KissMeData/064820/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192700	177650285	4250	4250	4250	4250	1360
3	20231024	192600	177650285	4250	4250	4250	4250	0
4	20231024	192500	177650285	4250	4250	4250	4250	0
5	20231024	192400	177650285	4250	4250	4250	4250	0
6	20231024	192300	177650285	4250	4250	4250	4250	0
7	20231024	192200	177650285	4250	4250	4250	4250	0
8	20231024	192100	177650285	4250	4250	4250	4250	0
9	20231024	192000	177650285	4250	4250	4250	4250	0
10	20231024	191900	177650285	4250	4250	4250	4250	0
11	20231024	191800	177650285	4250	4250	4250	4250	0
12	20231024	191700	177650285	4250	4250	4250	4250	0
13	20231024	191600	177650285	4250	4250	4250	4250	0
14	20231024	191500	177650285	4250	4250	4250	4250	0
15	20231024	191400	177650285	4250	4250	4250	4250	0
16	20231024	191300	177650285	4250	4250	4250	4250	0
17	20231024	191200	177650285	4250	4250	4250	4250	0
18	20231024	191100	177650285	4250	4250	4250	4250	0
19	20231024	191000	177650285	4250	4250	4250	4250	0
20	20231024	190900	177650285	4250	4250	4250	4250	0
21	20231024	190800	177650285	4250	4250	4250	4250	0
22	20231024	190700	177650285	4250	4250	4250	4250	0
23	20231024	190600	177650285	4250	4250	4250	4250	0
24	20231024	190500	177650285	4250	4250	4250	4250	0
25	20231024	190400	177650285	4250	4250	4250	4250	0
26	20231024	190300	177650285	4250	4250	4250	4250	0
27	20231024	190200	177650285	4250	4250	4250	4250	0
28	20231024	190100	177650285	4250	4250	4250	4250	0
29	20231024	190000	177650285	4250	4250	4250	4250	0
30	20231024	185900	177650285	4250	4250	4250	4250	0
31	20231024	185800	177650285	4250	4250	4250	4250	0
32	20231024	185700	177650285	4250	4250	4250	4250	1360
33	20231024	185600	177650285	4250	4250	4250	4250	0
34	20231024	185500	177650285	4250	4250	4250	4250	0
35	20231024	185400	177650285	4250	4250	4250	4250	0
36	20231024	185300	177650285	4250	4250	4250	4250	0
37	20231024	185200	177650285	4250	4250	4250	4250	0
38	20231024	185100	177650285	4250	4250	4250	4250	0
39	20231024	185000	177650285	4250	4250	4250	4250	0
40	20231024	184900	177650285	4250	4250	4250	4250	0
41	20231024	184800	177650285	4250	4250	4250	4250	0
42	20231024	184700	177650285	4250	4250	4250	4250	0
43	20231024	184600	177650285	4250	4250	4250	4250	0
44	20231024	184500	177650285	4250	4250	4250	4250	0
45	20231024	184400	177650285	4250	4250	4250	4250	0
46	20231024	184300	177650285	4250	4250	4250	4250	0
47	20231024	184200	177650285	4250	4250	4250	4250	0
48	20231024	184100	177650285	4250	4250	4250	4250	0
49	20231024	184000	177650285	4250	4250	4250	4250	0
50	20231024	183900	177650285	4250	4250	4250	4250	0
51	20231024	183800	177650285	4250	4250	4250	4250	0
52	20231024	183700	177650285	4250	4250	4250	4250	0
53	20231024	183600	177650285	4250	4250	4250	4250	0
54	20231024	183500	177650285	4250	4250	4250	4250	0
55	20231024	183400	177650285	4250	4250	4250	4250	0
56	20231024	183300	177650285	4250	4250	4250	4250	0
57	20231024	183200	177650285	4250	4250	4250	4250	0
58	20231024	183100	177650285	4250	4250	4250	4250	0
59	20231024	183000	177650285	4250	4250	4250	4250	0
60	20231024	182900	177650285	4250	4250	4250	4250	0
61	20231024	182800	177650285	4250	4250	4250	4250	0
62	20231024	182700	177650285	4250	4250	4250	4250	1360
63	20231024	182600	177650285	4250	4250	4250	4250	0
64	20231024	182500	177650285	4250	4250	4250	4250	0
65	20231024	182400	177650285	4250	4250	4250	4250	0
66	20231024	182300	177650285	4250	4250	4250	4250	0
67	20231024	182200	177650285	4250	4250	4250	4250	0
68	20231024	182100	177650285	4250	4250	4250	4250	0
69	20231024	182000	177650285	4250	4250	4250	4250	0
70	20231024	181900	177650285	4250	4250	4250	4250	0
71	20231024	181800	177650285	4250	4250	4250	4250	0
72	20231024	181700	177650285	4250	4250	4250	4250	0
73	20231024	181600	177650285	4250	4250	4250	4250	0
74	20231024	181500	177650285	4250	4250	4250	4250	0
75	20231024	181400	177650285	4250	4250	4250	4250	0
76	20231024	181300	177650285	4250	4250	4250	4250	0
77	20231024	181200	177650285	4250	4250	4250	4250	0
78	20231024	181100	177650285	4250	4250	4250	4250	0
79	20231024	181000	177650285	4250	4250	4250	4250	0
80	20231024	180900	177650285	4250	4250	4250	4250	0
81	20231024	180800	177650285	4250	4250	4250	4250	0
82	20231024	180700	177650285	4250	4250	4250	4250	0
83	20231024	180600	177650285	4250	4250	4250	4250	0
84	20231024	180500	177650285	4250	4250	4250	4250	0
85	20231024	180400	177650285	4250	4250	4250	4250	0
86	20231024	180300	177650285	4250	4250	4250	4250	0
87	20231024	180200	177650285	4250	4250	4250	4250	0
88	20231024	180100	177650285	4250	4250	4250	4250	0
89	20231024	180000	177650285	4250	4250	4250	4250	0
90	20231024	175900	177650285	4250	4250	4250	4250	0
91	20231024	175800	177650285	4250	4250	4250	4250	0
92	20231024	175700	177650285	4250	4250	4250	4250	1360
93	20231024	175600	177650285	4250	4250	4250	4250	0
94	20231024	175500	177650285	4250	4250	4250	4250	0
95	20231024	175400	177650285	4250	4250	4250	4250	0
96	20231024	175300	177650285	4250	4250	4250	4250	0
97	20231024	175200	177650285	4250	4250	4250	4250	0
98	20231024	175100	177650285	4250	4250	4250	4250	0
99	20231024	175000	177650285	4250	4250	4250	4250	0
100	20231024	174900	177650285	4250	4250	4250	4250	0
101	20231024	174800	177650285	4250	4250	4250	4250	0
102	20231024	174700	177650285	4250	4250	4250	4250	0
103	20231024	174600	177650285	4250	4250	4250	4250	0
104	20231024	174500	177650285	4250	4250	4250	4250	0
105	20231024	174400	177650285	4250	4250	4250	4250	0
106	20231024	174300	177650285	4250	4250	4250	4250	0
107	20231024	174200	177650285	4250	4250	4250	4250	0
108	20231024	174100	177650285	4250	4250	4250	4250	0
109	20231024	174000	177650285	4250	4250	4250	4250	0
110	20231024	173900	177650285	4250	4250	4250	4250	0
111	20231024	173800	177650285	4250	4250	4250	4250	0
112	20231024	173700	177650285	4250	4250	4250	4250	0
113	20231024	173600	177650285	4250	4250	4250	4250	0
114	20231024	173500	177650285	4250	4250	4250	4250	0
115	20231024	173400	177650285	4250	4250	4250	4250	0
116	20231024	173300	177650285	4250	4250	4250	4250	0
117	20231024	173200	177650285	4250	4250	4250	4250	0
118	20231024	173100	177650285	4250	4250	4250	4250	0
119	20231024	173000	177650285	4250	4250	4250	4250	0
120	20231024	172900	177650285	4250	4250	4250	4250	0
121	20231024	172800	177650285	4250	4250	4250	4250	0
122	20231024	172700	177650285	4250	4250	4250	4250	1360
123	20231024	172600	177650285	4250	4250	4250	4250	0
124	20231024	172500	177650285	4250	4250	4250	4250	0
125	20231024	172400	177650285	4250	4250	4250	4250	0
126	20231024	172300	177650285	4250	4250	4250	4250	0
127	20231024	172200	177650285	4250	4250	4250	4250	0
128	20231024	172100	177650285	4250	4250	4250	4250	0
129	20231024	172000	177650285	4250	4250	4250	4250	0
130	20231024	171900	177650285	4250	4250	4250	4250	0
131	20231024	171800	177650285	4250	4250	4250	4250	0
132	20231024	171700	177650285	4250	4250	4250	4250	0
133	20231024	171600	177650285	4250	4250	4250	4250	0
134	20231024	171500	177650285	4250	4250	4250	4250	0
135	20231024	171400	177650285	4250	4250	4250	4250	0
136	20231024	171300	177650285	4250	4250	4250	4250	0
137	20231024	171200	177650285	4250	4250	4250	4250	0
138	20231024	171100	177650285	4250	4250	4250	4250	0
139	20231024	171000	177650285	4250	4250	4250	4250	0
140	20231024	170900	177650285	4250	4250	4250	4250	0
141	20231024	170800	177650285	4250	4250	4250	4250	0
142	20231024	170700	177650285	4250	4250	4250	4250	0
143	20231024	170600	177650285	4250	4250	4250	4250	0
144	20231024	170500	177650285	4250	4250	4250	4250	0
145	20231024	170400	177650285	4250	4250	4250	4250	0
146	20231024	170300	177650285	4250	4250	4250	4250	0
147	20231024	170200	177650285	4250	4250	4250	4250	0
148	20231024	170100	177650285	4250	4250	4250	4250	0
149	20231024	170000	177650285	4250	4250	4250	4250	0
150	20231024	165900	177650285	4250	4250	4250	4250	0
151	20231024	165800	177650285	4250	4250	4250	4250	0
152	20231024	165700	177650285	4250	4250	4250	4250	1360
153	20231024	165600	177650285	4250	4250	4250	4250	0
154	20231024	165500	177650285	4250	4250	4250	4250	0
155	20231024	165400	177650285	4250	4250	4250	4250	0
156	20231024	165300	177650285	4250	4250	4250	4250	0
157	20231024	165200	177650285	4250	4250	4250	4250	0
158	20231024	165100	177650285	4250	4250	4250	4250	0
159	20231024	165000	177650285	4250	4250	4250	4250	0
160	20231024	164900	177650285	4250	4250	4250	4250	0
161	20231024	164800	177650285	4250	4250	4250	4250	0
162	20231024	164700	177650285	4250	4250	4250	4250	0
163	20231024	164600	177650285	4250	4250	4250	4250	0
164	20231024	164500	177650285	4250	4250	4250	4250	0
165	20231024	164400	177650285	4250	4250	4250	4250	0
166	20231024	164300	177650285	4250	4250	4250	4250	0
167	20231024	164200	177650285	4250	4250	4250	4250	0
168	20231024	164100	177650285	4250	4250	4250	4250	0
169	20231024	164000	177650285	4250	4250	4250	4250	0
170	20231024	163900	177650285	4250	4250	4250	4250	0
171	20231024	163800	177650285	4250	4250	4250	4250	0
172	20231024	163700	177650285	4250	4250	4250	4250	0
173	20231024	163600	177650285	4250	4250	4250	4250	0
174	20231024	163500	177650285	4250	4250	4250	4250	0
175	20231024	163400	177650285	4250	4250	4250	4250	0
176	20231024	163300	177650285	4250	4250	4250	4250	0
177	20231024	163200	177650285	4250	4250	4250	4250	0
178	20231024	163100	177650285	4250	4250	4250	4250	0
179	20231024	163000	177650285	4250	4250	4250	4250	0
180	20231024	162900	177650285	4250	4250	4250	4250	0
181	20231024	162800	177650285	4250	4250	4250	4250	0
182	20231024	162700	177650285	4250	4250	4250	4250	1360
183	20231024	162600	177650285	4250	4250	4250	4250	0
184	20231024	162500	177650285	4250	4250	4250	4250	0
185	20231024	162400	177650285	4250	4250	4250	4250	0
186	20231024	162300	177650285	4250	4250	4250	4250	0
187	20231024	162200	177650285	4250	4250	4250	4250	0
188	20231024	162100	177650285	4250	4250	4250	4250	0
189	20231024	162000	177650285	4250	4250	4250	4250	0
190	20231024	161900	177650285	4250	4250	4250	4250	0
191	20231024	161800	177650285	4250	4250	4250	4250	0
192	20231024	161700	177650285	4250	4250	4250	4250	0
193	20231024	161600	177650285	4250	4250	4250	4250	0
194	20231024	161500	177650285	4250	4250	4250	4250	0
195	20231024	161400	177650285	4250	4250	4250	4250	0
196	20231024	161300	177650285	4250	4250	4250	4250	0
197	20231024	161200	177650285	4250	4250	4250	4250	0
198	20231024	161100	177650285	4250	4250	4250	4250	0
199	20231024	161000	177650285	4250	4250	4250	4250	0
200	20231024	160900	177650285	4250	4250	4250	4250	0
201	20231024	160800	177650285	4250	4250	4250	4250	0
202	20231024	160700	177650285	4250	4250	4250	4250	0
203	20231024	160600	177650285	4250	4250	4250	4250	0
204	20231024	160500	177650285	4250	4250	4250	4250	0
205	20231024	160400	177650285	4250	4250	4250	4250	0
206	20231024	160300	177650285	4250	4250	4250	4250	0
207	20231024	160200	177650285	4250	4250	4250	4250	0
208	20231024	160100	177650285	4250	4250	4250	4250	0
209	20231024	160000	177650285	4250	4250	4250	4250	0
210	20231024	155900	177650285	4250	4250	4250	4250	0
211	20231024	155800	177650285	4250	4250	4250	4250	0
212	20231024	155700	177650285	4250	4250	4250	4250	1360
213	20231024	155600	177650285	4250	4250	4250	4250	0
214	20231024	155500	177650285	4250	4250	4250	4250	0
215	20231024	155400	177650285	4250	4250	4250	4250	0
216	20231024	155300	177650285	4250	4250	4250	4250	0
217	20231024	155200	177650285	4250	4250	4250	4250	0
218	20231024	155100	177650285	4250	4250	4250	4250	0
219	20231024	155000	177650285	4250	4250	4250	4250	0
220	20231024	154900	177650285	4250	4250	4250	4250	0
221	20231024	154800	177650285	4250	4250	4250	4250	0
222	20231024	154700	177650285	4250	4250	4250	4250	0
223	20231024	154600	177650285	4250	4250	4250	4250	0
224	20231024	154500	177650285	4250	4250	4250	4250	0
225	20231024	154400	177650285	4250	4250	4250	4250	0
226	20231024	154300	177650285	4250	4250	4250	4250	0
227	20231024	154200	177650285	4250	4250	4250	4250	0
228	20231024	154100	177650285	4250	4250	4250	4250	0
229	20231024	154000	177650285	4250	4250	4250	4250	0
230	20231024	153900	177650285	4250	4250	4250	4250	0
231	20231024	153800	177650285	4250	4250	4250	4250	0
232	20231024	153700	177650285	4250	4250	4250	4250	0
233	20231024	153600	177650285	4250	4250	4250	4250	0
234	20231024	153500	177650285	4250	4250	4250	4250	0
235	20231024	153400	177650285	4250	4250	4250	4250	0
236	20231024	153300	177650285	4250	4250	4250	4250	0
237	20231024	153200	177650285	4250	4250	4250	4250	0
238	20231024	153100	177650285	4250	4250	4250	4250	0
239	20231024	153000	177650285	4250	4250	4250	4250	1360
240	20231024	152900	171870285	4235	4235	4235	4235	0
241	20231024	152800	171870285	4235	4235	4235	4235	0
242	20231024	152700	171870285	4235	4235	4235	4235	0
243	20231024	152600	171870285	4235	4235	4235	4235	0
244	20231024	152500	171870285	4235	4235	4235	4235	0
245	20231024	152400	171870285	4235	4235	4235	4235	0
246	20231024	152300	171870285	4235	4235	4235	4235	0
247	20231024	152200	171870285	4235	4235	4235	4235	0
248	20231024	152100	171870285	4235	4235	4235	4235	0
249	20231024	152000	171870285	4235	4235	4235	4235	0
250	20231024	151900	171870285	4235	4235	4235	4235	0
251	20231024	151800	171870285	4235	4235	4235	4235	0
252	20231024	151700	171870285	4235	4235	4235	4235	20
253	20231024	151600	171785585	4235	4235	4235	4235	0
254	20231024	151500	171785585	4235	4235	4235	4235	86
255	20231024	151400	171421375	4235	4240	4240	4235	114
256	20231024	151300	170938085	4250	4250	4250	4250	0
257	20231024	151200	170938085	4250	4250	4250	4250	0
258	20231024	151100	170938085	4250	4250	4250	4250	0
259	20231024	151000	170938085	4250	4250	4250	4250	1
260	20231024	150900	170933835	4250	4250	4250	4250	0
261	20231024	150800	170933835	4250	4250	4250	4250	0
262	20231024	150700	170933835	4250	4250	4250	4250	0
263	20231024	150600	170933835	4250	4250	4250	4250	12
264	20231024	150500	170882835	4235	4235	4235	4235	0
265	20231024	150400	170882835	4235	4235	4235	4235	0
266	20231024	150300	170882835	4235	4235	4235	4235	0
267	20231024	150200	170882835	4235	4235	4235	4235	0
268	20231024	150100	170882835	4235	4235	4235	4235	0
269	20231024	150000	170882835	4235	4235	4235	4235	0
270	20231024	145900	170882835	4235	4235	4235	4235	0
271	20231024	145800	170882835	4235	4235	4235	4235	22
272	20231024	145700	170789665	4260	4260	4260	4260	0
273	20231024	145600	170789665	4260	4260	4260	4260	0
274	20231024	145500	170789665	4260	4260	4260	4260	0
275	20231024	145400	170789665	4260	4260	4260	4260	0
276	20231024	145300	170789665	4260	4260	4260	4260	0
277	20231024	145200	170789665	4260	4260	4260	4260	0
278	20231024	145100	170789665	4260	4260	4260	4260	0
279	20231024	145000	170789665	4260	4260	4260	4260	0
280	20231024	144900	170789665	4260	4235	4260	4235	109
281	20231024	144800	170325550	4235	4235	4235	4235	0
282	20231024	144700	170325550	4235	4235	4235	4235	5
283	20231024	144600	170304375	4260	4260	4260	4260	0
284	20231024	144500	170304375	4260	4260	4260	4260	0
285	20231024	144400	170304375	4260	4260	4260	4260	0
286	20231024	144300	170304375	4260	4260	4260	4260	0
287	20231024	144200	170304375	4260	4260	4260	4260	0
288	20231024	144100	170304375	4260	4260	4260	4260	0
289	20231024	144000	170304375	4260	4260	4260	4260	0
290	20231024	143900	170304375	4260	4260	4260	4260	0
291	20231024	143800	170304375	4260	4260	4260	4260	0
292	20231024	143700	170304375	4260	4260	4265	4260	1003
293	20231024	143600	166028885	4265	4265	4265	4265	0
294	20231024	143500	166028885	4265	4265	4265	4265	0
295	20231024	143400	166028885	4265	4265	4265	4265	0
296	20231024	143300	166028885	4265	4265	4265	4265	0
297	20231024	143200	166028885	4265	4265	4265	4265	0
298	20231024	143100	166028885	4265	4265	4265	4265	0
299	20231024	143000	166028885	4265	4265	4265	4265	0
300	20231024	142900	166028885	4265	4265	4265	4265	0
301	20231024	142800	166028885	4265	4265	4265	4265	0
302	20231024	142700	166028885	4265	4265	4265	4265	0
303	20231024	142600	166028885	4265	4265	4265	4265	0
304	20231024	142500	166028885	4265	4265	4265	4265	0
305	20231024	142400	166028885	4265	4265	4265	4265	0
306	20231024	142300	166028885	4265	4265	4265	4265	0
307	20231024	142200	166028885	4265	4265	4265	4265	0
308	20231024	142100	166028885	4265	4265	4265	4265	0
309	20231024	142000	166028885	4265	4265	4265	4265	0
310	20231024	141900	166028885	4265	4265	4265	4265	0
311	20231024	141800	166028885	4265	4265	4265	4265	0
312	20231024	141700	166028885	4265	4265	4265	4265	0
313	20231024	141600	166028885	4265	4265	4265	4265	0
314	20231024	141500	166028885	4265	4265	4265	4265	0
315	20231024	141400	166028885	4265	4265	4265	4265	0
316	20231024	141300	166028885	4265	4265	4265	4265	0
317	20231024	141200	166028885	4265	4265	4265	4265	0
318	20231024	141100	166028885	4265	4265	4265	4265	0
319	20231024	141000	166028885	4265	4265	4265	4265	0
320	20231024	140900	166028885	4265	4265	4265	4265	0
321	20231024	140800	166028885	4265	4265	4265	4265	0
322	20231024	140700	166028885	4265	4240	4265	4240	600
323	20231024	140600	163473970	4240	4240	4240	4240	0
324	20231024	140500	163473970	4240	4240	4240	4240	8
325	20231024	140400	163440050	4240	4240	4240	4240	0
326	20231024	140300	163440050	4240	4240	4240	4240	0
327	20231024	140200	163440050	4240	4240	4240	4240	0
328	20231024	140100	163440050	4240	4240	4240	4240	135
329	20231024	140000	162867650	4270	4270	4270	4270	0
330	20231024	135900	162867650	4270	4270	4270	4270	0
331	20231024	135800	162867650	4270	4270	4270	4270	0
332	20231024	135700	162867650	4270	4270	4270	4270	0
333	20231024	135600	162867650	4270	4255	4270	4255	700
334	20231024	135500	159884585	4235	4235	4235	4235	0
335	20231024	135400	159884585	4235	4235	4235	4235	81
336	20231024	135300	159541550	4235	4235	4235	4235	116
337	20231024	135200	159050290	4255	4250	4255	4250	62
338	20231024	135100	158786780	4250	4250	4250	4250	0
339	20231024	135000	158786780	4250	4250	4250	4250	0
340	20231024	134900	158786780	4250	4250	4250	4250	0
341	20231024	134800	158786780	4250	4250	4250	4250	0
342	20231024	134700	158786780	4250	4250	4250	4250	0
343	20231024	134600	158786780	4250	4250	4250	4250	0
344	20231024	134500	158786780	4250	4250	4250	4250	1
345	20231024	134400	158782530	4240	4240	4240	4240	7
346	20231024	134300	158752850	4255	4255	4255	4255	0
347	20231024	134200	158752850	4255	4255	4255	4255	0
348	20231024	134100	158752850	4255	4255	4255	4255	0
349	20231024	134000	158752850	4255	4255	4255	4255	0
350	20231024	133900	158752850	4255	4255	4255	4255	0
351	20231024	133800	158752850	4255	4255	4255	4255	0
352	20231024	133700	158752850	4255	4255	4255	4255	0
353	20231024	133600	158752850	4255	4255	4255	4255	0
354	20231024	133500	158752850	4255	4255	4255	4255	5
355	20231024	133400	158731575	4235	4235	4235	4235	11
356	20231024	133300	158684990	4240	4240	4240	4240	0
357	20231024	133200	158684990	4240	4240	4240	4240	20
358	20231024	133100	158600190	4240	4245	4245	4240	30
359	20231024	133000	158472890	4245	4250	4250	4245	159
360	20231024	132900	157797740	4290	4255	4290	4255	980
361	20231024	132800	153607775	4255	4250	4255	4250	400
362	20231024	132700	151907400	4250	4250	4250	4250	1200
363	20231024	132600	146807400	4250	4250	4250	4250	800
364	20231024	132500	143407400	4250	4250	4250	4250	0
365	20231024	132400	143407400	4250	4235	4250	4235	3000
366	20231024	132300	130686385	4240	4215	4240	4215	400
367	20231024	132200	128996265	4215	4215	4215	4215	0
368	20231024	132100	128996265	4215	4215	4215	4215	2
369	20231024	132000	128987835	4185	4195	4195	4185	1000
370	20231024	131900	124800880	4240	4220	4240	4220	1402
371	20231024	131800	118869455	4195	4200	4220	4195	204
372	20231024	131700	118010620	4195	4195	4195	4195	0
373	20231024	131600	118010620	4195	4195	4195	4195	0
374	20231024	131500	118010620	4195	4195	4195	4195	17
375	20231024	131400	117939305	4180	4180	4180	4180	0
376	20231024	131300	117939305	4180	4180	4180	4180	24
377	20231024	131200	117838985	4145	4145	4145	4145	0
378	20231024	131100	117838985	4145	4145	4145	4145	0
379	20231024	131000	117838985	4145	4145	4145	4145	0
380	20231024	130900	117838985	4145	4145	4145	4145	10
381	20231024	130800	117797535	4135	4175	4175	4135	100
382	20231024	130700	117381715	4175	4175	4175	4175	210
383	20231024	130600	116504965	4175	4220	4245	4175	503
384	20231024	130500	114391775	4245	4185	4245	4185	3000
385	20231024	130400	101772420	4190	4190	4190	4190	0
386	20231024	130300	101772420	4190	4190	4190	4190	0
387	20231024	130200	101772420	4190	4190	4190	4190	0
388	20231024	130100	101772420	4190	4190	4190	4190	0
389	20231024	130000	101772420	4190	4195	4200	4185	908
390	20231024	125900	97961960	4200	4190	4200	4190	1000
391	20231024	125800	93767440	4190	4165	4190	4165	600
392	20231024	125700	91261455	4160	4155	4160	4155	745
393	20231024	125600	88165755	4130	4130	4130	4130	0
394	20231024	125500	88165755	4130	4130	4130	4130	0
395	20231024	125400	88165755	4130	4175	4195	4130	2570
396	20231024	125300	77439175	4180	4155	4180	4155	1400
397	20231024	125200	71599900	4155	4145	4155	4145	400
398	20231024	125100	69940740	4145	4130	4145	4130	400
399	20231024	125000	68285420	4120	4120	4120	4120	0
400	20231024	124900	68285420	4120	4120	4120	4120	1
401	20231024	124800	68281300	4095	4095	4095	4095	0
402	20231024	124700	68281300	4095	4095	4095	4095	0
403	20231024	124600	68281300	4095	4095	4095	4095	0
404	20231024	124500	68281300	4095	4095	4095	4095	0
405	20231024	124400	68281300	4095	4095	4095	4095	0
406	20231024	124300	68281300	4095	4095	4095	4095	0
407	20231024	124200	68281300	4095	4095	4095	4095	0
408	20231024	124100	68281300	4095	4095	4095	4095	996
409	20231024	124000	64202680	4095	4095	4095	4095	0
410	20231024	123900	64202680	4095	4095	4095	4095	18
411	20231024	123800	64128970	4120	4120	4120	4120	0
412	20231024	123700	64128970	4120	4120	4120	4120	0
413	20231024	123600	64128970	4120	4120	4120	4120	0
414	20231024	123500	64128970	4120	4120	4120	4120	0
415	20231024	123400	64128970	4120	4120	4120	4120	0
416	20231024	123300	64128970	4120	4120	4120	4120	0
417	20231024	123200	64128970	4120	4120	4120	4120	0
418	20231024	123100	64128970	4120	4120	4120	4120	0
419	20231024	123000	64128970	4120	4120	4120	4120	0
420	20231024	122900	64128970	4120	4120	4120	4120	0
421	20231024	122800	64128970	4120	4120	4120	4120	0
422	20231024	122700	64128970	4120	4120	4120	4120	0
423	20231024	122600	64128970	4120	4120	4120	4120	0
424	20231024	122500	64128970	4120	4120	4120	4120	0
425	20231024	122400	64128970	4120	4120	4120	4120	0
426	20231024	122300	64128970	4120	4120	4120	4120	0
427	20231024	122200	64128970	4120	4120	4120	4120	0
428	20231024	122100	64128970	4120	4120	4120	4120	0
429	20231024	122000	64128970	4120	4120	4120	4120	0
430	20231024	121900	64128970	4120	4120	4120	4120	0
431	20231024	121800	64128970	4120	4120	4120	4120	0
432	20231024	121700	64128970	4120	4120	4120	4120	0
433	20231024	121600	64128970	4120	4120	4120	4120	0
434	20231024	121500	64128970	4120	4120	4120	4120	0
435	20231024	121400	64128970	4120	4120	4120	4120	0
436	20231024	121300	64128970	4120	4120	4120	4120	0
437	20231024	121200	64128970	4120	4120	4120	4120	0
438	20231024	121100	64128970	4120	4120	4120	4120	0
439	20231024	121000	64128970	4120	4120	4120	4120	0
440	20231024	120900	64128970	4120	4120	4120	4120	0
441	20231024	120800	64128970	4120	4120	4120	4120	0
442	20231024	120700	64128970	4120	4120	4120	4120	0
443	20231024	120600	64128970	4120	4120	4120	4120	1
444	20231024	120500	64124850	4120	4120	4120	4120	0
445	20231024	120400	64124850	4120	4120	4120	4120	0
446	20231024	120300	64124850	4120	4120	4120	4120	1
447	20231024	120200	64120730	4135	4135	4135	4135	0
448	20231024	120100	64120730	4135	4135	4135	4135	0
449	20231024	120000	64120730	4135	4135	4135	4135	0
450	20231024	115900	64120730	4135	4135	4135	4135	0
451	20231024	115800	64120730	4135	4135	4135	4135	0
452	20231024	115700	64120730	4135	4135	4135	4135	0
453	20231024	115600	64120730	4135	4135	4135	4135	0
454	20231024	115500	64120730	4135	4135	4135	4135	0
455	20231024	115400	64120730	4135	4135	4135	4135	0
456	20231024	115300	64120730	4135	4135	4135	4135	0
457	20231024	115200	64120730	4135	4135	4135	4135	0
458	20231024	115100	64120730	4135	4135	4135	4135	0
459	20231024	115000	64120730	4135	4135	4135	4135	0
460	20231024	114900	64120730	4135	4135	4135	4135	0
461	20231024	114800	64120730	4135	4135	4135	4135	5
462	20231024	114700	64100055	4135	4135	4135	4135	0
463	20231024	114600	64100055	4135	4135	4135	4135	0
464	20231024	114500	64100055	4135	4135	4135	4135	0
465	20231024	114400	64100055	4135	4135	4135	4135	0
466	20231024	114300	64100055	4135	4135	4135	4135	0
467	20231024	114200	64100055	4135	4135	4135	4135	0
468	20231024	114100	64100055	4135	4135	4135	4135	0
469	20231024	114000	64100055	4135	4135	4135	4135	0
470	20231024	113900	64100055	4135	4135	4135	4135	0
471	20231024	113800	64100055	4135	4135	4135	4135	0
472	20231024	113700	64100055	4135	4135	4135	4135	0
473	20231024	113600	64100055	4135	4135	4135	4135	0
474	20231024	113500	64100055	4135	4135	4135	4135	0
475	20231024	113400	64100055	4135	4135	4135	4135	0
476	20231024	113300	64100055	4135	4135	4135	4135	0
477	20231024	113200	64100055	4135	4135	4135	4135	0
478	20231024	113100	64100055	4135	4135	4135	4135	0
479	20231024	113000	64100055	4135	4135	4135	4135	0
480	20231024	112900	64100055	4135	4135	4135	4135	3
481	20231024	112800	64087650	4130	4130	4130	4130	42
482	20231024	112700	63914190	4130	4130	4130	4130	0
483	20231024	112600	63914190	4130	4130	4130	4130	0
484	20231024	112500	63914190	4130	4130	4130	4130	0
485	20231024	112400	63914190	4130	4130	4130	4130	0
486	20231024	112300	63914190	4130	4130	4130	4130	0
487	20231024	112200	63914190	4130	4130	4130	4130	0
488	20231024	112100	63914190	4130	4130	4130	4130	0
489	20231024	112000	63914190	4130	4130	4130	4130	0
490	20231024	111900	63914190	4130	4130	4130	4130	0
491	20231024	111800	63914190	4130	4130	4130	4130	0
492	20231024	111700	63914190	4130	4130	4130	4130	0
493	20231024	111600	63914190	4130	4130	4130	4130	2
494	20231024	111500	63905930	4130	4130	4130	4130	0
495	20231024	111400	63905930	4130	4130	4130	4130	0
496	20231024	111300	63905930	4130	4130	4130	4130	0
497	20231024	111200	63905930	4130	4130	4130	4130	0
498	20231024	111100	63905930	4130	4130	4130	4130	0
499	20231024	111000	63905930	4130	4130	4130	4130	0
500	20231024	110900	63905930	4130	4130	4130	4130	0
501	20231024	110800	63905930	4130	4130	4130	4130	0
502	20231024	110700	63905930	4130	4130	4130	4130	0
503	20231024	110600	63905930	4130	4130	4130	4130	0
504	20231024	110500	63905930	4130	4130	4130	4130	0
505	20231024	110400	63905930	4130	4130	4130	4130	0
506	20231024	110300	63905930	4130	4130	4130	4130	0
507	20231024	110200	63905930	4130	4130	4130	4130	0
508	20231024	110100	63905930	4130	4130	4130	4130	0
509	20231024	110000	63905930	4130	4095	4130	4095	42
510	20231024	105900	63733905	4090	4090	4095	4090	156
511	20231024	105800	63095150	4070	4070	4070	4070	0
512	20231024	105700	63095150	4070	4070	4070	4070	0
513	20231024	105600	63095150	4070	4070	4070	4070	0
514	20231024	105500	63095150	4070	4070	4070	4070	0
515	20231024	105400	63095150	4070	4070	4070	4070	0
516	20231024	105300	63095150	4070	4070	4070	4070	0
517	20231024	105200	63095150	4070	4070	4070	4070	0
518	20231024	105100	63095150	4070	4070	4070	4070	0
519	20231024	105000	63095150	4070	4070	4070	4070	0
520	20231024	104900	63095150	4070	4070	4070	4070	0
521	20231024	104800	63095150	4070	4070	4070	4070	0
522	20231024	104700	63095150	4070	4070	4070	4070	0
523	20231024	104600	63095150	4070	4070	4070	4070	0
524	20231024	104500	63095150	4070	4070	4070	4070	33
525	20231024	104400	62960840	4070	4070	4070	4070	0
526	20231024	104300	62960840	4070	4070	4070	4070	0
527	20231024	104200	62960840	4070	4070	4070	4070	115
528	20231024	104100	62492790	4070	4070	4070	4070	0
529	20231024	104000	62492790	4070	4070	4070	4070	140
530	20231024	103900	61922990	4115	4080	4120	4080	23
531	20231024	103800	61828760	4080	4080	4080	4080	0
532	20231024	103700	61828760	4080	4080	4080	4080	0
533	20231024	103600	61828760	4080	4080	4080	4080	100
534	20231024	103500	61420760	4055	4060	4060	4055	18
535	20231024	103400	61347725	4060	4060	4060	4060	0
536	20231024	103300	61347725	4060	4060	4060	4060	0
537	20231024	103200	61347725	4060	4060	4060	4060	1
538	20231024	103100	61343665	4080	4080	4080	4080	0
539	20231024	103000	61343665	4080	4080	4080	4080	0
540	20231024	102900	61343665	4080	4080	4080	4080	500
541	20231024	102800	59303665	4055	4055	4055	4055	0
542	20231024	102700	59303665	4055	4060	4060	4055	3511
543	20231024	102600	45049150	4065	4065	4065	4065	0
544	20231024	102500	45049150	4065	4080	4080	4065	884
545	20231024	102400	41453610	4085	4085	4085	4085	0
546	20231024	102300	41453610	4085	4085	4085	4085	0
547	20231024	102200	41453610	4085	4085	4085	4085	0
548	20231024	102100	41453610	4085	4090	4090	4085	24
549	20231024	102000	41355510	4095	4095	4095	4095	0
550	20231024	101900	41355510	4095	4100	4100	4095	25
551	20231024	101800	41253070	4105	4105	4105	4105	13
552	20231024	101700	41199705	4110	4110	4110	4110	0
553	20231024	101600	41199705	4110	4110	4110	4110	12
554	20231024	101500	41150385	4115	4120	4120	4115	209
555	20231024	101400	40290315	4160	4160	4160	4160	0
556	20231024	101300	40290315	4160	4115	4160	4115	389
557	20231024	101200	38681405	4115	4135	4155	4115	312
558	20231024	101100	37389150	4135	4105	4135	4105	215
559	20231024	101000	36506545	4140	4125	4140	4120	500
560	20231024	100900	34439305	4125	4125	4125	4125	1
561	20231024	100800	34435180	4080	4080	4080	4080	0
562	20231024	100700	34435180	4080	4080	4080	4080	140
563	20231024	100600	33863980	4145	4115	4145	4115	400
564	20231024	100500	32212405	4120	4120	4120	4120	0
565	20231024	100400	32212405	4120	4070	4120	4070	1400
566	20231024	100300	26485635	4075	4075	4075	4075	0
567	20231024	100200	26485635	4075	4075	4075	4075	0
568	20231024	100100	26485635	4075	4075	4075	4075	1
569	20231024	100000	26481560	4075	4075	4075	4075	49
570	20231024	095900	26281885	4075	4075	4075	4075	20
571	20231024	095800	26200385	4070	4070	4070	4070	146
572	20231024	095700	25606165	4070	4070	4070	4070	0
573	20231024	095600	25606165	4070	4070	4070	4070	0
574	20231024	095500	25606165	4070	4070	4070	4070	65
575	20231024	095400	25341615	4070	4070	4070	4070	135
576	20231024	095300	24792165	4075	4075	4075	4075	0
577	20231024	095200	24792165	4075	4075	4075	4075	0
578	20231024	095100	24792165	4075	4075	4075	4075	11
579	20231024	095000	24747340	4080	4080	4080	4080	0
580	20231024	094900	24747340	4080	4085	4085	4080	539
581	20231024	094800	22546665	4090	4090	4090	4090	963
582	20231024	094700	18607995	4090	4090	4090	4090	0
583	20231024	094600	18607995	4090	4090	4090	4090	0
584	20231024	094500	18607995	4090	4090	4090	4090	0
585	20231024	094400	18607995	4090	4090	4090	4090	0
586	20231024	094300	18607995	4090	4095	4095	4090	1504
587	20231024	094200	12454615	4100	4100	4100	4100	0
588	20231024	094100	12454615	4100	4100	4100	4100	28
589	20231024	094000	12339815	4105	4105	4105	4105	0
590	20231024	093900	12339815	4105	4105	4105	4105	0
591	20231024	093800	12339815	4105	4105	4105	4105	20
592	20231024	093700	12257715	4100	4100	4100	4100	0
593	20231024	093600	12257715	4100	4100	4100	4100	0
594	20231024	093500	12257715	4100	4105	4105	4100	726
595	20231024	093400	9278285	4115	4115	4115	4115	3
596	20231024	093300	9265940	4110	4120	4195	4110	1025
597	20231024	093200	5045810	4110	4110	4110	4110	0
598	20231024	093100	5045810	4110	4110	4110	4110	0
599	20231024	093000	5045810	4110	4120	4170	4110	210
600	20231024	092900	4177885	4115	4115	4115	4115	40
601	20231024	092800	4013285	4105	4105	4105	4105	0
602	20231024	092700	4013285	4105	4105	4105	4105	0
603	20231024	092600	4013285	4105	4105	4105	4105	0
604	20231024	092500	4013285	4105	4105	4105	4105	0
605	20231024	092400	4013285	4105	4105	4105	4105	0
606	20231024	092300	4013285	4105	4105	4105	4105	0
607	20231024	092200	4013285	4105	4105	4105	4105	0
608	20231024	092100	4013285	4105	4115	4115	4105	106
609	20231024	092000	3577605	4115	4115	4115	4115	4
610	20231024	091900	3561145	4115	4115	4115	4115	0
611	20231024	091800	3561145	4115	4115	4115	4115	28
612	20231024	091700	3445925	4120	4120	4120	4120	30
613	20231024	091600	3322325	4125	4125	4125	4125	0
614	20231024	091500	3322325	4125	4125	4125	4125	40
615	20231024	091400	3157325	4130	4145	4145	4130	119
616	20231024	091300	2664945	4170	4170	4170	4170	0
617	20231024	091200	2664945	4170	4170	4170	4170	0
618	20231024	091100	2664945	4170	4170	4170	4170	3
619	20231024	091000	2652435	4170	4170	4170	4170	0
620	20231024	090900	2652435	4170	4145	4170	4145	10
621	20231024	090800	2610960	4140	4140	4140	4140	0
622	20231024	090700	2610960	4140	4140	4140	4140	0
623	20231024	090600	2610960	4140	4140	4140	4140	0
624	20231024	090500	2610960	4140	4140	4140	4140	20
625	20231024	090400	2528160	4170	4145	4170	4145	60
626	20231024	090300	2278510	4150	4150	4150	4150	0
627	20231024	090200	2278510	4150	4150	4150	4150	22
628	20231024	090100	2187210	4150	4150	4150	4150	0
629	20231024	090000	2187210	4150	4110	4150	4110	531