KissMeData/024120/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190200	153856055	4060	4060	4060	4060	1243
3	20231026	190100	153856055	4060	4060	4060	4060	0
4	20231026	190000	153856055	4060	4060	4060	4060	0
5	20231026	185900	153856055	4060	4060	4060	4060	0
6	20231026	185800	153856055	4060	4060	4060	4060	0
7	20231026	185700	153856055	4060	4060	4060	4060	0
8	20231026	185600	153856055	4060	4060	4060	4060	0
9	20231026	185500	153856055	4060	4060	4060	4060	0
10	20231026	185400	153856055	4060	4060	4060	4060	0
11	20231026	185300	153856055	4060	4060	4060	4060	0
12	20231026	185200	153856055	4060	4060	4060	4060	0
13	20231026	185100	153856055	4060	4060	4060	4060	0
14	20231026	185000	153856055	4060	4060	4060	4060	0
15	20231026	184900	153856055	4060	4060	4060	4060	0
16	20231026	184800	153856055	4060	4060	4060	4060	0
17	20231026	184700	153856055	4060	4060	4060	4060	0
18	20231026	184600	153856055	4060	4060	4060	4060	0
19	20231026	184500	153856055	4060	4060	4060	4060	0
20	20231026	184400	153856055	4060	4060	4060	4060	0
21	20231026	184300	153856055	4060	4060	4060	4060	0
22	20231026	184200	153856055	4060	4060	4060	4060	0
23	20231026	184100	153856055	4060	4060	4060	4060	0
24	20231026	184000	153856055	4060	4060	4060	4060	0
25	20231026	183900	153856055	4060	4060	4060	4060	0
26	20231026	183800	153856055	4060	4060	4060	4060	0
27	20231026	183700	153856055	4060	4060	4060	4060	0
28	20231026	183600	153856055	4060	4060	4060	4060	0
29	20231026	183500	153856055	4060	4060	4060	4060	0
30	20231026	183400	153856055	4060	4060	4060	4060	0
31	20231026	183300	153856055	4060	4060	4060	4060	0
32	20231026	183200	153856055	4060	4060	4060	4060	1243
33	20231026	183100	153856055	4060	4060	4060	4060	0
34	20231026	183000	153856055	4060	4060	4060	4060	0
35	20231026	182900	153856055	4060	4060	4060	4060	0
36	20231026	182800	153856055	4060	4060	4060	4060	0
37	20231026	182700	153856055	4060	4060	4060	4060	0
38	20231026	182600	153856055	4060	4060	4060	4060	0
39	20231026	182500	153856055	4060	4060	4060	4060	0
40	20231026	182400	153856055	4060	4060	4060	4060	0
41	20231026	182300	153856055	4060	4060	4060	4060	0
42	20231026	182200	153856055	4060	4060	4060	4060	0
43	20231026	182100	153856055	4060	4060	4060	4060	0
44	20231026	182000	153856055	4060	4060	4060	4060	0
45	20231026	181900	153856055	4060	4060	4060	4060	0
46	20231026	181800	153856055	4060	4060	4060	4060	0
47	20231026	181700	153856055	4060	4060	4060	4060	0
48	20231026	181600	153856055	4060	4060	4060	4060	0
49	20231026	181500	153856055	4060	4060	4060	4060	0
50	20231026	181400	153856055	4060	4060	4060	4060	0
51	20231026	181300	153856055	4060	4060	4060	4060	0
52	20231026	181200	153856055	4060	4060	4060	4060	0
53	20231026	181100	153856055	4060	4060	4060	4060	0
54	20231026	181000	153856055	4060	4060	4060	4060	0
55	20231026	180900	153856055	4060	4060	4060	4060	0
56	20231026	180800	153856055	4060	4060	4060	4060	0
57	20231026	180700	153856055	4060	4060	4060	4060	0
58	20231026	180600	153856055	4060	4060	4060	4060	0
59	20231026	180500	153856055	4060	4060	4060	4060	0
60	20231026	180400	153856055	4060	4060	4060	4060	0
61	20231026	180300	153856055	4060	4060	4060	4060	0
62	20231026	180200	153856055	4060	4060	4060	4060	1243
63	20231026	180100	153856055	4060	4060	4060	4060	0
64	20231026	180000	153856055	4060	4060	4060	4060	0
65	20231026	175900	153856055	4060	4060	4060	4060	0
66	20231026	175800	153856055	4060	4060	4060	4060	0
67	20231026	175700	153856055	4060	4060	4060	4060	0
68	20231026	175600	153856055	4060	4060	4060	4060	0
69	20231026	175500	153856055	4060	4060	4060	4060	0
70	20231026	175400	153856055	4060	4060	4060	4060	0
71	20231026	175300	153856055	4060	4060	4060	4060	0
72	20231026	175200	153856055	4060	4060	4060	4060	0
73	20231026	175100	153856055	4060	4060	4060	4060	0
74	20231026	175000	153856055	4060	4060	4060	4060	0
75	20231026	174900	153856055	4060	4060	4060	4060	0
76	20231026	174800	153856055	4060	4060	4060	4060	0
77	20231026	174700	153856055	4060	4060	4060	4060	0
78	20231026	174600	153856055	4060	4060	4060	4060	0
79	20231026	174500	153856055	4060	4060	4060	4060	0
80	20231026	174400	153856055	4060	4060	4060	4060	0
81	20231026	174300	153856055	4060	4060	4060	4060	0
82	20231026	174200	153856055	4060	4060	4060	4060	0
83	20231026	174100	153856055	4060	4060	4060	4060	0
84	20231026	174000	153856055	4060	4060	4060	4060	0
85	20231026	173900	153856055	4060	4060	4060	4060	0
86	20231026	173800	153856055	4060	4060	4060	4060	0
87	20231026	173700	153856055	4060	4060	4060	4060	0
88	20231026	173600	153856055	4060	4060	4060	4060	0
89	20231026	173500	153856055	4060	4060	4060	4060	0
90	20231026	173400	153856055	4060	4060	4060	4060	0
91	20231026	173300	153856055	4060	4060	4060	4060	0
92	20231026	173200	153856055	4060	4060	4060	4060	1243
93	20231026	173100	153856055	4060	4060	4060	4060	0
94	20231026	173000	153856055	4060	4060	4060	4060	0
95	20231026	172900	153856055	4060	4060	4060	4060	0
96	20231026	172800	153856055	4060	4060	4060	4060	0
97	20231026	172700	153856055	4060	4060	4060	4060	0
98	20231026	172600	153856055	4060	4060	4060	4060	0
99	20231026	172500	153856055	4060	4060	4060	4060	0
100	20231026	172400	153856055	4060	4060	4060	4060	0
101	20231026	172300	153856055	4060	4060	4060	4060	0
102	20231026	172200	153856055	4060	4060	4060	4060	0
103	20231026	172100	153856055	4060	4060	4060	4060	0
104	20231026	172000	153856055	4060	4060	4060	4060	0
105	20231026	171900	153856055	4060	4060	4060	4060	0
106	20231026	171800	153856055	4060	4060	4060	4060	0
107	20231026	171700	153856055	4060	4060	4060	4060	0
108	20231026	171600	153856055	4060	4060	4060	4060	0
109	20231026	171500	153856055	4060	4060	4060	4060	0
110	20231026	171400	153856055	4060	4060	4060	4060	0
111	20231026	171300	153856055	4060	4060	4060	4060	0
112	20231026	171200	153856055	4060	4060	4060	4060	0
113	20231026	171100	153856055	4060	4060	4060	4060	0
114	20231026	171000	153856055	4060	4060	4060	4060	0
115	20231026	170900	153856055	4060	4060	4060	4060	0
116	20231026	170800	153856055	4060	4060	4060	4060	0
117	20231026	170700	153856055	4060	4060	4060	4060	0
118	20231026	170600	153856055	4060	4060	4060	4060	0
119	20231026	170500	153856055	4060	4060	4060	4060	0
120	20231026	170400	153856055	4060	4060	4060	4060	0
121	20231026	170300	153856055	4060	4060	4060	4060	0
122	20231026	170200	153856055	4060	4060	4060	4060	1243
123	20231026	170100	153856055	4060	4060	4060	4060	0
124	20231026	170000	153856055	4060	4060	4060	4060	0
125	20231026	165900	153856055	4060	4060	4060	4060	0
126	20231026	165800	153856055	4060	4060	4060	4060	0
127	20231026	165700	153856055	4060	4060	4060	4060	0
128	20231026	165600	153856055	4060	4060	4060	4060	0
129	20231026	165500	153856055	4060	4060	4060	4060	0
130	20231026	165400	153856055	4060	4060	4060	4060	0
131	20231026	165300	153856055	4060	4060	4060	4060	0
132	20231026	165200	153856055	4060	4060	4060	4060	0
133	20231026	165100	153856055	4060	4060	4060	4060	0
134	20231026	165000	153856055	4060	4060	4060	4060	0
135	20231026	164900	153856055	4060	4060	4060	4060	0
136	20231026	164800	153856055	4060	4060	4060	4060	0
137	20231026	164700	153856055	4060	4060	4060	4060	0
138	20231026	164600	153856055	4060	4060	4060	4060	0
139	20231026	164500	153856055	4060	4060	4060	4060	0
140	20231026	164400	153856055	4060	4060	4060	4060	0
141	20231026	164300	153856055	4060	4060	4060	4060	0
142	20231026	164200	153856055	4060	4060	4060	4060	0
143	20231026	164100	153856055	4060	4060	4060	4060	0
144	20231026	164000	153856055	4060	4060	4060	4060	0
145	20231026	163900	153856055	4060	4060	4060	4060	0
146	20231026	163800	153856055	4060	4060	4060	4060	0
147	20231026	163700	153856055	4060	4060	4060	4060	0
148	20231026	163600	153856055	4060	4060	4060	4060	0
149	20231026	163500	153856055	4060	4060	4060	4060	0
150	20231026	163400	153856055	4060	4060	4060	4060	0
151	20231026	163300	153856055	4060	4060	4060	4060	0
152	20231026	163200	153856055	4060	4060	4060	4060	1243
153	20231026	163100	153856055	4060	4060	4060	4060	0
154	20231026	163000	153856055	4060	4060	4060	4060	0
155	20231026	162900	153856055	4060	4060	4060	4060	0
156	20231026	162800	153856055	4060	4060	4060	4060	0
157	20231026	162700	153856055	4060	4060	4060	4060	0
158	20231026	162600	153856055	4060	4060	4060	4060	0
159	20231026	162500	153856055	4060	4060	4060	4060	0
160	20231026	162400	153856055	4060	4060	4060	4060	0
161	20231026	162300	153856055	4060	4060	4060	4060	0
162	20231026	162200	153856055	4060	4060	4060	4060	0
163	20231026	162100	153856055	4060	4060	4060	4060	0
164	20231026	162000	153856055	4060	4060	4060	4060	0
165	20231026	161900	153856055	4060	4060	4060	4060	0
166	20231026	161800	153856055	4060	4060	4060	4060	0
167	20231026	161700	153856055	4060	4060	4060	4060	0
168	20231026	161600	153856055	4060	4060	4060	4060	0
169	20231026	161500	153856055	4060	4060	4060	4060	0
170	20231026	161400	153856055	4060	4060	4060	4060	0
171	20231026	161300	153856055	4060	4060	4060	4060	0
172	20231026	161200	153856055	4060	4060	4060	4060	0
173	20231026	161100	153856055	4060	4060	4060	4060	0
174	20231026	161000	153856055	4060	4060	4060	4060	0
175	20231026	160900	153856055	4060	4060	4060	4060	0
176	20231026	160800	153856055	4060	4060	4060	4060	0
177	20231026	160700	153856055	4060	4060	4060	4060	0
178	20231026	160600	153856055	4060	4060	4060	4060	0
179	20231026	160500	153856055	4060	4060	4060	4060	0
180	20231026	160400	153856055	4060	4060	4060	4060	0
181	20231026	160300	153856055	4060	4060	4060	4060	0
182	20231026	160200	153856055	4060	4060	4060	4060	1243
183	20231026	160100	153856055	4060	4060	4060	4060	0
184	20231026	160000	153856055	4060	4060	4060	4060	0
185	20231026	155900	153856055	4060	4060	4060	4060	0
186	20231026	155800	153856055	4060	4060	4060	4060	0
187	20231026	155700	153856055	4060	4060	4060	4060	0
188	20231026	155600	153856055	4060	4060	4060	4060	0
189	20231026	155500	153856055	4060	4060	4060	4060	0
190	20231026	155400	153856055	4060	4060	4060	4060	0
191	20231026	155300	153856055	4060	4060	4060	4060	0
192	20231026	155200	153856055	4060	4060	4060	4060	0
193	20231026	155100	153856055	4060	4060	4060	4060	0
194	20231026	155000	153856055	4060	4060	4060	4060	0
195	20231026	154900	153856055	4060	4060	4060	4060	0
196	20231026	154800	153856055	4060	4060	4060	4060	0
197	20231026	154700	153856055	4060	4060	4060	4060	0
198	20231026	154600	153856055	4060	4060	4060	4060	0
199	20231026	154500	153856055	4060	4060	4060	4060	0
200	20231026	154400	153856055	4060	4060	4060	4060	0
201	20231026	154300	153856055	4060	4060	4060	4060	0
202	20231026	154200	153856055	4060	4060	4060	4060	0
203	20231026	154100	153856055	4060	4060	4060	4060	0
204	20231026	154000	153856055	4060	4060	4060	4060	0
205	20231026	153900	153856055	4060	4060	4060	4060	0
206	20231026	153800	153856055	4060	4060	4060	4060	0
207	20231026	153700	153856055	4060	4060	4060	4060	0
208	20231026	153600	153856055	4060	4060	4060	4060	0
209	20231026	153500	153856055	4060	4060	4060	4060	0
210	20231026	153400	153856055	4060	4060	4060	4060	0
211	20231026	153300	153856055	4060	4060	4060	4060	0
212	20231026	153200	153856055	4060	4060	4060	4060	1243
213	20231026	153100	153856055	4060	4060	4060	4060	0
214	20231026	153000	153856055	4060	4060	4060	4060	1243
215	20231026	152900	148809475	4045	4045	4045	4045	0
216	20231026	152800	148809475	4045	4045	4045	4045	0
217	20231026	152700	148809475	4045	4045	4045	4045	0
218	20231026	152600	148809475	4045	4045	4045	4045	0
219	20231026	152500	148809475	4045	4045	4045	4045	0
220	20231026	152400	148809475	4045	4045	4045	4045	0
221	20231026	152300	148809475	4045	4045	4045	4045	0
222	20231026	152200	148809475	4045	4045	4045	4045	0
223	20231026	152100	148809475	4045	4045	4045	4045	0
224	20231026	152000	148809475	4045	4045	4045	4045	0
225	20231026	151900	148809475	4045	4045	4045	4045	23
226	20231026	151800	148716440	4050	4050	4050	4050	0
227	20231026	151700	148716440	4050	4050	4050	4050	0
228	20231026	151600	148716440	4050	4035	4050	4035	53
229	20231026	151500	148502540	4035	4045	4045	4035	83
230	20231026	151400	148167565	4050	4040	4050	4040	112
231	20231026	151300	147715065	4055	4040	4055	4040	89
232	20231026	151200	147355370	4040	4040	4040	4040	0
233	20231026	151100	147355370	4040	4040	4040	4040	0
234	20231026	151000	147355370	4040	4045	4045	4040	360
235	20231026	150900	145899520	4045	4050	4050	4045	360
236	20231026	150800	144443290	4055	4055	4055	4055	0
237	20231026	150700	144443290	4055	4055	4055	4055	24
238	20231026	150600	144345970	4060	4060	4060	4060	0
239	20231026	150500	144345970	4060	4060	4060	4060	0
240	20231026	150400	144345970	4060	4055	4060	4055	6
241	20231026	150300	144321635	4050	4050	4050	4050	0
242	20231026	150200	144321635	4050	4050	4050	4050	0
243	20231026	150100	144321635	4050	4050	4050	4050	65
244	20231026	150000	144058385	4055	4055	4055	4055	0
245	20231026	145900	144058385	4055	4055	4055	4055	0
246	20231026	145800	144058385	4055	4055	4055	4055	0
247	20231026	145700	144058385	4055	4055	4055	4055	0
248	20231026	145600	144058385	4055	4055	4055	4055	0
249	20231026	145500	144058385	4055	4055	4055	4055	0
250	20231026	145400	144058385	4055	4055	4055	4055	200
251	20231026	145300	143247385	4050	4050	4050	4050	0
252	20231026	145200	143247385	4050	4050	4050	4050	1965
253	20231026	145100	135289135	4045	4045	4045	4045	0
254	20231026	145000	135289135	4045	4045	4045	4045	10
255	20231026	144900	135248685	4035	4035	4035	4035	1
256	20231026	144800	135244650	4050	4050	4050	4050	0
257	20231026	144700	135244650	4050	4050	4050	4050	0
258	20231026	144600	135244650	4050	4050	4050	4050	0
259	20231026	144500	135244650	4050	4050	4050	4050	0
260	20231026	144400	135244650	4050	4050	4050	4050	0
261	20231026	144300	135244650	4050	4050	4050	4050	0
262	20231026	144200	135244650	4050	4050	4050	4050	0
263	20231026	144100	135244650	4050	4050	4050	4050	0
264	20231026	144000	135244650	4050	4050	4050	4050	0
265	20231026	143900	135244650	4050	4050	4050	4050	0
266	20231026	143800	135244650	4050	4050	4050	4050	0
267	20231026	143700	135244650	4050	4050	4050	4050	0
268	20231026	143600	135244650	4050	4050	4050	4050	1115
269	20231026	143500	130728900	4045	4045	4045	4045	500
270	20231026	143400	128706400	4050	4050	4050	4050	0
271	20231026	143300	128706400	4050	4050	4050	4050	0
272	20231026	143200	128706400	4050	4050	4050	4050	0
273	20231026	143100	128706400	4050	4050	4050	4050	0
274	20231026	143000	128706400	4050	4050	4050	4050	0
275	20231026	142900	128706400	4050	4030	4050	4030	48
276	20231026	142800	128512715	4020	4020	4020	4020	0
277	20231026	142700	128512715	4020	4020	4020	4020	0
278	20231026	142600	128512715	4020	4020	4020	4020	0
279	20231026	142500	128512715	4020	4020	4020	4020	0
280	20231026	142400	128512715	4020	4020	4020	4020	0
281	20231026	142300	128512715	4020	4020	4020	4020	139
282	20231026	142200	127953935	4020	4025	4025	4020	805
283	20231026	142100	124715615	4030	4030	4030	4030	0
284	20231026	142000	124715615	4030	4030	4030	4030	0
285	20231026	141900	124715615	4030	4030	4030	4030	42
286	20231026	141800	124546355	4025	4025	4025	4025	0
287	20231026	141700	124546355	4025	4025	4025	4025	0
288	20231026	141600	124546355	4025	4025	4025	4025	0
289	20231026	141500	124546355	4025	4025	4025	4025	0
290	20231026	141400	124546355	4025	4025	4025	4025	0
291	20231026	141300	124546355	4025	4025	4025	4025	0
292	20231026	141200	124546355	4025	4025	4025	4025	0
293	20231026	141100	124546355	4025	4025	4025	4025	153
294	20231026	141000	123930530	4020	4020	4020	4020	0
295	20231026	140900	123930530	4020	4020	4020	4020	0
296	20231026	140800	123930530	4020	4020	4020	4020	30
297	20231026	140700	123809930	4025	4025	4025	4025	0
298	20231026	140600	123809930	4025	4025	4025	4025	388
299	20231026	140500	122248230	4030	4030	4030	4030	0
300	20231026	140400	122248230	4030	4030	4030	4030	0
301	20231026	140300	122248230	4030	4030	4030	4030	0
302	20231026	140200	122248230	4030	4025	4030	4025	14
303	20231026	140100	122191875	4030	4030	4030	4030	20
304	20231026	140000	122111275	4040	4040	4040	4040	10
305	20231026	135900	122070875	4045	4045	4045	4045	0
306	20231026	135800	122070875	4045	4045	4045	4045	10
307	20231026	135700	122030425	4045	4045	4045	4045	0
308	20231026	135600	122030425	4045	4045	4045	4045	0
309	20231026	135500	122030425	4045	4045	4045	4045	0
310	20231026	135400	122030425	4045	4045	4045	4045	2
311	20231026	135300	122022335	4025	4025	4025	4025	0
312	20231026	135200	122022335	4025	4045	4045	4025	61
313	20231026	135100	121776590	4050	4050	4050	4050	0
314	20231026	135000	121776590	4050	4050	4050	4050	0
315	20231026	134900	121776590	4050	4050	4050	4050	0
316	20231026	134800	121776590	4050	4050	4050	4050	0
317	20231026	134700	121776590	4050	4050	4050	4050	0
318	20231026	134600	121776590	4050	4050	4050	4050	100
319	20231026	134500	121371590	4050	4050	4050	4050	0
320	20231026	134400	121371590	4050	4050	4050	4050	0
321	20231026	134300	121371590	4050	4050	4050	4050	0
322	20231026	134200	121371590	4050	4050	4050	4050	0
323	20231026	134100	121371590	4050	4050	4050	4050	0
324	20231026	134000	121371590	4050	4050	4050	4050	5
325	20231026	133900	121351340	4055	4055	4055	4055	0
326	20231026	133800	121351340	4055	4055	4055	4055	2
327	20231026	133700	121343230	4020	4045	4045	4020	926
328	20231026	133600	117604450	4045	4045	4045	4045	0
329	20231026	133500	117604450	4045	4055	4055	4045	220
330	20231026	133400	116714530	4060	4060	4060	4060	0
331	20231026	133300	116714530	4060	4060	4060	4060	0
332	20231026	133200	116714530	4060	4060	4060	4060	0
333	20231026	133100	116714530	4060	4060	4060	4060	0
334	20231026	133000	116714530	4060	4060	4060	4060	0
335	20231026	132900	116714530	4060	4050	4060	4050	16
336	20231026	132800	116649710	4045	4050	4050	4045	15
337	20231026	132700	116588985	4055	4055	4055	4055	10
338	20231026	132600	116548435	4060	4070	4070	4060	30
339	20231026	132500	116426485	4075	4075	4075	4075	0
340	20231026	132400	116426485	4075	4075	4075	4075	0
341	20231026	132300	116426485	4075	4075	4075	4075	0
342	20231026	132200	116426485	4075	4075	4075	4075	2
343	20231026	132100	116418335	4060	4060	4060	4060	330
344	20231026	132000	115078535	4085	4085	4085	4085	0
345	20231026	131900	115078535	4085	4085	4085	4085	0
346	20231026	131800	115078535	4085	4085	4085	4085	0
347	20231026	131700	115078535	4085	4070	4085	4060	719
348	20231026	131600	112154945	4085	4085	4085	4085	0
349	20231026	131500	112154945	4085	4085	4085	4085	0
350	20231026	131400	112154945	4085	4085	4085	4085	0
351	20231026	131300	112154945	4085	4085	4085	4085	0
352	20231026	131200	112154945	4085	4085	4085	4085	0
353	20231026	131100	112154945	4085	4085	4085	4085	0
354	20231026	131000	112154945	4085	4085	4085	4085	0
355	20231026	130900	112154945	4085	4085	4085	4085	0
356	20231026	130800	112154945	4085	4085	4085	4085	2
357	20231026	130700	112146775	4080	4080	4080	4080	300
358	20231026	130600	110922775	4060	4060	4060	4060	0
359	20231026	130500	110922775	4060	4060	4060	4060	3453
360	20231026	130400	96903595	4060	4045	4060	4045	826
361	20231026	130300	93562395	4045	4040	4045	4040	338
362	20231026	130200	92196495	4040	4040	4040	4040	0
363	20231026	130100	92196495	4040	4040	4040	4040	0
364	20231026	130000	92196495	4040	4040	4040	4040	0
365	20231026	125900	92196495	4040	4040	4040	4040	0
366	20231026	125800	92196495	4040	4040	4040	4040	2
367	20231026	125700	92188415	4020	4020	4020	4020	0
368	20231026	125600	92188415	4020	4020	4020	4020	0
369	20231026	125500	92188415	4020	4020	4020	4020	10
370	20231026	125400	92148215	4020	4020	4020	4020	0
371	20231026	125300	92148215	4020	4020	4020	4020	0
372	20231026	125200	92148215	4020	4020	4020	4020	0
373	20231026	125100	92148215	4020	4020	4020	4020	0
374	20231026	125000	92148215	4020	4020	4020	4020	103
375	20231026	124900	91734155	4020	4020	4020	4020	0
376	20231026	124800	91734155	4020	4020	4020	4020	0
377	20231026	124700	91734155	4020	4020	4020	4020	0
378	20231026	124600	91734155	4020	4020	4020	4020	0
379	20231026	124500	91734155	4020	4020	4020	4020	0
380	20231026	124400	91734155	4020	4020	4020	4020	2
381	20231026	124300	91726115	4045	4045	4045	4045	0
382	20231026	124200	91726115	4045	4045	4045	4045	0
383	20231026	124100	91726115	4045	4045	4045	4045	0
384	20231026	124000	91726115	4045	4045	4045	4045	1
385	20231026	123900	91722070	4015	4015	4015	4015	0
386	20231026	123800	91722070	4015	4015	4015	4015	0
387	20231026	123700	91722070	4015	4015	4015	4015	0
388	20231026	123600	91722070	4015	4015	4015	4015	0
389	20231026	123500	91722070	4015	4015	4015	4015	0
390	20231026	123400	91722070	4015	4015	4015	4015	123
391	20231026	123300	91228225	4045	4045	4045	4045	0
392	20231026	123200	91228225	4045	4045	4045	4045	0
393	20231026	123100	91228225	4045	4045	4045	4045	0
394	20231026	123000	91228225	4045	4045	4045	4045	0
395	20231026	122900	91228225	4045	4045	4045	4045	0
396	20231026	122800	91228225	4045	4025	4045	4025	260
397	20231026	122700	90181380	4020	4020	4020	4020	0
398	20231026	122600	90181380	4020	4020	4020	4020	5
399	20231026	122500	90161280	4020	4020	4020	4020	10
400	20231026	122400	90121080	4025	4025	4025	4025	68
401	20231026	122300	89847380	4020	4020	4020	4020	563
402	20231026	122200	87584120	4025	4030	4030	4025	504
403	20231026	122100	85554665	4030	4030	4030	4030	102
404	20231026	122000	85143605	4030	4030	4030	4030	185
405	20231026	121900	84398055	4030	4030	4030	4030	120
406	20231026	121800	83914455	4035	4040	4040	4035	1079
407	20231026	121700	79558220	4045	4045	4045	4045	0
408	20231026	121600	79558220	4045	4045	4045	4045	0
409	20231026	121500	79558220	4045	4045	4045	4045	22
410	20231026	121400	79469230	4045	4045	4045	4045	398
411	20231026	121300	77859320	4045	4045	4045	4045	0
412	20231026	121200	77859320	4045	4045	4045	4045	0
413	20231026	121100	77859320	4045	4045	4045	4045	0
414	20231026	121000	77859320	4045	4045	4045	4045	300
415	20231026	120900	76645820	4045	4045	4045	4045	0
416	20231026	120800	76645820	4045	4045	4045	4045	3
417	20231026	120700	76633685	4060	4060	4060	4060	0
418	20231026	120600	76633685	4060	4060	4060	4060	0
419	20231026	120500	76633685	4060	4060	4060	4060	0
420	20231026	120400	76633685	4060	4060	4060	4060	0
421	20231026	120300	76633685	4060	4060	4060	4060	0
422	20231026	120200	76633685	4060	4060	4060	4060	0
423	20231026	120100	76633685	4060	4060	4060	4060	0
424	20231026	120000	76633685	4060	4060	4060	4060	0
425	20231026	115900	76633685	4060	4040	4060	4040	13
426	20231026	115800	76581125	4040	4040	4040	4040	0
427	20231026	115700	76581125	4040	4040	4040	4040	0
428	20231026	115600	76581125	4040	4040	4040	4040	0
429	20231026	115500	76581125	4040	4040	4040	4040	0
430	20231026	115400	76581125	4040	4040	4040	4040	0
431	20231026	115300	76581125	4040	4040	4040	4040	0
432	20231026	115200	76581125	4040	4040	4040	4040	0
433	20231026	115100	76581125	4040	4040	4040	4040	4
434	20231026	115000	76564965	4040	4040	4040	4040	0
435	20231026	114900	76564965	4040	4040	4040	4040	0
436	20231026	114800	76564965	4040	4040	4040	4040	0
437	20231026	114700	76564965	4040	4040	4040	4040	0
438	20231026	114600	76564965	4040	4040	4040	4040	0
439	20231026	114500	76564965	4040	4040	4040	4040	0
440	20231026	114400	76564965	4040	4040	4040	4040	0
441	20231026	114300	76564965	4040	4040	4040	4040	50
442	20231026	114200	76362965	4040	4040	4040	4040	70
443	20231026	114100	76080165	4040	4040	4040	4040	300
444	20231026	114000	74868165	4040	4040	4040	4040	0
445	20231026	113900	74868165	4040	4040	4040	4040	100
446	20231026	113800	74464165	4040	4040	4040	4040	0
447	20231026	113700	74464165	4040	4040	4040	4040	1
448	20231026	113600	74460125	4040	4040	4040	4040	0
449	20231026	113500	74460125	4040	4040	4040	4040	81
450	20231026	113400	74132885	4040	4040	4040	4040	0
451	20231026	113300	74132885	4040	4040	4040	4040	300
452	20231026	113200	72920885	4045	4045	4045	4045	156
453	20231026	113100	72289865	4060	4060	4060	4060	0
454	20231026	113000	72289865	4060	4060	4060	4060	0
455	20231026	112900	72289865	4060	4060	4060	4060	3
456	20231026	112800	72277685	4060	4060	4060	4060	0
457	20231026	112700	72277685	4060	4060	4060	4060	0
458	20231026	112600	72277685	4060	4060	4060	4060	0
459	20231026	112500	72277685	4060	4060	4060	4060	1
460	20231026	112400	72273625	4045	4045	4045	4045	200
461	20231026	112300	71464625	4045	4045	4045	4045	0
462	20231026	112200	71464625	4045	4045	4045	4045	630
463	20231026	112100	68916275	4050	4050	4050	4050	167
464	20231026	112000	68239925	4060	4060	4060	4060	0
465	20231026	111900	68239925	4060	4050	4060	4050	104
466	20231026	111800	67818685	4050	4050	4050	4050	0
467	20231026	111700	67818685	4050	4050	4050	4050	68
468	20231026	111600	67543285	4050	4050	4050	4050	2
469	20231026	111500	67535185	4050	4050	4050	4050	1000
470	20231026	111400	63485185	4055	4055	4055	4055	0
471	20231026	111300	63485185	4055	4060	4060	4055	1642
472	20231026	111200	56826440	4060	4060	4060	4060	13
473	20231026	111100	56773660	4060	4060	4060	4060	257
474	20231026	111000	55730240	4065	4065	4065	4065	52
475	20231026	110900	55518860	4065	4065	4065	4065	48
476	20231026	110800	55323740	4065	4065	4065	4065	0
477	20231026	110700	55323740	4065	4065	4065	4065	0
478	20231026	110600	55323740	4065	4065	4065	4065	2
479	20231026	110500	55315610	4065	4065	4065	4065	1
480	20231026	110400	55311545	4085	4085	4085	4085	0
481	20231026	110300	55311545	4085	4085	4085	4085	0
482	20231026	110200	55311545	4085	4085	4085	4085	0
483	20231026	110100	55311545	4085	4085	4085	4085	0
484	20231026	110000	55311545	4085	4085	4085	4085	0
485	20231026	105900	55311545	4085	4085	4085	4085	0
486	20231026	105800	55311545	4085	4085	4085	4085	0
487	20231026	105700	55311545	4085	4085	4085	4085	0
488	20231026	105600	55311545	4085	4085	4085	4085	0
489	20231026	105500	55311545	4085	4085	4085	4085	0
490	20231026	105400	55311545	4085	4085	4085	4085	0
491	20231026	105300	55311545	4085	4085	4085	4085	0
492	20231026	105200	55311545	4085	4085	4085	4085	0
493	20231026	105100	55311545	4085	4085	4085	4085	0
494	20231026	105000	55311545	4085	4085	4085	4085	0
495	20231026	104900	55311545	4085	4085	4085	4085	0
496	20231026	104800	55311545	4085	4085	4085	4085	0
497	20231026	104700	55311545	4085	4085	4085	4085	0
498	20231026	104600	55311545	4085	4085	4085	4085	0
499	20231026	104500	55311545	4085	4085	4085	4085	0
500	20231026	104400	55311545	4085	4085	4085	4085	5
501	20231026	104300	55291120	4095	4095	4095	4095	0
502	20231026	104200	55291120	4095	4095	4095	4095	0
503	20231026	104100	55291120	4095	4095	4095	4095	0
504	20231026	104000	55291120	4095	4095	4095	4095	0
505	20231026	103900	55291120	4095	4095	4095	4095	0
506	20231026	103800	55291120	4095	4095	4095	4095	0
507	20231026	103700	55291120	4095	4095	4095	4095	0
508	20231026	103600	55291120	4095	4095	4095	4095	0
509	20231026	103500	55291120	4095	4095	4095	4095	0
510	20231026	103400	55291120	4095	4095	4095	4095	0
511	20231026	103300	55291120	4095	4095	4095	4095	4
512	20231026	103200	55274740	4095	4095	4095	4095	0
513	20231026	103100	55274740	4095	4095	4095	4095	2
514	20231026	103000	55266550	4060	4060	4060	4060	10
515	20231026	102900	55225950	4060	4075	4075	4060	50
516	20231026	102800	55022740	4100	4100	4100	4100	0
517	20231026	102700	55022740	4100	4100	4100	4100	0
518	20231026	102600	55022740	4100	4100	4100	4100	0
519	20231026	102500	55022740	4100	4100	4100	4100	0
520	20231026	102400	55022740	4100	4100	4100	4100	0
521	20231026	102300	55022740	4100	4100	4100	4100	0
522	20231026	102200	55022740	4100	4100	4100	4100	0
523	20231026	102100	55022740	4100	4085	4100	4085	31
524	20231026	102000	54896090	4085	4085	4085	4085	32
525	20231026	101900	54765370	4090	4085	4090	4085	470
526	20231026	101800	52845410	4085	4085	4085	4080	306
527	20231026	101700	51595455	4085	4085	4085	4085	0
528	20231026	101600	51595455	4085	4085	4085	4085	2
529	20231026	101500	51587285	4060	4050	4060	4050	261
530	20231026	101400	50527730	4050	4060	4060	4050	113
531	20231026	101300	50069080	4050	4050	4050	4050	0
532	20231026	101200	50069080	4050	4055	4055	4050	266
533	20231026	101100	48991630	4060	4060	4060	4060	40
534	20231026	101000	48829230	4050	4050	4050	4050	0
535	20231026	100900	48829230	4050	4050	4050	4050	2
536	20231026	100800	48821130	4060	4060	4060	4060	0
537	20231026	100700	48821130	4060	4060	4060	4060	0
538	20231026	100600	48821130	4060	4060	4060	4060	0
539	20231026	100500	48821130	4060	4060	4060	4060	1
540	20231026	100400	48817070	4060	4060	4060	4060	0
541	20231026	100300	48817070	4060	4060	4060	4060	0
542	20231026	100200	48817070	4060	4055	4060	4055	210
543	20231026	100100	47964955	4060	4060	4060	4060	0
544	20231026	100000	47964955	4060	4060	4060	4060	0
545	20231026	095900	47964955	4060	4060	4060	4060	0
546	20231026	095800	47964955	4060	4060	4060	4060	0
547	20231026	095700	47964955	4060	4060	4060	4060	0
548	20231026	095600	47964955	4060	4060	4060	4060	0
549	20231026	095500	47964955	4060	4055	4060	4055	260
550	20231026	095400	46910645	4055	4055	4055	4055	1
551	20231026	095300	46906590	4035	4035	4035	4035	0
552	20231026	095200	46906590	4035	4035	4035	4035	0
553	20231026	095100	46906590	4035	4035	4035	4035	0
554	20231026	095000	46906590	4035	4035	4035	4035	0
555	20231026	094900	46906590	4035	4035	4035	4035	0
556	20231026	094800	46906590	4035	4035	4035	4035	50
557	20231026	094700	46704840	4055	4055	4055	4055	0
558	20231026	094600	46704840	4055	4055	4055	4055	0
559	20231026	094500	46704840	4055	4040	4055	4040	12
560	20231026	094400	46656195	4040	4040	4040	4040	0
561	20231026	094300	46656195	4040	4040	4040	4040	0
562	20231026	094200	46656195	4040	4040	4040	4040	588
563	20231026	094100	44280675	4035	4040	4040	4035	454
564	20231026	094000	42447775	4040	4040	4040	4040	0
565	20231026	093900	42447775	4040	4040	4040	4040	0
566	20231026	093800	42447775	4040	4040	4040	4040	29
567	20231026	093700	42330615	4040	4045	4045	4040	393
568	20231026	093600	40741125	4045	4045	4050	4045	556
569	20231026	093500	38492090	4060	4060	4060	4060	0
570	20231026	093400	38492090	4060	4045	4060	4045	92
571	20231026	093300	38119920	4050	4060	4060	4050	681
572	20231026	093200	35356160	4075	4075	4075	4075	1
573	20231026	093100	35352085	4085	4085	4085	4085	0
574	20231026	093000	35352085	4085	4070	4105	4065	112
575	20231026	092900	34895395	4060	4060	4060	4060	3
576	20231026	092800	34883215	4065	4065	4065	4065	88
577	20231026	092700	34525495	4050	4050	4050	4050	0
578	20231026	092600	34525495	4050	4050	4050	4050	0
579	20231026	092500	34525495	4050	4050	4050	4050	400
580	20231026	092400	32905495	4070	4045	4070	4045	2
581	20231026	092300	32897380	4075	4075	4075	4075	0
582	20231026	092200	32897380	4075	4050	4075	4050	1001
583	20231026	092100	28843305	4055	4055	4055	4055	51
584	20231026	092000	28636500	4075	4075	4075	4075	0
585	20231026	091900	28636500	4075	4075	4075	4075	0
586	20231026	091800	28636500	4075	4075	4075	4075	100
587	20231026	091700	28229000	4075	4075	4075	4075	1
588	20231026	091600	28224925	4045	4075	4075	4045	20
589	20231026	091500	28143995	4070	4090	4090	4070	300
590	20231026	091400	26919995	4120	4120	4120	4120	1
591	20231026	091300	26915875	4055	4040	4055	4040	367
592	20231026	091200	25428435	4040	4040	4040	4040	23
593	20231026	091100	25335515	4040	4040	4040	4040	0
594	20231026	091000	25335515	4040	4040	4040	4040	9
595	20231026	090900	25299155	4020	4020	4020	4020	0
596	20231026	090800	25299155	4020	4020	4020	4020	0
597	20231026	090700	25299155	4020	4020	4020	4020	0
598	20231026	090600	25299155	4020	4020	4020	4020	349
599	20231026	090500	23896175	4020	4020	4020	4020	1
600	20231026	090400	23892155	4020	4005	4020	4000	802
601	20231026	090300	20677240	4000	4000	4000	4000	0
602	20231026	090200	20677240	4000	4020	4020	4000	2140
603	20231026	090100	12111185	4020	4020	4020	4020	152
604	20231026	090000	11500145	4050	4010	4050	4010	2867