140	4000	4005	4005	4000	58
521	20231024	100400	56403010	4005	4015	4015	4005	1002
522	20231024	100300	52382880	4015	4015	4015	4015	0
523	20231024	100200	52382880	4015	4015	4015	4015	0
524	20231024	100100	52382880	4015	4015	4015	4015	200
525	20231024	100000	51579880	4015	4015	4015	4015	101
526	20231024	095900	51174365	4015	4020	4020	4015	136
527	20231024	095800	50628100	4025	4025	4025	4025	681
528	20231024	095700	47887075	4030	4035	4035	4030	704
529	20231024	095600	45046880	4035	4035	4035	4035	0
530	20231024	095500	45046880	4035	4035	4035	4035	0
531	20231024	095400	45046880	4035	4050	4050	4035	3116
532	20231024	095300	32458175	4050	4050	4050	4050	0
533	20231024	095200	32458175	4050	4050	4050	4050	0
534	20231024	095100	32458175	4050	4050	4050	4050	0
535	20231024	095000	32458175	4050	4050	4050	4050	0
536	20231024	094900	32458175	4050	4050	4050	4050	0
537	20231024	094800	32458175	4050	4050	4050	4050	0
538	20231024	094700	32458175	4050	4050	4050	4050	0
539	20231024	094600	32458175	4050	4060	4060	4050	308
540	20231024	094500	31210645	4060	4060	4060	4060	38
541	20231024	094400	31056365	4050	4050	4050	4050	4
542	20231024	094300	31040165	4050	4070	4070	4050	827
543	20231024	094200	27674540	4090	4090	4090	4090	0
544	20231024	094100	27674540	4090	4090	4090	4090	0
545	20231024	094000	27674540	4090	4090	4090	4090	0
546	20231024	093900	27674540	4090	4090	4090	4090	0
547	20231024	093800	27674540	4090	4090	4090	4090	1
548	20231024	093700	27670450	4070	4070	4070	4070	278
549	20231024	093600	26538990	4095	4105	4105	4095	8
550	20231024	093500	26506220	4105	4090	4105	4090	382
551	20231024	093400	24938965	4080	4080	4080	4080	245
552	20231024	093300	23939365	4080	4080	4080	4080	0
553	20231024	093200	23939365	4080	4080	4080	4080	0
554	20231024	093100	23939365	4080	4080	4080	4080	1
555	20231024	093000	23935285	4070	4045	4070	4045	23
556	20231024	092900	23842190	4045	4045	4045	4045	0
557	20231024	092800	23842190	4045	4045	4045	4045	0
558	20231024	092700	23842190	4045	4050	4050	4045	26
559	20231024	092600	23736955	4060	4060	4060	4060	1
560	20231024	092500	23732895	4045	4045	4045	4045	0
561	20231024	092400	23732895	4045	4045	4045	4045	0
562	20231024	092300	23732895	4045	4045	4045	4045	1
563	20231024	092200	23728850	4045	4045	4045	4045	101
564	20231024	092100	23320305	4045	4045	4045	4045	6
565	20231024	092000	23296035	4040	4040	4040	4040	0
566	20231024	091900	23296035	4040	4040	4040	4040	0
567	20231024	091800	23296035	4040	4040	4040	4040	72
568	20231024	091700	23005155	4045	4045	4045	4040	285
569	20231024	091600	21852870	4050	4050	4050	4050	0
570	20231024	091500	21852870	4050	4090	4090	4050	1224
571	20231024	091400	16880695	4095	4095	4095	4095	1
572	20231024	091300	16876600	4105	4105	4105	4105	0
573	20231024	091200	16876600	4105	4105	4105	4105	70
574	20231024	091100	16589250	4105	4105	4105	4105	82
575	20231024	091000	16252640	4105	4105	4105	4105	20
576	20231024	090900	16170540	4120	4120	4120	4120	187
577	20231024	090800	15400100	4105	4105	4105	4105	0
578	20231024	090700	15400100	4105	4140	4140	4105	59
579	20231024	090600	15157505	4140	4140	4140	4140	1
580	20231024	090500	15153365	4110	4115	4115	4110	3103
581	20231024	090400	2398145	4115	4115	4115	4115	259
582	20231024	090300	1332360	4115	4140	4140	4115	4
583	20231024	090200	1315825	4115	4115	4115	4115	50
584	20231024	090100	1110075	4115	4125	4125	4115	26
585	20231024	090000	1002885	4125	4110	4125	4110	237