KissMeData/024120/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190200	184146395	4160	4160	4160	4160	882
3	20231025	190100	184146395	4160	4160	4160	4160	0
4	20231025	190000	184146395	4160	4160	4160	4160	0
5	20231025	185900	184146395	4160	4160	4160	4160	0
6	20231025	185800	184146395	4160	4160	4160	4160	0
7	20231025	185700	184146395	4160	4160	4160	4160	0
8	20231025	185600	184146395	4160	4160	4160	4160	0
9	20231025	185500	184146395	4160	4160	4160	4160	0
10	20231025	185400	184146395	4160	4160	4160	4160	0
11	20231025	185300	184146395	4160	4160	4160	4160	0
12	20231025	185200	184146395	4160	4160	4160	4160	0
13	20231025	185100	184146395	4160	4160	4160	4160	0
14	20231025	185000	184146395	4160	4160	4160	4160	0
15	20231025	184900	184146395	4160	4160	4160	4160	0
16	20231025	184800	184146395	4160	4160	4160	4160	0
17	20231025	184700	184146395	4160	4160	4160	4160	0
18	20231025	184600	184146395	4160	4160	4160	4160	0
19	20231025	184500	184146395	4160	4160	4160	4160	0
20	20231025	184400	184146395	4160	4160	4160	4160	0
21	20231025	184300	184146395	4160	4160	4160	4160	0
22	20231025	184200	184146395	4160	4160	4160	4160	0
23	20231025	184100	184146395	4160	4160	4160	4160	0
24	20231025	184000	184146395	4160	4160	4160	4160	0
25	20231025	183900	184146395	4160	4160	4160	4160	0
26	20231025	183800	184146395	4160	4160	4160	4160	0
27	20231025	183700	184146395	4160	4160	4160	4160	0
28	20231025	183600	184146395	4160	4160	4160	4160	0
29	20231025	183500	184146395	4160	4160	4160	4160	0
30	20231025	183400	184146395	4160	4160	4160	4160	0
31	20231025	183300	184146395	4160	4160	4160	4160	0
32	20231025	183200	184146395	4160	4160	4160	4160	882
33	20231025	183100	184146395	4160	4160	4160	4160	0
34	20231025	183000	184146395	4160	4160	4160	4160	0
35	20231025	182900	184146395	4160	4160	4160	4160	0
36	20231025	182800	184146395	4160	4160	4160	4160	0
37	20231025	182700	184146395	4160	4160	4160	4160	0
38	20231025	182600	184146395	4160	4160	4160	4160	0
39	20231025	182500	184146395	4160	4160	4160	4160	0
40	20231025	182400	184146395	4160	4160	4160	4160	0
41	20231025	182300	184146395	4160	4160	4160	4160	0
42	20231025	182200	184146395	4160	4160	4160	4160	0
43	20231025	182100	184146395	4160	4160	4160	4160	0
44	20231025	182000	184146395	4160	4160	4160	4160	0
45	20231025	181900	184146395	4160	4160	4160	4160	0
46	20231025	181800	184146395	4160	4160	4160	4160	0
47	20231025	181700	184146395	4160	4160	4160	4160	0
48	20231025	181600	184146395	4160	4160	4160	4160	0
49	20231025	181500	184146395	4160	4160	4160	4160	0
50	20231025	181400	184146395	4160	4160	4160	4160	0
51	20231025	181300	184146395	4160	4160	4160	4160	0
52	20231025	181200	184146395	4160	4160	4160	4160	0
53	20231025	181100	184146395	4160	4160	4160	4160	0
54	20231025	181000	184146395	4160	4160	4160	4160	0
55	20231025	180900	184146395	4160	4160	4160	4160	0
56	20231025	180800	184146395	4160	4160	4160	4160	0
57	20231025	180700	184146395	4160	4160	4160	4160	0
58	20231025	180600	184146395	4160	4160	4160	4160	0
59	20231025	180500	184146395	4160	4160	4160	4160	0
60	20231025	180400	184146395	4160	4160	4160	4160	0
61	20231025	180300	184146395	4160	4160	4160	4160	0
62	20231025	180200	184146395	4160	4160	4160	4160	882
63	20231025	180100	184146395	4160	4160	4160	4160	0
64	20231025	180000	184146395	4160	4160	4160	4160	0
65	20231025	175900	184146395	4160	4160	4160	4160	0
66	20231025	175800	184146395	4160	4160	4160	4160	0
67	20231025	175700	184146395	4160	4160	4160	4160	0
68	20231025	175600	184146395	4160	4160	4160	4160	0
69	20231025	175500	184146395	4160	4160	4160	4160	0
70	20231025	175400	184146395	4160	4160	4160	4160	0
71	20231025	175300	184146395	4160	4160	4160	4160	0
72	20231025	175200	184146395	4160	4160	4160	4160	0
73	20231025	175100	184146395	4160	4160	4160	4160	0
74	20231025	175000	184146395	4160	4160	4160	4160	0
75	20231025	174900	184146395	4160	4160	4160	4160	0
76	20231025	174800	184146395	4160	4160	4160	4160	0
77	20231025	174700	184146395	4160	4160	4160	4160	0
78	20231025	174600	184146395	4160	4160	4160	4160	0
79	20231025	174500	184146395	4160	4160	4160	4160	0
80	20231025	174400	184146395	4160	4160	4160	4160	0
81	20231025	174300	184146395	4160	4160	4160	4160	0
82	20231025	174200	184146395	4160	4160	4160	4160	0
83	20231025	174100	184146395	4160	4160	4160	4160	0
84	20231025	174000	184146395	4160	4160	4160	4160	0
85	20231025	173900	184146395	4160	4160	4160	4160	0
86	20231025	173800	184146395	4160	4160	4160	4160	0
87	20231025	173700	184146395	4160	4160	4160	4160	0
88	20231025	173600	184146395	4160	4160	4160	4160	0
89	20231025	173500	184146395	4160	4160	4160	4160	0
90	20231025	173400	184146395	4160	4160	4160	4160	0
91	20231025	173300	184146395	4160	4160	4160	4160	0
92	20231025	173200	184146395	4160	4160	4160	4160	882
93	20231025	173100	184146395	4160	4160	4160	4160	0
94	20231025	173000	184146395	4160	4160	4160	4160	0
95	20231025	172900	184146395	4160	4160	4160	4160	0
96	20231025	172800	184146395	4160	4160	4160	4160	0
97	20231025	172700	184146395	4160	4160	4160	4160	0
98	20231025	172600	184146395	4160	4160	4160	4160	0
99	20231025	172500	184146395	4160	4160	4160	4160	0
100	20231025	172400	184146395	4160	4160	4160	4160	0
101	20231025	172300	184146395	4160	4160	4160	4160	0
102	20231025	172200	184146395	4160	4160	4160	4160	0
103	20231025	172100	184146395	4160	4160	4160	4160	0
104	20231025	172000	184146395	4160	4160	4160	4160	0
105	20231025	171900	184146395	4160	4160	4160	4160	0
106	20231025	171800	184146395	4160	4160	4160	4160	0
107	20231025	171700	184146395	4160	4160	4160	4160	0
108	20231025	171600	184146395	4160	4160	4160	4160	0
109	20231025	171500	184146395	4160	4160	4160	4160	0
110	20231025	171400	184146395	4160	4160	4160	4160	0
111	20231025	171300	184146395	4160	4160	4160	4160	0
112	20231025	171200	184146395	4160	4160	4160	4160	0
113	20231025	171100	184146395	4160	4160	4160	4160	0
114	20231025	171000	184146395	4160	4160	4160	4160	0
115	20231025	170900	184146395	4160	4160	4160	4160	0
116	20231025	170800	184146395	4160	4160	4160	4160	0
117	20231025	170700	184146395	4160	4160	4160	4160	0
118	20231025	170600	184146395	4160	4160	4160	4160	0
119	20231025	170500	184146395	4160	4160	4160	4160	0
120	20231025	170400	184146395	4160	4160	4160	4160	0
121	20231025	170300	184146395	4160	4160	4160	4160	0
122	20231025	170200	184146395	4160	4160	4160	4160	882
123	20231025	170100	184146395	4160	4160	4160	4160	0
124	20231025	170000	184146395	4160	4160	4160	4160	0
125	20231025	165900	184146395	4160	4160	4160	4160	0
126	20231025	165800	184146395	4160	4160	4160	4160	0
127	20231025	165700	184146395	4160	4160	4160	4160	0
128	20231025	165600	184146395	4160	4160	4160	4160	0
129	20231025	165500	184146395	4160	4160	4160	4160	0
130	20231025	165400	184146395	4160	4160	4160	4160	0
131	20231025	165300	184146395	4160	4160	4160	4160	0
132	20231025	165200	184146395	4160	4160	4160	4160	0
133	20231025	165100	184146395	4160	4160	4160	4160	0
134	20231025	165000	184146395	4160	4160	4160	4160	0
135	20231025	164900	184146395	4160	4160	4160	4160	0
136	20231025	164800	184146395	4160	4160	4160	4160	0
137	20231025	164700	184146395	4160	4160	4160	4160	0
138	20231025	164600	184146395	4160	4160	4160	4160	0
139	20231025	164500	184146395	4160	4160	4160	4160	0
140	20231025	164400	184146395	4160	4160	4160	4160	0
141	20231025	164300	184146395	4160	4160	4160	4160	0
142	20231025	164200	184146395	4160	4160	4160	4160	0
143	20231025	164100	184146395	4160	4160	4160	4160	0
144	20231025	164000	184146395	4160	4160	4160	4160	0
145	20231025	163900	184146395	4160	4160	4160	4160	0
146	20231025	163800	184146395	4160	4160	4160	4160	0
147	20231025	163700	184146395	4160	4160	4160	4160	0
148	20231025	163600	184146395	4160	4160	4160	4160	0
149	20231025	163500	184146395	4160	4160	4160	4160	0
150	20231025	163400	184146395	4160	4160	4160	4160	0
151	20231025	163300	184146395	4160	4160	4160	4160	0
152	20231025	163200	184146395	4160	4160	4160	4160	882
153	20231025	163100	184146395	4160	4160	4160	4160	0
154	20231025	163000	184146395	4160	4160	4160	4160	0
155	20231025	162900	184146395	4160	4160	4160	4160	0
156	20231025	162800	184146395	4160	4160	4160	4160	0
157	20231025	162700	184146395	4160	4160	4160	4160	0
158	20231025	162600	184146395	4160	4160	4160	4160	0
159	20231025	162500	184146395	4160	4160	4160	4160	0
160	20231025	162400	184146395	4160	4160	4160	4160	0
161	20231025	162300	184146395	4160	4160	4160	4160	0
162	20231025	162200	184146395	4160	4160	4160	4160	0
163	20231025	162100	184146395	4160	4160	4160	4160	0
164	20231025	162000	184146395	4160	4160	4160	4160	0
165	20231025	161900	184146395	4160	4160	4160	4160	0
166	20231025	161800	184146395	4160	4160	4160	4160	0
167	20231025	161700	184146395	4160	4160	4160	4160	0
168	20231025	161600	184146395	4160	4160	4160	4160	0
169	20231025	161500	184146395	4160	4160	4160	4160	0
170	20231025	161400	184146395	4160	4160	4160	4160	0
171	20231025	161300	184146395	4160	4160	4160	4160	0
172	20231025	161200	184146395	4160	4160	4160	4160	0
173	20231025	161100	184146395	4160	4160	4160	4160	0
174	20231025	161000	184146395	4160	4160	4160	4160	0
175	20231025	160900	184146395	4160	4160	4160	4160	0
176	20231025	160800	184146395	4160	4160	4160	4160	0
177	20231025	160700	184146395	4160	4160	4160	4160	0
178	20231025	160600	184146395	4160	4160	4160	4160	0
179	20231025	160500	184146395	4160	4160	4160	4160	0
180	20231025	160400	184146395	4160	4160	4160	4160	0
181	20231025	160300	184146395	4160	4160	4160	4160	0
182	20231025	160200	184146395	4160	4160	4160	4160	882
183	20231025	160100	184146395	4160	4160	4160	4160	0
184	20231025	160000	184146395	4160	4160	4160	4160	0
185	20231025	155900	184146395	4160	4160	4160	4160	0
186	20231025	155800	184146395	4160	4160	4160	4160	0
187	20231025	155700	184146395	4160	4160	4160	4160	0
188	20231025	155600	184146395	4160	4160	4160	4160	0
189	20231025	155500	184146395	4160	4160	4160	4160	0
190	20231025	155400	184146395	4160	4160	4160	4160	0
191	20231025	155300	184146395	4160	4160	4160	4160	0
192	20231025	155200	184146395	4160	4160	4160	4160	0
193	20231025	155100	184146395	4160	4160	4160	4160	0
194	20231025	155000	184146395	4160	4160	4160	4160	0
195	20231025	154900	184146395	4160	4160	4160	4160	0
196	20231025	154800	184146395	4160	4160	4160	4160	0
197	20231025	154700	184146395	4160	4160	4160	4160	0
198	20231025	154600	184146395	4160	4160	4160	4160	0
199	20231025	154500	184146395	4160	4160	4160	4160	0
200	20231025	154400	184146395	4160	4160	4160	4160	0
201	20231025	154300	184146395	4160	4160	4160	4160	0
202	20231025	154200	184146395	4160	4160	4160	4160	0
203	20231025	154100	184146395	4160	4160	4160	4160	0
204	20231025	154000	184146395	4160	4160	4160	4160	0
205	20231025	153900	184146395	4160	4160	4160	4160	0
206	20231025	153800	184146395	4160	4160	4160	4160	0
207	20231025	153700	184146395	4160	4160	4160	4160	0
208	20231025	153600	184146395	4160	4160	4160	4160	0
209	20231025	153500	184146395	4160	4160	4160	4160	0
210	20231025	153400	184146395	4160	4160	4160	4160	0
211	20231025	153300	184146395	4160	4160	4160	4160	0
212	20231025	153200	184146395	4160	4160	4160	4160	882
213	20231025	153100	184146395	4160	4160	4160	4160	0
214	20231025	153000	184146395	4160	4160	4160	4160	882
215	20231025	152900	180477275	4160	4160	4160	4160	0
216	20231025	152800	180477275	4160	4160	4160	4160	0
217	20231025	152700	180477275	4160	4160	4160	4160	0
218	20231025	152600	180477275	4160	4160	4160	4160	0
219	20231025	152500	180477275	4160	4160	4160	4160	0
220	20231025	152400	180477275	4160	4160	4160	4160	0
221	20231025	152300	180477275	4160	4160	4160	4160	0
222	20231025	152200	180477275	4160	4160	4160	4160	0
223	20231025	152100	180477275	4160	4160	4160	4160	0
224	20231025	152000	180477275	4160	4160	4160	4160	0
225	20231025	151900	180477275	4160	4165	4165	4160	20
226	20231025	151800	180394040	4165	4165	4165	4165	3
227	20231025	151700	180381545	4180	4180	4180	4180	5
228	20231025	151600	180360645	4180	4180	4180	4180	0
229	20231025	151500	180360645	4180	4175	4180	4165	25
230	20231025	151400	180256325	4180	4180	4180	4180	0
231	20231025	151300	180256325	4180	4180	4180	4180	1
232	20231025	151200	180252145	4160	4180	4180	4160	96
233	20231025	151100	179851785	4180	4180	4180	4180	2
234	20231025	151000	179843425	4160	4160	4160	4160	79
235	20231025	150900	179514785	4180	4160	4180	4160	152
236	20231025	150800	178882425	4185	4185	4185	4185	0
237	20231025	150700	178882425	4185	4185	4185	4185	123
238	20231025	150600	178367670	4185	4185	4185	4185	0
239	20231025	150500	178367670	4185	4185	4185	4180	31
240	20231025	150400	178237985	4185	4185	4185	4185	22
241	20231025	150300	178145915	4185	4185	4185	4185	6
242	20231025	150200	178120805	4190	4180	4190	4180	950
243	20231025	150100	174144920	4165	4165	4165	4165	100
244	20231025	150000	173728420	4180	4180	4180	4180	2
245	20231025	145900	173720060	4185	4185	4185	4185	57
246	20231025	145800	173481515	4185	4185	4185	4185	17
247	20231025	145700	173410370	4185	4170	4185	4165	64
248	20231025	145600	173143725	4190	4190	4190	4190	0
249	20231025	145500	173143725	4190	4190	4190	4190	0
250	20231025	145400	173143725	4190	4190	4190	4190	3
251	20231025	145300	173131155	4170	4170	4170	4170	1
252	20231025	145200	173126985	4165	4175	4175	4165	169
253	20231025	145100	172422465	4170	4170	4170	4170	50
254	20231025	145000	172213965	4190	4190	4190	4190	0
255	20231025	144900	172213965	4190	4190	4190	4190	0
256	20231025	144800	172213965	4190	4190	4190	4190	1
257	20231025	144700	172209775	4170	4170	4170	4170	11
258	20231025	144600	172163905	4195	4180	4195	4180	40
259	20231025	144500	171996330	4180	4175	4180	4175	1362
260	20231025	144400	166303915	4175	4175	4175	4175	0
261	20231025	144300	166303915	4175	4175	4175	4175	100
262	20231025	144200	165886415	4175	4175	4175	4175	0
263	20231025	144100	165886415	4175	4175	4175	4175	0
264	20231025	144000	165886415	4175	4175	4175	4175	0
265	20231025	143900	165886415	4175	4175	4175	4175	17
266	20231025	143800	165815440	4180	4180	4180	4180	0
267	20231025	143700	165815440	4180	4180	4180	4180	0
268	20231025	143600	165815440	4180	4180	4180	4180	0
269	20231025	143500	165815440	4180	4180	4180	4180	0
270	20231025	143400	165815440	4180	4180	4180	4180	0
271	20231025	143300	165815440	4180	4180	4180	4180	0
272	20231025	143200	165815440	4180	4180	4180	4180	0
273	20231025	143100	165815440	4180	4180	4180	4180	1
274	20231025	143000	165811260	4180	4180	4180	4170	122
275	20231025	142900	165302100	4180	4180	4180	4180	30
276	20231025	142800	165176700	4195	4175	4195	4175	12
277	20231025	142700	165126560	4195	4195	4195	4195	1
278	20231025	142600	165122365	4185	4180	4185	4180	22
279	20231025	142500	165030300	4180	4180	4180	4180	0
280	20231025	142400	165030300	4180	4180	4180	4180	371
281	20231025	142300	163479520	4185	4185	4185	4185	195
282	20231025	142200	162663445	4200	4200	4200	4200	0
283	20231025	142100	162663445	4200	4200	4200	4200	0
284	20231025	142000	162663445	4200	4200	4200	4200	0
285	20231025	141900	162663445	4200	4180	4200	4180	61
286	20231025	141800	162407610	4180	4195	4195	4180	238
287	20231025	141700	161409530	4190	4190	4190	4190	366
288	20231025	141600	159875990	4195	4195	4195	4195	1
289	20231025	141500	159871795	4195	4195	4195	4195	245
290	20231025	141400	158844020	4195	4175	4195	4175	727
291	20231025	141300	155800775	4180	4170	4180	4170	914
292	20231025	141200	151982265	4175	4175	4175	4175	0
293	20231025	141100	151982265	4175	4170	4175	4170	12
294	20231025	141000	151932215	4170	4170	4170	4170	65
295	20231025	140900	151661165	4170	4170	4170	4170	0
296	20231025	140800	151661165	4170	4165	4170	4165	10
297	20231025	140700	151619490	4175	4175	4175	4175	0
298	20231025	140600	151619490	4175	4175	4175	4175	0
299	20231025	140500	151619490	4175	4175	4175	4175	0
300	20231025	140400	151619490	4175	4175	4175	4175	0
301	20231025	140300	151619490	4175	4175	4175	4175	0
302	20231025	140200	151619490	4175	4175	4175	4175	0
303	20231025	140100	151619490	4175	4175	4175	4175	300
304	20231025	140000	150366990	4175	4170	4175	4170	531
305	20231025	135900	148151825	4170	4170	4170	4170	1029
306	20231025	135800	143860895	4175	4175	4175	4175	0
307	20231025	135700	143860895	4175	4175	4175	4175	0
308	20231025	135600	143860895	4175	4175	4175	4175	0
309	20231025	135500	143860895	4175	4175	4175	4175	0
310	20231025	135400	143860895	4175	4175	4175	4175	0
311	20231025	135300	143860895	4175	4175	4175	4175	0
312	20231025	135200	143860895	4175	4175	4175	4175	0
313	20231025	135100	143860895	4175	4175	4175	4175	1
314	20231025	135000	143856720	4145	4145	4145	4145	50
315	20231025	134900	143649470	4175	4145	4175	4140	12
316	20231025	134800	143599680	4175	4150	4175	4150	2
317	20231025	134700	143591355	4150	4150	4150	4150	50
318	20231025	134600	143383855	4150	4150	4150	4150	62
319	20231025	134500	143126555	4175	4175	4175	4175	0
320	20231025	134400	143126555	4175	4175	4175	4175	0
321	20231025	134300	143126555	4175	4175	4175	4175	0
322	20231025	134200	143126555	4175	4175	4175	4175	0
323	20231025	134100	143126555	4175	4175	4175	4175	0
324	20231025	134000	143126555	4175	4175	4175	4175	0
325	20231025	133900	143126555	4175	4175	4175	4175	0
326	20231025	133800	143126555	4175	4175	4175	4175	0
327	20231025	133700	143126555	4175	4175	4175	4175	0
328	20231025	133600	143126555	4175	4175	4175	4175	0
329	20231025	133500	143126555	4175	4175	4175	4175	0
330	20231025	133400	143126555	4175	4175	4175	4175	0
331	20231025	133300	143126555	4175	4175	4175	4175	2
332	20231025	133200	143118205	4140	4145	4145	4140	1000
333	20231025	133100	138976330	4175	4175	4175	4175	70
334	20231025	133000	138684080	4175	4170	4175	4170	3
335	20231025	132900	138671565	4175	4175	4175	4175	0
336	20231025	132800	138671565	4175	4175	4175	4175	0
337	20231025	132700	138671565	4175	4175	4175	4175	0
338	20231025	132600	138671565	4175	4175	4175	4175	0
339	20231025	132500	138671565	4175	4175	4175	4175	0
340	20231025	132400	138671565	4175	4145	4175	4145	484
341	20231025	132300	136663450	4145	4145	4145	4145	0
342	20231025	132200	136663450	4145	4145	4145	4145	0
343	20231025	132100	136663450	4145	4145	4145	4145	0
344	20231025	132000	136663450	4145	4145	4145	4145	0
345	20231025	131900	136663450	4145	4145	4145	4145	0
346	20231025	131800	136663450	4145	4145	4145	4145	0
347	20231025	131700	136663450	4145	4150	4150	4145	108
348	20231025	131600	136215750	4150	4155	4155	4150	314
349	20231025	131500	134912150	4160	4160	4160	4160	0
350	20231025	131400	134912150	4160	4160	4160	4160	0
351	20231025	131300	134912150	4160	4160	4160	4160	0
352	20231025	131200	134912150	4160	4160	4160	4160	200
353	20231025	131100	134080150	4150	4150	4150	4150	50
354	20231025	131000	133872650	4155	4155	4155	4155	0
355	20231025	130900	133872650	4155	4155	4155	4155	0
356	20231025	130800	133872650	4155	4155	4155	4155	0
357	20231025	130700	133872650	4155	4155	4155	4155	0
358	20231025	130600	133872650	4155	4155	4155	4155	0
359	20231025	130500	133872650	4155	4155	4155	4155	0
360	20231025	130400	133872650	4155	4155	4155	4155	0
361	20231025	130300	133872650	4155	4155	4155	4155	0
362	20231025	130200	133872650	4155	4150	4155	4150	2
363	20231025	130100	133864345	4155	4155	4155	4155	0
364	20231025	130000	133864345	4155	4155	4165	4155	247
365	20231025	125900	132838040	4165	4165	4165	4165	10
366	20231025	125800	132796390	4165	4155	4165	4155	5
367	20231025	125700	132775585	4160	4160	4160	4160	6
368	20231025	125600	132750625	4160	4160	4160	4160	0
369	20231025	125500	132750625	4160	4160	4160	4160	141
370	20231025	125400	132164065	4155	4155	4155	4155	9
371	20231025	125300	132126670	4155	4155	4155	4155	1
372	20231025	125200	132122515	4145	4145	4145	4145	0
373	20231025	125100	132122515	4145	4145	4145	4145	1
374	20231025	125000	132118370	4150	4150	4150	4150	50
375	20231025	124900	131910870	4150	4150	4150	4150	0
376	20231025	124800	131910870	4150	4150	4150	4150	1
377	20231025	124700	131906720	4150	4150	4150	4150	0
378	20231025	124600	131906720	4150	4150	4150	4150	0
379	20231025	124500	131906720	4150	4155	4155	4150	810
380	20231025	124400	128544670	4165	4165	4165	4165	0
381	20231025	124300	128544670	4165	4165	4165	4165	1
382	20231025	124200	128540505	4170	4170	4170	4170	0
383	20231025	124100	128540505	4170	4170	4170	4170	0
384	20231025	124000	128540505	4170	4170	4170	4170	0
385	20231025	123900	128540505	4170	4170	4170	4170	0
386	20231025	123800	128540505	4170	4170	4170	4170	0
387	20231025	123700	128540505	4170	4170	4170	4170	0
388	20231025	123600	128540505	4170	4170	4170	4170	0
389	20231025	123500	128540505	4170	4170	4170	4170	0
390	20231025	123400	128540505	4170	4170	4170	4170	0
391	20231025	123300	128540505	4170	4170	4170	4170	0
392	20231025	123200	128540505	4170	4170	4170	4170	0
393	20231025	123100	128540505	4170	4170	4170	4170	0
394	20231025	123000	128540505	4170	4170	4170	4170	0
395	20231025	122900	128540505	4170	4160	4170	4160	35
396	20231025	122800	128394885	4155	4155	4155	4155	0
397	20231025	122700	128394885	4155	4155	4155	4155	0
398	20231025	122600	128394885	4155	4155	4155	4155	50
399	20231025	122500	128187135	4155	4155	4155	4155	0
400	20231025	122400	128187135	4155	4155	4155	4155	10
401	20231025	122300	128145585	4155	4160	4160	4155	170
402	20231025	122200	127438835	4160	4160	4160	4160	17
403	20231025	122100	127368115	4160	4170	4170	4160	153
404	20231025	122000	126731625	4160	4160	4160	4160	39
405	20231025	121900	126569385	4160	4155	4160	4155	62
406	20231025	121800	126311740	4155	4155	4155	4155	0
407	20231025	121700	126311740	4155	4155	4155	4155	0
408	20231025	121600	126311740	4155	4155	4155	4155	1
409	20231025	121500	126307585	4155	4155	4155	4155	0
410	20231025	121400	126307585	4155	4155	4155	4155	1
411	20231025	121300	126303430	4160	4160	4160	4160	0
412	20231025	121200	126303430	4160	4160	4160	4160	0
413	20231025	121100	126303430	4160	4160	4160	4160	0
414	20231025	121000	126303430	4160	4160	4160	4160	33
415	20231025	120900	126166150	4160	4160	4160	4160	12
416	20231025	120800	126116230	4160	4160	4160	4160	0
417	20231025	120700	126116230	4160	4160	4160	4160	299
418	20231025	120600	124872390	4185	4185	4185	4185	0
419	20231025	120500	124872390	4185	4185	4185	4185	0
420	20231025	120400	124872390	4185	4185	4185	4185	0
421	20231025	120300	124872390	4185	4185	4185	4185	0
422	20231025	120200	124872390	4185	4185	4185	4185	0
423	20231025	120100	124872390	4185	4185	4185	4185	0
424	20231025	120000	124872390	4185	4185	4185	4185	0
425	20231025	115900	124872390	4185	4185	4185	4185	0
426	20231025	115800	124872390	4185	4185	4185	4185	0
427	20231025	115700	124872390	4185	4185	4185	4185	0
428	20231025	115600	124872390	4185	4185	4185	4185	0
429	20231025	115500	124872390	4185	4170	4185	4155	311
430	20231025	115400	123575385	4185	4185	4185	4185	1
431	20231025	115300	123571200	4185	4185	4185	4185	0
432	20231025	115200	123571200	4185	4185	4185	4185	0
433	20231025	115100	123571200	4185	4175	4185	4175	679
434	20231025	115000	120736365	4190	4190	4190	4190	9
435	20231025	114900	120698655	4190	4190	4190	4190	0
436	20231025	114800	120698655	4190	4195	4195	4190	22
437	20231025	114700	120606465	4165	4180	4180	4165	45
438	20231025	114600	120418890	4180	4180	4180	4180	0
439	20231025	114500	120418890	4180	4180	4180	4180	500
440	20231025	114400	118328890	4180	4200	4200	4180	111
441	20231025	114300	117863910	4200	4200	4200	4200	100
442	20231025	114200	117443910	4200	4200	4200	4200	1
443	20231025	114100	117439710	4200	4200	4200	4200	2
444	20231025	114000	117431310	4200	4200	4200	4200	0
445	20231025	113900	117431310	4200	4200	4200	4200	50
446	20231025	113800	117221310	4200	4180	4200	4180	1898
447	20231025	113700	109255865	4180	4180	4180	4180	200
448	20231025	113600	108419865	4180	4175	4180	4175	150
449	20231025	113500	107792950	4175	4170	4175	4170	270
450	20231025	113400	106666540	4170	4170	4170	4170	0
451	20231025	113300	106666540	4170	4160	4170	4160	114
452	20231025	113200	106192280	4160	4160	4160	4160	143
453	20231025	113100	105597400	4175	4160	4175	4160	3
454	20231025	113000	105584890	4160	4160	4160	4160	11
455	20231025	112900	105539130	4175	4170	4175	4160	291
456	20231025	112800	104325375	4170	4155	4170	4155	1984
457	20231025	112700	96066770	4155	4145	4155	4145	1511
458	20231025	112600	89797795	4150	4150	4150	4150	0
459	20231025	112500	89797795	4150	4150	4150	4150	4
460	20231025	112400	89781195	4150	4150	4150	4150	0
461	20231025	112300	89781195	4150	4150	4150	4150	10
462	20231025	112200	89739695	4150	4150	4150	4150	0
463	20231025	112100	89739695	4150	4150	4150	4150	0
464	20231025	112000	89739695	4150	4150	4150	4150	0
465	20231025	111900	89739695	4150	4150	4150	4150	0
466	20231025	111800	89739695	4150	4150	4150	4150	0
467	20231025	111700	89739695	4150	4135	4150	4135	201
468	20231025	111600	88908545	4135	4150	4150	4135	1001
469	20231025	111500	84769395	4155	4155	4155	4155	0
470	20231025	111400	84769395	4155	4155	4155	4155	0
471	20231025	111300	84769395	4155	4155	4155	4155	0
472	20231025	111200	84769395	4155	4155	4155	4155	1
473	20231025	111100	84765240	4145	4150	4150	4145	556
474	20231025	111000	82460570	4160	4160	4160	4160	0
475	20231025	110900	82460570	4160	4160	4160	4160	0
476	20231025	110800	82460570	4160	4160	4160	4160	0
477	20231025	110700	82460570	4160	4160	4160	4160	0
478	20231025	110600	82460570	4160	4160	4160	4160	0
479	20231025	110500	82460570	4160	4160	4160	4160	0
480	20231025	110400	82460570	4160	4160	4160	4160	0
481	20231025	110300	82460570	4160	4160	4160	4160	45
482	20231025	110200	82273370	4160	4160	4160	4160	0
483	20231025	110100	82273370	4160	4160	4160	4160	0
484	20231025	110000	82273370	4160	4160	4160	4160	0
485	20231025	105900	82273370	4160	4160	4160	4160	55
486	20231025	105800	82044570	4160	4160	4160	4160	63
487	20231025	105700	81782490	4160	4160	4160	4160	137
488	20231025	105600	81212570	4160	4160	4160	4160	0
489	20231025	105500	81212570	4160	4160	4160	4160	0
490	20231025	105400	81212570	4160	4145	4160	4145	75
491	20231025	105300	80901680	4145	4145	4145	4145	0
492	20231025	105200	80901680	4145	4145	4145	4145	0
493	20231025	105100	80901680	4145	4145	4145	4120	16
494	20231025	105000	80835485	4170	4170	4170	4170	0
495	20231025	104900	80835485	4170	4170	4170	4170	0
496	20231025	104800	80835485	4170	4170	4170	4170	0
497	20231025	104700	80835485	4170	4170	4170	4170	0
498	20231025	104600	80835485	4170	4170	4170	4170	0
499	20231025	104500	80835485	4170	4170	4170	4165	200
500	20231025	104400	80001690	4170	4170	4170	4170	0
501	20231025	104300	80001690	4170	4170	4170	4170	0
502	20231025	104200	80001690	4170	4170	4170	4170	0
503	20231025	104100	80001690	4170	4170	4170	4170	239
504	20231025	104000	79005060	4170	4160	4170	4160	200
505	20231025	103900	78171680	4165	4155	4165	4155	103
506	20231025	103800	77742980	4150	4135	4150	4135	1991
507	20231025	103700	69499370	4130	4130	4130	4130	49
508	20231025	103600	69297000	4110	4110	4110	4110	0
509	20231025	103500	69297000	4110	4110	4110	4110	0
510	20231025	103400	69297000	4110	4110	4110	4110	0
511	20231025	103300	69297000	4110	4110	4110	4110	0
512	20231025	103200	69297000	4110	4110	4110	4110	275
513	20231025	103100	68166750	4120	4120	4120	4120	43
514	20231025	103000	67989590	4130	4130	4130	4130	0
515	20231025	102900	67989590	4130	4130	4130	4130	0
516	20231025	102800	67989590	4130	4130	4130	4130	0
517	20231025	102700	67989590	4130	4130	4130	4130	0
518	20231025	102600	67989590	4130	4130	4130	4130	0
519	20231025	102500	67989590	4130	4130	4130	4130	518
520	20231025	102400	65850250	4125	4125	4125	4125	0
521	20231025	102300	65850250	4125	4125	4125	4125	0
522	20231025	102200	65850250	4125	4125	4125	4125	0
523	20231025	102100	65850250	4125	4125	4125	4125	0
524	20231025	102000	65850250	4125	4125	4125	4125	35
525	20231025	101900	65705875	4130	4130	4130	4130	0
526	20231025	101800	65705875	4130	4130	4130	4130	0
527	20231025	101700	65705875	4130	4130	4130	4130	0
528	20231025	101600	65705875	4130	4130	4130	4130	0
529	20231025	101500	65705875	4130	4125	4130	4125	26
530	20231025	101400	65598615	4120	4120	4120	4120	0
531	20231025	101300	65598615	4120	4120	4120	4120	0
532	20231025	101200	65598615	4120	4120	4120	4120	5
533	20231025	101100	65578015	4120	4120	4120	4120	47
534	20231025	101000	65384375	4120	4120	4120	4120	1
535	20231025	100900	65380255	4120	4120	4120	4120	0
536	20231025	100800	65380255	4120	4120	4120	4120	0
537	20231025	100700	65380255	4120	4120	4120	4120	0
538	20231025	100600	65380255	4120	4120	4120	4120	0
539	20231025	100500	65380255	4120	4125	4125	4120	94
540	20231025	100400	64992510	4125	4125	4125	4125	0
541	20231025	100300	64992510	4125	4125	4125	4125	0
542	20231025	100200	64992510	4125	4125	4125	4125	10
543	20231025	100100	64951260	4120	4120	4130	4115	129
544	20231025	100000	64420040	4130	4130	4130	4130	0
545	20231025	095900	64420040	4130	4130	4130	4130	0
546	20231025	095800	64420040	4130	4130	4130	4130	0
547	20231025	095700	64420040	4130	4110	4130	4110	196
548	20231025	095600	63613820	4115	4115	4115	4115	182
549	20231025	095500	62864890	4115	4115	4115	4115	0
550	20231025	095400	62864890	4115	4120	4120	4115	4
551	20231025	095300	62848420	4130	4130	4130	4130	0
552	20231025	095200	62848420	4130	4130	4130	4130	0
553	20231025	095100	62848420	4130	4130	4130	4130	35
554	20231025	095000	62703870	4130	4130	4130	4130	0
555	20231025	094900	62703870	4130	4130	4130	4130	0
556	20231025	094800	62703870	4130	4130	4130	4130	0
557	20231025	094700	62703870	4130	4130	4130	4130	0
558	20231025	094600	62703870	4130	4130	4130	4130	0
559	20231025	094500	62703870	4130	4130	4130	4130	0
560	20231025	094400	62703870	4130	4130	4130	4130	0
561	20231025	094300	62703870	4130	4130	4130	4130	0
562	20231025	094200	62703870	4130	4130	4130	4130	0
563	20231025	094100	62703870	4130	4130	4130	4130	0
564	20231025	094000	62703870	4130	4130	4130	4130	0
565	20231025	093900	62703870	4130	4130	4130	4130	0
566	20231025	093800	62703870	4130	4110	4130	4110	5
567	20231025	093700	62683260	4130	4130	4130	4130	0
568	20231025	093600	62683260	4130	4130	4130	4130	0
569	20231025	093500	62683260	4130	4130	4130	4130	45
570	20231025	093400	62497410	4130	4130	4130	4130	137
571	20231025	093300	61931600	4130	4080	4130	4080	3
572	20231025	093200	61919310	4135	4135	4135	4135	6
573	20231025	093100	61894500	4135	4135	4135	4100	4301
574	20231025	093000	44260220	4100	4090	4135	4090	2758
575	20231025	092900	32952440	4090	4090	4090	4090	0
576	20231025	092800	32952440	4090	4060	4090	4060	501
577	20231025	092700	30918350	4065	4070	4070	4065	500
578	20231025	092600	28885635	4095	4095	4095	4095	0
579	20231025	092500	28885635	4095	4095	4095	4065	1051
580	20231025	092400	24613260	4060	4060	4060	4060	380
581	20231025	092300	23070460	4100	4100	4100	4100	1
582	20231025	092200	23066360	4060	4060	4060	4060	430
583	20231025	092100	21320560	4100	4100	4100	4100	0
584	20231025	092000	21320560	4100	4100	4100	4100	0
585	20231025	091900	21320560	4100	4100	4100	4100	0
586	20231025	091800	21320560	4100	4100	4100	4100	0
587	20231025	091700	21320560	4100	4060	4100	4050	266
588	20231025	091600	20242765	4100	4065	4100	4060	313
589	20231025	091500	18971940	4100	4070	4100	4060	382
590	20231025	091400	17420475	4060	4060	4060	4060	0
591	20231025	091300	17420475	4060	4070	4070	4060	385
592	20231025	091200	15857075	4070	4105	4105	4070	541
593	20231025	091100	13642860	4070	4105	4105	4070	1101
594	20231025	091000	9156855	4110	4070	4110	4065	135
595	20231025	090900	8608030	4110	4070	4110	4065	289
596	20231025	090800	7432790	4120	4120	4120	4120	0
597	20231025	090700	7432790	4120	4120	4120	4120	0
598	20231025	090600	7432790	4120	4120	4120	4120	500
599	20231025	090500	5372790	4120	4070	4120	4065	51
600	20231025	090400	5165270	4130	4130	4130	4130	0
601	20231025	090300	5165270	4130	4130	4130	4130	1
602	20231025	090200	5161140	4140	4140	4140	4140	0
603	20231025	090100	5161140	4140	4140	4140	4140	103
604	20231025	090000	4734720	4140	4140	4140	4140	1126