KissMeData/100220/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194700	358916055	4150	4150	4150	4150	486
3	20231024	194600	358916055	4150	4150	4150	4150	0
4	20231024	194500	358916055	4150	4150	4150	4150	0
5	20231024	194400	358916055	4150	4150	4150	4150	0
6	20231024	194300	358916055	4150	4150	4150	4150	0
7	20231024	194200	358916055	4150	4150	4150	4150	0
8	20231024	194100	358916055	4150	4150	4150	4150	0
9	20231024	194000	358916055	4150	4150	4150	4150	0
10	20231024	193900	358916055	4150	4150	4150	4150	0
11	20231024	193800	358916055	4150	4150	4150	4150	0
12	20231024	193700	358916055	4150	4150	4150	4150	0
13	20231024	193600	358916055	4150	4150	4150	4150	0
14	20231024	193500	358916055	4150	4150	4150	4150	0
15	20231024	193400	358916055	4150	4150	4150	4150	0
16	20231024	193300	358916055	4150	4150	4150	4150	0
17	20231024	193200	358916055	4150	4150	4150	4150	0
18	20231024	193100	358916055	4150	4150	4150	4150	0
19	20231024	193000	358916055	4150	4150	4150	4150	0
20	20231024	192900	358916055	4150	4150	4150	4150	0
21	20231024	192800	358916055	4150	4150	4150	4150	0
22	20231024	192700	358916055	4150	4150	4150	4150	0
23	20231024	192600	358916055	4150	4150	4150	4150	0
24	20231024	192500	358916055	4150	4150	4150	4150	0
25	20231024	192400	358916055	4150	4150	4150	4150	0
26	20231024	192300	358916055	4150	4150	4150	4150	0
27	20231024	192200	358916055	4150	4150	4150	4150	0
28	20231024	192100	358916055	4150	4150	4150	4150	0
29	20231024	192000	358916055	4150	4150	4150	4150	0
30	20231024	191900	358916055	4150	4150	4150	4150	0
31	20231024	191800	358916055	4150	4150	4150	4150	0
32	20231024	191700	358916055	4150	4150	4150	4150	486
33	20231024	191600	358916055	4150	4150	4150	4150	0
34	20231024	191500	358916055	4150	4150	4150	4150	0
35	20231024	191400	358916055	4150	4150	4150	4150	0
36	20231024	191300	358916055	4150	4150	4150	4150	0
37	20231024	191200	358916055	4150	4150	4150	4150	0
38	20231024	191100	358916055	4150	4150	4150	4150	0
39	20231024	191000	358916055	4150	4150	4150	4150	0
40	20231024	190900	358916055	4150	4150	4150	4150	0
41	20231024	190800	358916055	4150	4150	4150	4150	0
42	20231024	190700	358916055	4150	4150	4150	4150	0
43	20231024	190600	358916055	4150	4150	4150	4150	0
44	20231024	190500	358916055	4150	4150	4150	4150	0
45	20231024	190400	358916055	4150	4150	4150	4150	0
46	20231024	190300	358916055	4150	4150	4150	4150	0
47	20231024	190200	358916055	4150	4150	4150	4150	0
48	20231024	190100	358916055	4150	4150	4150	4150	0
49	20231024	190000	358916055	4150	4150	4150	4150	0
50	20231024	185900	358916055	4150	4150	4150	4150	0
51	20231024	185800	358916055	4150	4150	4150	4150	0
52	20231024	185700	358916055	4150	4150	4150	4150	0
53	20231024	185600	358916055	4150	4150	4150	4150	0
54	20231024	185500	358916055	4150	4150	4150	4150	0
55	20231024	185400	358916055	4150	4150	4150	4150	0
56	20231024	185300	358916055	4150	4150	4150	4150	0
57	20231024	185200	358916055	4150	4150	4150	4150	0
58	20231024	185100	358916055	4150	4150	4150	4150	0
59	20231024	185000	358916055	4150	4150	4150	4150	0
60	20231024	184900	358916055	4150	4150	4150	4150	0
61	20231024	184800	358916055	4150	4150	4150	4150	0
62	20231024	184700	358916055	4150	4150	4150	4150	486
63	20231024	184600	358916055	4150	4150	4150	4150	0
64	20231024	184500	358916055	4150	4150	4150	4150	0
65	20231024	184400	358916055	4150	4150	4150	4150	0
66	20231024	184300	358916055	4150	4150	4150	4150	0
67	20231024	184200	358916055	4150	4150	4150	4150	0
68	20231024	184100	358916055	4150	4150	4150	4150	0
69	20231024	184000	358916055	4150	4150	4150	4150	0
70	20231024	183900	358916055	4150	4150	4150	4150	0
71	20231024	183800	358916055	4150	4150	4150	4150	0
72	20231024	183700	358916055	4150	4150	4150	4150	0
73	20231024	183600	358916055	4150	4150	4150	4150	0
74	20231024	183500	358916055	4150	4150	4150	4150	0
75	20231024	183400	358916055	4150	4150	4150	4150	0
76	20231024	183300	358916055	4150	4150	4150	4150	0
77	20231024	183200	358916055	4150	4150	4150	4150	0
78	20231024	183100	358916055	4150	4150	4150	4150	0
79	20231024	183000	358916055	4150	4150	4150	4150	0
80	20231024	182900	358916055	4150	4150	4150	4150	0
81	20231024	182800	358916055	4150	4150	4150	4150	0
82	20231024	182700	358916055	4150	4150	4150	4150	0
83	20231024	182600	358916055	4150	4150	4150	4150	0
84	20231024	182500	358916055	4150	4150	4150	4150	0
85	20231024	182400	358916055	4150	4150	4150	4150	0
86	20231024	182300	358916055	4150	4150	4150	4150	0
87	20231024	182200	358916055	4150	4150	4150	4150	0
88	20231024	182100	358916055	4150	4150	4150	4150	0
89	20231024	182000	358916055	4150	4150	4150	4150	0
90	20231024	181900	358916055	4150	4150	4150	4150	0
91	20231024	181800	358916055	4150	4150	4150	4150	0
92	20231024	181700	358916055	4150	4150	4150	4150	486
93	20231024	181600	358916055	4150	4150	4150	4150	0
94	20231024	181500	358916055	4150	4150	4150	4150	0
95	20231024	181400	358916055	4150	4150	4150	4150	0
96	20231024	181300	358916055	4150	4150	4150	4150	0
97	20231024	181200	358916055	4150	4150	4150	4150	0
98	20231024	181100	358916055	4150	4150	4150	4150	0
99	20231024	181000	358916055	4150	4150	4150	4150	0
100	20231024	180900	358916055	4150	4150	4150	4150	0
101	20231024	180800	358916055	4150	4150	4150	4150	0
102	20231024	180700	358916055	4150	4150	4150	4150	0
103	20231024	180600	358916055	4150	4150	4150	4150	0
104	20231024	180500	358916055	4150	4150	4150	4150	0
105	20231024	180400	358916055	4150	4150	4150	4150	0
106	20231024	180300	358916055	4150	4150	4150	4150	0
107	20231024	180200	358916055	4150	4150	4150	4150	0
108	20231024	180100	358916055	4150	4150	4150	4150	0
109	20231024	180000	358916055	4150	4150	4150	4150	0
110	20231024	175900	358916055	4150	4150	4150	4150	0
111	20231024	175800	358916055	4150	4150	4150	4150	0
112	20231024	175700	358916055	4150	4150	4150	4150	0
113	20231024	175600	358916055	4150	4150	4150	4150	0
114	20231024	175500	358916055	4150	4150	4150	4150	0
115	20231024	175400	358916055	4150	4150	4150	4150	0
116	20231024	175300	358916055	4150	4150	4150	4150	0
117	20231024	175200	358916055	4150	4150	4150	4150	0
118	20231024	175100	358916055	4150	4150	4150	4150	0
119	20231024	175000	358916055	4150	4150	4150	4150	0
120	20231024	174900	358916055	4150	4150	4150	4150	0
121	20231024	174800	358916055	4150	4150	4150	4150	0
122	20231024	174700	358916055	4150	4150	4150	4150	486
123	20231024	174600	358916055	4150	4150	4150	4150	0
124	20231024	174500	358916055	4150	4150	4150	4150	0
125	20231024	174400	358916055	4150	4150	4150	4150	0
126	20231024	174300	358916055	4150	4150	4150	4150	0
127	20231024	174200	358916055	4150	4150	4150	4150	0
128	20231024	174100	358916055	4150	4150	4150	4150	0
129	20231024	174000	358916055	4150	4150	4150	4150	0
130	20231024	173900	358916055	4150	4150	4150	4150	0
131	20231024	173800	358916055	4150	4150	4150	4150	0
132	20231024	173700	358916055	4150	4150	4150	4150	0
133	20231024	173600	358916055	4150	4150	4150	4150	0
134	20231024	173500	358916055	4150	4150	4150	4150	0
135	20231024	173400	358916055	4150	4150	4150	4150	0
136	20231024	173300	358916055	4150	4150	4150	4150	0
137	20231024	173200	358916055	4150	4150	4150	4150	0
138	20231024	173100	358916055	4150	4150	4150	4150	0
139	20231024	173000	358916055	4150	4150	4150	4150	0
140	20231024	172900	358916055	4150	4150	4150	4150	0
141	20231024	172800	358916055	4150	4150	4150	4150	0
142	20231024	172700	358916055	4150	4150	4150	4150	0
143	20231024	172600	358916055	4150	4150	4150	4150	0
144	20231024	172500	358916055	4150	4150	4150	4150	0
145	20231024	172400	358916055	4150	4150	4150	4150	0
146	20231024	172300	358916055	4150	4150	4150	4150	0
147	20231024	172200	358916055	4150	4150	4150	4150	0
148	20231024	172100	358916055	4150	4150	4150	4150	0
149	20231024	172000	358916055	4150	4150	4150	4150	0
150	20231024	171900	358916055	4150	4150	4150	4150	0
151	20231024	171800	358916055	4150	4150	4150	4150	0
152	20231024	171700	358916055	4150	4150	4150	4150	486
153	20231024	171600	358916055	4150	4150	4150	4150	0
154	20231024	171500	358916055	4150	4150	4150	4150	0
155	20231024	171400	358916055	4150	4150	4150	4150	0
156	20231024	171300	358916055	4150	4150	4150	4150	0
157	20231024	171200	358916055	4150	4150	4150	4150	0
158	20231024	171100	358916055	4150	4150	4150	4150	0
159	20231024	171000	358916055	4150	4150	4150	4150	0
160	20231024	170900	358916055	4150	4150	4150	4150	0
161	20231024	170800	358916055	4150	4150	4150	4150	0
162	20231024	170700	358916055	4150	4150	4150	4150	0
163	20231024	170600	358916055	4150	4150	4150	4150	0
164	20231024	170500	358916055	4150	4150	4150	4150	0
165	20231024	170400	358916055	4150	4150	4150	4150	0
166	20231024	170300	358916055	4150	4150	4150	4150	0
167	20231024	170200	358916055	4150	4150	4150	4150	0
168	20231024	170100	358916055	4150	4150	4150	4150	0
169	20231024	170000	358916055	4150	4150	4150	4150	0
170	20231024	165900	358916055	4150	4150	4150	4150	0
171	20231024	165800	358916055	4150	4150	4150	4150	0
172	20231024	165700	358916055	4150	4150	4150	4150	0
173	20231024	165600	358916055	4150	4150	4150	4150	0
174	20231024	165500	358916055	4150	4150	4150	4150	0
175	20231024	165400	358916055	4150	4150	4150	4150	0
176	20231024	165300	358916055	4150	4150	4150	4150	0
177	20231024	165200	358916055	4150	4150	4150	4150	0
178	20231024	165100	358916055	4150	4150	4150	4150	0
179	20231024	165000	358916055	4150	4150	4150	4150	0
180	20231024	164900	358916055	4150	4150	4150	4150	0
181	20231024	164800	358916055	4150	4150	4150	4150	0
182	20231024	164700	358916055	4150	4150	4150	4150	486
183	20231024	164600	358916055	4150	4150	4150	4150	0
184	20231024	164500	358916055	4150	4150	4150	4150	0
185	20231024	164400	358916055	4150	4150	4150	4150	0
186	20231024	164300	358916055	4150	4150	4150	4150	0
187	20231024	164200	358916055	4150	4150	4150	4150	0
188	20231024	164100	358916055	4150	4150	4150	4150	0
189	20231024	164000	358916055	4150	4150	4150	4150	0
190	20231024	163900	358916055	4150	4150	4150	4150	0
191	20231024	163800	358916055	4150	4150	4150	4150	0
192	20231024	163700	358916055	4150	4150	4150	4150	0
193	20231024	163600	358916055	4150	4150	4150	4150	0
194	20231024	163500	358916055	4150	4150	4150	4150	0
195	20231024	163400	358916055	4150	4150	4150	4150	0
196	20231024	163300	358916055	4150	4150	4150	4150	0
197	20231024	163200	358916055	4150	4150	4150	4150	0
198	20231024	163100	358916055	4150	4150	4150	4150	0
199	20231024	163000	358916055	4150	4150	4150	4150	0
200	20231024	162900	358916055	4150	4150	4150	4150	0
201	20231024	162800	358916055	4150	4150	4150	4150	0
202	20231024	162700	358916055	4150	4150	4150	4150	0
203	20231024	162600	358916055	4150	4150	4150	4150	0
204	20231024	162500	358916055	4150	4150	4150	4150	0
205	20231024	162400	358916055	4150	4150	4150	4150	0
206	20231024	162300	358916055	4150	4150	4150	4150	0
207	20231024	162200	358916055	4150	4150	4150	4150	0
208	20231024	162100	358916055	4150	4150	4150	4150	0
209	20231024	162000	358916055	4150	4150	4150	4150	0
210	20231024	161900	358916055	4150	4150	4150	4150	0
211	20231024	161800	358916055	4150	4150	4150	4150	0
212	20231024	161700	358916055	4150	4150	4150	4150	486
213	20231024	161600	358916055	4150	4150	4150	4150	0
214	20231024	161500	358916055	4150	4150	4150	4150	0
215	20231024	161400	358916055	4150	4150	4150	4150	0
216	20231024	161300	358916055	4150	4150	4150	4150	0
217	20231024	161200	358916055	4150	4150	4150	4150	0
218	20231024	161100	358916055	4150	4150	4150	4150	0
219	20231024	161000	358916055	4150	4150	4150	4150	0
220	20231024	160900	358916055	4150	4150	4150	4150	0
221	20231024	160800	358916055	4150	4150	4150	4150	0
222	20231024	160700	358916055	4150	4150	4150	4150	0
223	20231024	160600	358916055	4150	4150	4150	4150	0
224	20231024	160500	358916055	4150	4150	4150	4150	0
225	20231024	160400	358916055	4150	4150	4150	4150	0
226	20231024	160300	358916055	4150	4150	4150	4150	0
227	20231024	160200	358916055	4150	4150	4150	4150	0
228	20231024	160100	358916055	4150	4150	4150	4150	0
229	20231024	160000	358916055	4150	4150	4150	4150	0
230	20231024	155900	358916055	4150	4150	4150	4150	0
231	20231024	155800	358916055	4150	4150	4150	4150	0
232	20231024	155700	358916055	4150	4150	4150	4150	0
233	20231024	155600	358916055	4150	4150	4150	4150	0
234	20231024	155500	358916055	4150	4150	4150	4150	0
235	20231024	155400	358916055	4150	4150	4150	4150	0
236	20231024	155300	358916055	4150	4150	4150	4150	0
237	20231024	155200	358916055	4150	4150	4150	4150	0
238	20231024	155100	358916055	4150	4150	4150	4150	0
239	20231024	155000	358916055	4150	4150	4150	4150	0
240	20231024	154900	358916055	4150	4150	4150	4150	0
241	20231024	154800	358916055	4150	4150	4150	4150	0
242	20231024	154700	358916055	4150	4150	4150	4150	486
243	20231024	154600	358916055	4150	4150	4150	4150	0
244	20231024	154500	358916055	4150	4150	4150	4150	0
245	20231024	154400	358916055	4150	4150	4150	4150	0
246	20231024	154300	358916055	4150	4150	4150	4150	0
247	20231024	154200	358916055	4150	4150	4150	4150	0
248	20231024	154100	358916055	4150	4150	4150	4150	0
249	20231024	154000	358916055	4150	4150	4150	4150	0
250	20231024	153900	358916055	4150	4150	4150	4150	0
251	20231024	153800	358916055	4150	4150	4150	4150	0
252	20231024	153700	358916055	4150	4150	4150	4150	0
253	20231024	153600	358916055	4150	4150	4150	4150	0
254	20231024	153500	358916055	4150	4150	4150	4150	0
255	20231024	153400	358916055	4150	4150	4150	4150	0
256	20231024	153300	358916055	4150	4150	4150	4150	0
257	20231024	153200	358916055	4150	4150	4150	4150	0
258	20231024	153100	358916055	4150	4150	4150	4150	0
259	20231024	153000	358916055	4150	4150	4150	4150	486
260	20231024	152900	356899155	4185	4185	4185	4185	0
261	20231024	152800	356899155	4185	4185	4185	4185	0
262	20231024	152700	356899155	4185	4185	4185	4185	0
263	20231024	152600	356899155	4185	4185	4185	4185	0
264	20231024	152500	356899155	4185	4185	4185	4185	0
265	20231024	152400	356899155	4185	4185	4185	4185	0
266	20231024	152300	356899155	4185	4185	4185	4185	0
267	20231024	152200	356899155	4185	4185	4185	4185	0
268	20231024	152100	356899155	4185	4185	4185	4185	0
269	20231024	152000	356899155	4185	4185	4185	4185	0
270	20231024	151900	356899155	4185	4160	4185	4160	7
271	20231024	151800	356869910	4185	4160	4185	4160	2
272	20231024	151700	356861565	4160	4160	4160	4160	675
273	20231024	151600	354053565	4160	4160	4160	4160	442
274	20231024	151500	352214845	4160	4160	4160	4160	0
275	20231024	151400	352214845	4160	4165	4165	4160	549
276	20231024	151300	349930340	4165	4165	4165	4165	0
277	20231024	151200	349930340	4165	4165	4165	4165	12
278	20231024	151100	349880360	4190	4190	4190	4190	0
279	20231024	151000	349880360	4190	4190	4190	4190	0
280	20231024	150900	349880360	4190	4190	4190	4190	0
281	20231024	150800	349880360	4190	4190	4190	4190	145
282	20231024	150700	349272810	4165	4165	4165	4165	2
283	20231024	150600	349264480	4185	4185	4185	4185	0
284	20231024	150500	349264480	4185	4185	4185	4185	190
285	20231024	150400	348469330	4175	4175	4175	4175	0
286	20231024	150300	348469330	4175	4175	4175	4175	11
287	20231024	150200	348423405	4175	4175	4175	4175	0
288	20231024	150100	348423405	4175	4165	4175	4165	2483
289	20231024	150000	338068600	4160	4155	4160	4155	2997
290	20231024	145900	325603200	4155	4155	4155	4155	131
291	20231024	145800	325058895	4175	4175	4175	4175	0
292	20231024	145700	325058895	4175	4175	4175	4175	0
293	20231024	145600	325058895	4175	4175	4175	4175	0
294	20231024	145500	325058895	4175	4175	4175	4175	0
295	20231024	145400	325058895	4175	4175	4175	4175	0
296	20231024	145300	325058895	4175	4165	4175	4165	411
297	20231024	145200	323347070	4165	4165	4165	4165	820
298	20231024	145100	319931770	4165	4165	4165	4165	0
299	20231024	145000	319931770	4165	4170	4170	4165	410
300	20231024	144900	318224115	4165	4165	4165	4165	0
301	20231024	144800	318224115	4165	4165	4165	4165	345
302	20231024	144700	316787190	4225	4225	4225	4225	0
303	20231024	144600	316787190	4225	4225	4225	4225	0
304	20231024	144500	316787190	4225	4225	4225	4225	0
305	20231024	144400	316787190	4225	4225	4225	4225	0
306	20231024	144300	316787190	4225	4225	4225	4225	0
307	20231024	144200	316787190	4225	4225	4225	4225	0
308	20231024	144100	316787190	4225	4225	4225	4225	7
309	20231024	144000	316757615	4225	4225	4225	4225	1
310	20231024	143900	316753390	4230	4230	4230	4230	0
311	20231024	143800	316753390	4230	4210	4230	4210	2
312	20231024	143700	316744950	4185	4200	4200	4185	740
313	20231024	143600	313647285	4195	4190	4195	4190	1167
314	20231024	143500	308757290	4175	4175	4175	4175	215
315	20231024	143400	307859665	4180	4180	4180	4180	60
316	20231024	143300	307608865	4185	4185	4185	4185	0
317	20231024	143200	307608865	4185	4185	4185	4185	0
318	20231024	143100	307608865	4185	4185	4185	4185	24
319	20231024	143000	307508425	4190	4190	4190	4190	0
320	20231024	142900	307508425	4190	4190	4190	4190	72
321	20231024	142800	307206745	4190	4190	4190	4190	419
322	20231024	142700	305451135	4195	4195	4195	4195	0
323	20231024	142600	305451135	4195	4195	4195	4195	0
324	20231024	142500	305451135	4195	4195	4195	4195	0
325	20231024	142400	305451135	4195	4195	4195	4195	0
326	20231024	142300	305451135	4195	4195	4195	4195	286
327	20231024	142200	304251365	4175	4175	4175	4175	0
328	20231024	142100	304251365	4175	4175	4175	4175	0
329	20231024	142000	304251365	4175	4175	4175	4175	10
330	20231024	141900	304209615	4175	4175	4175	4175	141
331	20231024	141800	303620940	4175	4175	4175	4175	1
332	20231024	141700	303616765	4175	4175	4175	4175	1
333	20231024	141600	303612590	4195	4195	4195	4195	0
334	20231024	141500	303612590	4195	4175	4195	4175	59
335	20231024	141400	303366205	4185	4185	4185	4185	90
336	20231024	141300	302989555	4210	4210	4210	4210	0
337	20231024	141200	302989555	4210	4210	4210	4210	0
338	20231024	141100	302989555	4210	4210	4210	4210	0
339	20231024	141000	302989555	4210	4210	4210	4210	0
340	20231024	140900	302989555	4210	4210	4210	4210	0
341	20231024	140800	302989555	4210	4210	4210	4210	0
342	20231024	140700	302989555	4210	4200	4210	4200	5
343	20231024	140600	302968535	4200	4200	4200	4200	0
344	20231024	140500	302968535	4200	4200	4200	4200	0
345	20231024	140400	302968535	4200	4200	4200	4200	100
346	20231024	140300	302548535	4200	4200	4200	4200	97
347	20231024	140200	302141135	4200	4200	4200	4200	326
348	20231024	140100	300771935	4195	4180	4195	4180	1367
349	20231024	140000	295051780	4175	4175	4175	4175	0
350	20231024	135900	295051780	4175	4175	4175	4175	0
351	20231024	135800	295051780	4175	4170	4175	4170	52
352	20231024	135700	294834690	4155	4155	4155	4155	1
353	20231024	135600	294830535	4145	4145	4145	4145	0
354	20231024	135500	294830535	4145	4145	4145	4145	100
355	20231024	135400	294416035	4145	4145	4145	4145	0
356	20231024	135300	294416035	4145	4145	4145	4145	96
357	20231024	135200	294018115	4145	4145	4145	4145	0
358	20231024	135100	294018115	4145	4145	4145	4145	2
359	20231024	135000	294009825	4145	4145	4145	4145	50
360	20231024	134900	293802575	4145	4145	4145	4145	6
361	20231024	134800	293777705	4180	4180	4185	4180	97
362	20231024	134700	293371790	4180	4135	4180	4135	25
363	20231024	134600	293267380	4135	4135	4135	4135	8
364	20231024	134500	293234300	4185	4185	4185	4185	0
365	20231024	134400	293234300	4185	4185	4185	4185	0
366	20231024	134300	293234300	4185	4185	4185	4185	0
367	20231024	134200	293234300	4185	4185	4185	4185	0
368	20231024	134100	293234300	4185	4185	4185	4185	0
369	20231024	134000	293234300	4185	4185	4185	4185	0
370	20231024	133900	293234300	4185	4180	4185	4180	20
371	20231024	133800	293150610	4170	4170	4170	4170	0
372	20231024	133700	293150610	4170	4170	4170	4170	461
373	20231024	133600	291228240	4170	4145	4175	4145	702
374	20231024	133500	288300700	4145	4145	4145	4145	0
375	20231024	133400	288300700	4145	4145	4145	4145	0
376	20231024	133300	288300700	4145	4145	4145	4145	0
377	20231024	133200	288300700	4145	4145	4145	4145	6
378	20231024	133100	288275830	4145	4145	4145	4145	4
379	20231024	133000	288259250	4150	4150	4150	4150	191
380	20231024	132900	287466600	4145	4145	4145	4145	0
381	20231024	132800	287466600	4145	4145	4145	4145	1
382	20231024	132700	287462455	4145	4145	4145	4145	0
383	20231024	132600	287462455	4145	4145	4145	4145	0
384	20231024	132500	287462455	4145	4145	4145	4145	0
385	20231024	132400	287462455	4145	4145	4145	4145	457
386	20231024	132300	285568190	4145	4145	4145	4145	6
387	20231024	132200	285543320	4150	4150	4150	4150	0
388	20231024	132100	285543320	4150	4150	4150	4150	0
389	20231024	132000	285543320	4150	4150	4150	4150	0
390	20231024	131900	285543320	4150	4150	4150	4150	396
391	20231024	131800	283899920	4145	4145	4145	4145	0
392	20231024	131700	283899920	4145	4145	4145	4145	0
393	20231024	131600	283899920	4145	4145	4145	4145	0
394	20231024	131500	283899920	4145	4145	4145	4145	11
395	20231024	131400	283854325	4145	4145	4145	4145	15
396	20231024	131300	283792150	4145	4145	4145	4145	0
397	20231024	131200	283792150	4145	4145	4145	4145	0
398	20231024	131100	283792150	4145	4145	4145	4145	0
399	20231024	131000	283792150	4145	4145	4145	4145	0
400	20231024	130900	283792150	4145	4140	4145	4140	865
401	20231024	130800	280211040	4125	4125	4125	4125	0
402	20231024	130700	280211040	4125	4125	4125	4125	0
403	20231024	130600	280211040	4125	4125	4125	4125	0
404	20231024	130500	280211040	4125	4125	4125	4125	0
405	20231024	130400	280211040	4125	4125	4125	4125	0
406	20231024	130300	280211040	4125	4125	4125	4125	0
407	20231024	130200	280211040	4125	4140	4140	4105	300
408	20231024	130100	278974425	4140	4140	4140	4140	0
409	20231024	130000	278974425	4140	4140	4140	4140	5
410	20231024	125900	278953725	4140	4140	4140	4140	0
411	20231024	125800	278953725	4140	4145	4145	4140	37
412	20231024	125700	278800525	4140	4140	4140	4140	0
413	20231024	125600	278800525	4140	4140	4140	4140	0
414	20231024	125500	278800525	4140	4145	4145	4140	1600
415	20231024	125400	272175575	4170	4175	4175	4170	75
416	20231024	125300	271862475	4175	4175	4175	4175	20
417	20231024	125200	271778975	4145	4145	4145	4145	171
418	20231024	125100	271070180	4175	4175	4175	4175	48
419	20231024	125000	270869780	4145	4145	4145	4145	24
420	20231024	124900	270770300	4145	4165	4165	4145	10
421	20231024	124800	270728730	4185	4185	4185	4185	0
422	20231024	124700	270728730	4185	4185	4190	4185	182
423	20231024	124600	269966490	4185	4185	4185	4185	72
424	20231024	124500	269665170	4195	4125	4195	4125	507
425	20231024	124400	267548770	4130	4130	4130	4130	486
426	20231024	124300	265541590	4130	4140	4145	4130	159
427	20231024	124200	264884770	4145	4145	4145	4140	569
428	20231024	124100	262526325	4145	4225	4225	4140	3258
429	20231024	124000	248848130	4230	4210	4255	4205	12611
430	20231024	123900	195501395	4210	4190	4225	4190	4436
431	20231024	123800	176793535	4205	4180	4205	4180	617
432	20231024	123700	174206525	4180	4215	4220	4175	3701
433	20231024	123600	158636390	4210	4115	4210	4115	9719
434	20231024	123500	118099125	4100	4100	4100	4100	85
435	20231024	123400	117750625	4075	4075	4075	4075	0
436	20231024	123300	117750625	4075	4075	4075	4075	0
437	20231024	123200	117750625	4075	4075	4075	4075	0
438	20231024	123100	117750625	4075	4075	4075	4075	0
439	20231024	123000	117750625	4075	4075	4075	4075	0
440	20231024	122900	117750625	4075	4075	4075	4075	0
441	20231024	122800	117750625	4075	4075	4075	4075	0
442	20231024	122700	117750625	4075	4075	4075	4075	0
443	20231024	122600	117750625	4075	4075	4075	4075	190
444	20231024	122500	116976375	4100	4100	4100	4100	0
445	20231024	122400	116976375	4100	4100	4100	4100	0
446	20231024	122300	116976375	4100	4100	4100	4100	0
447	20231024	122200	116976375	4100	4100	4100	4100	230
448	20231024	122100	116033375	4100	4090	4100	4090	187
449	20231024	122000	115267215	4090	4090	4090	4090	8
450	20231024	121900	115234495	4080	4080	4080	4080	0
451	20231024	121800	115234495	4080	4080	4080	4080	41
452	20231024	121700	115067215	4080	4080	4080	4080	0
453	20231024	121600	115067215	4080	4080	4080	4080	6
454	20231024	121500	115042735	4080	4080	4080	4080	1
455	20231024	121400	115038655	4070	4070	4070	4070	1
456	20231024	121300	115034585	4080	4080	4080	4080	115
457	20231024	121200	114565385	4080	4080	4080	4080	381
458	20231024	121100	113010905	4055	4055	4055	4055	0
459	20231024	121000	113010905	4055	4055	4055	4055	0
460	20231024	120900	113010905	4055	4055	4055	4055	0
461	20231024	120800	113010905	4055	4055	4055	4055	0
462	20231024	120700	113010905	4055	4055	4055	4055	0
463	20231024	120600	113010905	4055	4055	4055	4055	0
464	20231024	120500	113010905	4055	4055	4055	4055	0
465	20231024	120400	113010905	4055	4055	4055	4055	0
466	20231024	120300	113010905	4055	4055	4055	4055	0
467	20231024	120200	113010905	4055	4055	4055	4055	0
468	20231024	120100	113010905	4055	4055	4055	4055	0
469	20231024	120000	113010905	4055	4055	4055	4055	0
470	20231024	115900	113010905	4055	4055	4055	4055	0
471	20231024	115800	113010905	4055	4055	4055	4055	0
472	20231024	115700	113010905	4055	4055	4055	4055	0
473	20231024	115600	113010905	4055	4055	4055	4055	0
474	20231024	115500	113010905	4055	4080	4080	4055	523
475	20231024	115400	110889840	4060	4060	4060	4060	0
476	20231024	115300	110889840	4060	4060	4060	4060	0
477	20231024	115200	110889840	4060	4060	4060	4060	0
478	20231024	115100	110889840	4060	4060	4060	4060	0
479	20231024	115000	110889840	4060	4060	4060	4060	0
480	20231024	114900	110889840	4060	4060	4060	4060	15
481	20231024	114800	110828940	4055	4055	4055	4055	0
482	20231024	114700	110828940	4055	4055	4055	4055	0
483	20231024	114600	110828940	4055	4055	4055	4055	0
484	20231024	114500	110828940	4055	4055	4055	4055	0
485	20231024	114400	110828940	4055	4055	4055	4055	0
486	20231024	114300	110828940	4055	4055	4055	4055	124
487	20231024	114200	110326120	4055	4055	4055	4055	0
488	20231024	114100	110326120	4055	4055	4055	4055	0
489	20231024	114000	110326120	4055	4055	4055	4055	0
490	20231024	113900	110326120	4055	4055	4055	4055	0
491	20231024	113800	110326120	4055	4055	4055	4055	0
492	20231024	113700	110326120	4055	4055	4055	4055	0
493	20231024	113600	110326120	4055	4055	4055	4055	0
494	20231024	113500	110326120	4055	4055	4055	4055	0
495	20231024	113400	110326120	4055	4055	4055	4055	0
496	20231024	113300	110326120	4055	4055	4055	4055	0
497	20231024	113200	110326120	4055	4055	4055	4055	0
498	20231024	113100	110326120	4055	4055	4055	4055	0
499	20231024	113000	110326120	4055	4055	4055	4055	0
500	20231024	112900	110326120	4055	4055	4055	4055	0
501	20231024	112800	110326120	4055	4055	4055	4055	0
502	20231024	112700	110326120	4055	4055	4055	4055	160
503	20231024	112600	109677320	4060	4060	4060	4060	0
504	20231024	112500	109677320	4060	4060	4060	4060	40
505	20231024	112400	109514920	4060	4060	4060	4060	98
506	20231024	112300	109117040	4070	4070	4070	4070	0
507	20231024	112200	109117040	4070	4070	4070	4070	0
508	20231024	112100	109117040	4070	4070	4070	4070	0
509	20231024	112000	109117040	4070	4070	4070	4070	0
510	20231024	111900	109117040	4070	4070	4070	4070	2
511	20231024	111800	109108900	4075	4075	4075	4075	0
512	20231024	111700	109108900	4075	4075	4075	4075	0
513	20231024	111600	109108900	4075	4075	4075	4075	0
514	20231024	111500	109108900	4075	4075	4075	4075	0
515	20231024	111400	109108900	4075	4075	4075	4075	172
516	20231024	111300	108408000	4075	4075	4075	4075	229
517	20231024	111200	107474825	4075	4075	4075	4075	0
518	20231024	111100	107474825	4075	4060	4075	4060	1363
519	20231024	111000	101926170	4060	4060	4060	4060	1006
520	20231024	110900	97841810	4060	4055	4060	4055	11
521	20231024	110800	97797200	4060	4060	4060	4060	0
522	20231024	110700	97797200	4060	4060	4060	4060	0
523	20231024	110600	97797200	4060	4060	4060	4060	0
524	20231024	110500	97797200	4060	4060	4060	4060	0
525	20231024	110400	97797200	4060	4060	4060	4060	0
526	20231024	110300	97797200	4060	4060	4060	4060	0
527	20231024	110200	97797200	4060	4060	4060	4060	1
528	20231024	110100	97793140	4065	4065	4065	4065	1
529	20231024	110000	97789075	4055	4055	4055	4055	0
530	20231024	105900	97789075	4055	4055	4055	4055	152
531	20231024	105800	97172715	4065	4065	4065	4065	0
532	20231024	105700	97172715	4065	4050	4065	4050	116
533	20231024	105600	96702805	4055	4055	4055	4055	0
534	20231024	105500	96702805	4055	4055	4055	4055	0
535	20231024	105400	96702805	4055	4055	4055	4055	0
536	20231024	105300	96702805	4055	4055	4055	4055	0
537	20231024	105200	96702805	4055	4055	4055	4055	0
538	20231024	105100	96702805	4055	4055	4055	4055	0
539	20231024	105000	96702805	4055	4055	4055	4055	0
540	20231024	104900	96702805	4055	4055	4055	4055	14
541	20231024	104800	96646035	4060	4060	4060	4060	0
542	20231024	104700	96646035	4060	4060	4060	4060	0
543	20231024	104600	96646035	4060	4060	4060	4060	0
544	20231024	104500	96646035	4060	4060	4060	4060	0
545	20231024	104400	96646035	4060	4060	4060	4060	0
546	20231024	104300	96646035	4060	4060	4060	4060	0
547	20231024	104200	96646035	4060	4060	4060	4060	295
548	20231024	104100	95448335	4070	4070	4070	4070	0
549	20231024	104000	95448335	4070	4070	4070	4070	0
550	20231024	103900	95448335	4070	4040	4070	4040	267
551	20231024	103800	94369625	4040	4040	4040	4040	0
552	20231024	103700	94369625	4040	4025	4040	4025	491
553	20231024	103600	92393335	4030	4030	4030	4030	0
554	20231024	103500	92393335	4030	4040	4040	4030	3055
555	20231024	103400	80073640	4075	4075	4075	4075	0
556	20231024	103300	80073640	4075	4075	4075	4075	0
557	20231024	103200	80073640	4075	4075	4075	4075	0
558	20231024	103100	80073640	4075	4075	4075	4075	0
559	20231024	103000	80073640	4075	4045	4075	4045	83
560	20231024	102900	79737875	4035	4035	4035	4035	99
561	20231024	102800	79338410	4040	4040	4040	4040	0
562	20231024	102700	79338410	4040	4040	4040	4040	1733
563	20231024	102600	72337090	4040	4040	4040	4040	0
564	20231024	102500	72337090	4040	4040	4040	4040	0
565	20231024	102400	72337090	4040	4040	4040	4040	0
566	20231024	102300	72337090	4040	4040	4040	4040	0
567	20231024	102200	72337090	4040	4045	4045	4040	12
568	20231024	102100	72288555	4045	4045	4045	4045	1160
569	20231024	102000	67596355	4050	4055	4055	4050	240
570	20231024	101900	66624350	4075	4075	4075	4075	0
571	20231024	101800	66624350	4075	4075	4075	4075	1
572	20231024	101700	66620275	4050	4050	4050	4050	10
573	20231024	101600	66579775	4085	4055	4085	4050	232
574	20231024	101500	65640045	4085	4085	4085	4085	0
575	20231024	101400	65640045	4085	4085	4085	4085	0
576	20231024	101300	65640045	4085	4085	4085	4085	0
577	20231024	101200	65640045	4085	4085	4085	4085	0
578	20231024	101100	65640045	4085	4085	4085	4085	1
579	20231024	101000	65635960	4080	4080	4080	4080	1
580	20231024	100900	65631880	4050	4050	4050	4050	10
581	20231024	100800	65591380	4085	4055	4085	4050	750
582	20231024	100700	62553050	4085	4055	4085	4055	413
583	20231024	100600	60878245	4055	4060	4060	4055	109
584	20231024	100500	60436225	4090	4090	4090	4090	0
585	20231024	100400	60436225	4090	4090	4090	4090	0
586	20231024	100300	60436225	4090	4090	4090	4090	0
587	20231024	100200	60436225	4090	4065	4090	4055	22
588	20231024	100100	60346970	4095	4095	4095	4095	21
589	20231024	100000	60260975	4095	4095	4095	4095	0
590	20231024	095900	60260975	4095	4080	4095	4055	3367
591	20231024	095800	46589505	4080	4080	4080	4080	1
592	20231024	095700	46585425	4115	4115	4115	4115	0
593	20231024	095600	46585425	4115	4115	4115	4115	0
594	20231024	095500	46585425	4115	4085	4115	4085	100
595	20231024	095400	46176895	4070	4100	4100	4070	647
596	20231024	095300	43535640	4135	4140	4140	4110	101
597	20231024	095200	43117535	4140	4095	4140	4095	1058
598	20231024	095100	38757385	4065	4065	4065	4065	0
599	20231024	095000	38757385	4065	4065	4065	4065	0
600	20231024	094900	38757385	4065	4065	4065	4065	10
601	20231024	094800	38716735	4095	4075	4095	4060	657
602	20231024	094700	36046870	4110	4075	4130	4075	1641
603	20231024	094600	29301105	4060	4060	4060	4060	30
604	20231024	094500	29179305	4075	4075	4075	4075	6
605	20231024	094400	29154855	4075	4075	4075	4075	0
606	20231024	094300	29154855	4075	4080	4080	4075	245
607	20231024	094200	28155260	4085	4085	4085	4085	0
608	20231024	094100	28155260	4085	4085	4085	4085	0
609	20231024	094000	28155260	4085	4085	4085	4085	0
610	20231024	093900	28155260	4085	4085	4085	4085	10
611	20231024	093800	28114410	4080	4085	4085	4080	2
612	20231024	093700	28106245	4080	4080	4080	4080	0
613	20231024	093600	28106245	4080	4080	4080	4080	1
614	20231024	093500	28102165	4090	4090	4090	4090	0
615	20231024	093400	28102165	4090	4090	4090	4090	0
616	20231024	093300	28102165	4090	4090	4090	4090	1
617	20231024	093200	28098075	4090	4065	4090	4065	188
618	20231024	093100	27332690	4065	4065	4065	4065	0
619	20231024	093000	27332690	4065	4065	4065	4065	3
620	20231024	092900	27320495	4060	4060	4060	4060	0
621	20231024	092800	27320495	4060	4060	4060	4060	0
622	20231024	092700	27320495	4060	4060	4060	4060	505
623	20231024	092600	25270195	4050	4050	4050	4050	0
624	20231024	092500	25270195	4050	4050	4050	4050	0
625	20231024	092400	25270195	4050	4050	4050	4050	0
626	20231024	092300	25270195	4050	4050	4050	4050	0
627	20231024	092200	25270195	4050	4050	4050	4050	0
628	20231024	092100	25270195	4050	4050	4050	4050	696
629	20231024	092000	22451395	4050	4050	4050	4050	1
630	20231024	091900	22447345	4050	4050	4050	4050	0
631	20231024	091800	22447345	4050	4055	4055	4050	2
632	20231024	091700	22439240	4050	4050	4050	4050	0
633	20231024	091600	22439240	4050	4050	4050	4050	20
634	20231024	091500	22358240	4050	4050	4050	4050	0
635	20231024	091400	22358240	4050	4050	4050	4050	0
636	20231024	091300	22358240	4050	4050	4050	4050	141
637	20231024	091200	21787190	4075	4075	4075	4075	220
638	20231024	091100	20890690	4075	4075	4075	4075	3
639	20231024	091000	20878465	4075	4070	4075	4070	94
640	20231024	090900	20495585	4065	4065	4065	4065	0
641	20231024	090800	20495585	4065	4065	4065	4065	28
642	20231024	090700	20381765	4070	4070	4070	4070	201
643	20231024	090600	19563695	4065	4065	4065	4065	2
644	20231024	090500	19555565	4065	4065	4065	4065	0
645	20231024	090400	19555565	4065	4065	4065	4065	527
646	20231024	090300	17413310	4040	4040	4040	4040	369
647	20231024	090200	15922550	4065	4020	4065	4015	236
648	20231024	090100	14972700	4065	4020	4065	4020	1794
649	20231024	090000	7755490	4020	3975	4020	3975	1951