KissMeData/119850/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195700	199054065	3985	3985	3985	3985	342
3	20231025	195600	199054065	3985	3985	3985	3985	0
4	20231025	195500	199054065	3985	3985	3985	3985	0
5	20231025	195400	199054065	3985	3985	3985	3985	0
6	20231025	195300	199054065	3985	3985	3985	3985	0
7	20231025	195200	199054065	3985	3985	3985	3985	0
8	20231025	195100	199054065	3985	3985	3985	3985	0
9	20231025	195000	199054065	3985	3985	3985	3985	0
10	20231025	194900	199054065	3985	3985	3985	3985	0
11	20231025	194800	199054065	3985	3985	3985	3985	0
12	20231025	194700	199054065	3985	3985	3985	3985	0
13	20231025	194600	199054065	3985	3985	3985	3985	0
14	20231025	194500	199054065	3985	3985	3985	3985	0
15	20231025	194400	199054065	3985	3985	3985	3985	0
16	20231025	194300	199054065	3985	3985	3985	3985	0
17	20231025	194200	199054065	3985	3985	3985	3985	0
18	20231025	194100	199054065	3985	3985	3985	3985	0
19	20231025	194000	199054065	3985	3985	3985	3985	0
20	20231025	193900	199054065	3985	3985	3985	3985	0
21	20231025	193800	199054065	3985	3985	3985	3985	0
22	20231025	193700	199054065	3985	3985	3985	3985	0
23	20231025	193600	199054065	3985	3985	3985	3985	0
24	20231025	193500	199054065	3985	3985	3985	3985	0
25	20231025	193400	199054065	3985	3985	3985	3985	0
26	20231025	193300	199054065	3985	3985	3985	3985	0
27	20231025	193200	199054065	3985	3985	3985	3985	0
28	20231025	193100	199054065	3985	3985	3985	3985	0
29	20231025	193000	199054065	3985	3985	3985	3985	0
30	20231025	192900	199054065	3985	3985	3985	3985	0
31	20231025	192800	199054065	3985	3985	3985	3985	0
32	20231025	192700	199054065	3985	3985	3985	3985	342
33	20231025	192600	199054065	3985	3985	3985	3985	0
34	20231025	192500	199054065	3985	3985	3985	3985	0
35	20231025	192400	199054065	3985	3985	3985	3985	0
36	20231025	192300	199054065	3985	3985	3985	3985	0
37	20231025	192200	199054065	3985	3985	3985	3985	0
38	20231025	192100	199054065	3985	3985	3985	3985	0
39	20231025	192000	199054065	3985	3985	3985	3985	0
40	20231025	191900	199054065	3985	3985	3985	3985	0
41	20231025	191800	199054065	3985	3985	3985	3985	0
42	20231025	191700	199054065	3985	3985	3985	3985	0
43	20231025	191600	199054065	3985	3985	3985	3985	0
44	20231025	191500	199054065	3985	3985	3985	3985	0
45	20231025	191400	199054065	3985	3985	3985	3985	0
46	20231025	191300	199054065	3985	3985	3985	3985	0
47	20231025	191200	199054065	3985	3985	3985	3985	0
48	20231025	191100	199054065	3985	3985	3985	3985	0
49	20231025	191000	199054065	3985	3985	3985	3985	0
50	20231025	190900	199054065	3985	3985	3985	3985	0
51	20231025	190800	199054065	3985	3985	3985	3985	0
52	20231025	190700	199054065	3985	3985	3985	3985	0
53	20231025	190600	199054065	3985	3985	3985	3985	0
54	20231025	190500	199054065	3985	3985	3985	3985	0
55	20231025	190400	199054065	3985	3985	3985	3985	0
56	20231025	190300	199054065	3985	3985	3985	3985	0
57	20231025	190200	199054065	3985	3985	3985	3985	0
58	20231025	190100	199054065	3985	3985	3985	3985	0
59	20231025	190000	199054065	3985	3985	3985	3985	0
60	20231025	185900	199054065	3985	3985	3985	3985	0
61	20231025	185800	199054065	3985	3985	3985	3985	0
62	20231025	185700	199054065	3985	3985	3985	3985	342
63	20231025	185600	199054065	3985	3985	3985	3985	0
64	20231025	185500	199054065	3985	3985	3985	3985	0
65	20231025	185400	199054065	3985	3985	3985	3985	0
66	20231025	185300	199054065	3985	3985	3985	3985	0
67	20231025	185200	199054065	3985	3985	3985	3985	0
68	20231025	185100	199054065	3985	3985	3985	3985	0
69	20231025	185000	199054065	3985	3985	3985	3985	0
70	20231025	184900	199054065	3985	3985	3985	3985	0
71	20231025	184800	199054065	3985	3985	3985	3985	0
72	20231025	184700	199054065	3985	3985	3985	3985	0
73	20231025	184600	199054065	3985	3985	3985	3985	0
74	20231025	184500	199054065	3985	3985	3985	3985	0
75	20231025	184400	199054065	3985	3985	3985	3985	0
76	20231025	184300	199054065	3985	3985	3985	3985	0
77	20231025	184200	199054065	3985	3985	3985	3985	0
78	20231025	184100	199054065	3985	3985	3985	3985	0
79	20231025	184000	199054065	3985	3985	3985	3985	0
80	20231025	183900	199054065	3985	3985	3985	3985	0
81	20231025	183800	199054065	3985	3985	3985	3985	0
82	20231025	183700	199054065	3985	3985	3985	3985	0
83	20231025	183600	199054065	3985	3985	3985	3985	0
84	20231025	183500	199054065	3985	3985	3985	3985	0
85	20231025	183400	199054065	3985	3985	3985	3985	0
86	20231025	183300	199054065	3985	3985	3985	3985	0
87	20231025	183200	199054065	3985	3985	3985	3985	0
88	20231025	183100	199054065	3985	3985	3985	3985	0
89	20231025	183000	199054065	3985	3985	3985	3985	0
90	20231025	182900	199054065	3985	3985	3985	3985	0
91	20231025	182800	199054065	3985	3985	3985	3985	0
92	20231025	182700	199054065	3985	3985	3985	3985	342
93	20231025	182600	199054065	3985	3985	3985	3985	0
94	20231025	182500	199054065	3985	3985	3985	3985	0
95	20231025	182400	199054065	3985	3985	3985	3985	0
96	20231025	182300	199054065	3985	3985	3985	3985	0
97	20231025	182200	199054065	3985	3985	3985	3985	0
98	20231025	182100	199054065	3985	3985	3985	3985	0
99	20231025	182000	199054065	3985	3985	3985	3985	0
100	20231025	181900	199054065	3985	3985	3985	3985	0
101	20231025	181800	199054065	3985	3985	3985	3985	0
102	20231025	181700	199054065	3985	3985	3985	3985	0
103	20231025	181600	199054065	3985	3985	3985	3985	0
104	20231025	181500	199054065	3985	3985	3985	3985	0
105	20231025	181400	199054065	3985	3985	3985	3985	0
106	20231025	181300	199054065	3985	3985	3985	3985	0
107	20231025	181200	199054065	3985	3985	3985	3985	0
108	20231025	181100	199054065	3985	3985	3985	3985	0
109	20231025	181000	199054065	3985	3985	3985	3985	0
110	20231025	180900	199054065	3985	3985	3985	3985	0
111	20231025	180800	199054065	3985	3985	3985	3985	0
112	20231025	180700	199054065	3985	3985	3985	3985	0
113	20231025	180600	199054065	3985	3985	3985	3985	0
114	20231025	180500	199054065	3985	3985	3985	3985	0
115	20231025	180400	199054065	3985	3985	3985	3985	0
116	20231025	180300	199054065	3985	3985	3985	3985	0
117	20231025	180200	199054065	3985	3985	3985	3985	0
118	20231025	180100	199054065	3985	3985	3985	3985	0
119	20231025	180000	199054065	3985	3985	3985	3985	0
120	20231025	175900	199054065	3985	3985	3985	3985	0
121	20231025	175800	199054065	3985	3985	3985	3985	0
122	20231025	175700	199054065	3985	3985	3985	3985	342
123	20231025	175600	199054065	3985	3985	3985	3985	0
124	20231025	175500	199054065	3985	3985	3985	3985	0
125	20231025	175400	199054065	3985	3985	3985	3985	0
126	20231025	175300	199054065	3985	3985	3985	3985	0
127	20231025	175200	199054065	3985	3985	3985	3985	0
128	20231025	175100	199054065	3985	3985	3985	3985	0
129	20231025	175000	199054065	3985	3985	3985	3985	0
130	20231025	174900	199054065	3985	3985	3985	3985	0
131	20231025	174800	199054065	3985	3985	3985	3985	0
132	20231025	174700	199054065	3985	3985	3985	3985	0
133	20231025	174600	199054065	3985	3985	3985	3985	0
134	20231025	174500	199054065	3985	3985	3985	3985	0
135	20231025	174400	199054065	3985	3985	3985	3985	0
136	20231025	174300	199054065	3985	3985	3985	3985	0
137	20231025	174200	199054065	3985	3985	3985	3985	0
138	20231025	174100	199054065	3985	3985	3985	3985	0
139	20231025	174000	199054065	3985	3985	3985	3985	0
140	20231025	173900	199054065	3985	3985	3985	3985	0
141	20231025	173800	199054065	3985	3985	3985	3985	0
142	20231025	173700	199054065	3985	3985	3985	3985	0
143	20231025	173600	199054065	3985	3985	3985	3985	0
144	20231025	173500	199054065	3985	3985	3985	3985	0
145	20231025	173400	199054065	3985	3985	3985	3985	0
146	20231025	173300	199054065	3985	3985	3985	3985	0
147	20231025	173200	199054065	3985	3985	3985	3985	0
148	20231025	173100	199054065	3985	3985	3985	3985	0
149	20231025	173000	199054065	3985	3985	3985	3985	0
150	20231025	172900	199054065	3985	3985	3985	3985	0
151	20231025	172800	199054065	3985	3985	3985	3985	0
152	20231025	172700	199054065	3985	3985	3985	3985	342
153	20231025	172600	199054065	3985	3985	3985	3985	0
154	20231025	172500	199054065	3985	3985	3985	3985	0
155	20231025	172400	199054065	3985	3985	3985	3985	0
156	20231025	172300	199054065	3985	3985	3985	3985	0
157	20231025	172200	199054065	3985	3985	3985	3985	0
158	20231025	172100	199054065	3985	3985	3985	3985	0
159	20231025	172000	199054065	3985	3985	3985	3985	0
160	20231025	171900	199054065	3985	3985	3985	3985	0
161	20231025	171800	199054065	3985	3985	3985	3985	0
162	20231025	171700	199054065	3985	3985	3985	3985	0
163	20231025	171600	199054065	3985	3985	3985	3985	0
164	20231025	171500	199054065	3985	3985	3985	3985	0
165	20231025	171400	199054065	3985	3985	3985	3985	0
166	20231025	171300	199054065	3985	3985	3985	3985	0
167	20231025	171200	199054065	3985	3985	3985	3985	0
168	20231025	171100	199054065	3985	3985	3985	3985	0
169	20231025	171000	199054065	3985	3985	3985	3985	0
170	20231025	170900	199054065	3985	3985	3985	3985	0
171	20231025	170800	199054065	3985	3985	3985	3985	0
172	20231025	170700	199054065	3985	3985	3985	3985	0
173	20231025	170600	199054065	3985	3985	3985	3985	0
174	20231025	170500	199054065	3985	3985	3985	3985	0
175	20231025	170400	199054065	3985	3985	3985	3985	0
176	20231025	170300	199054065	3985	3985	3985	3985	0
177	20231025	170200	199054065	3985	3985	3985	3985	0
178	20231025	170100	199054065	3985	3985	3985	3985	0
179	20231025	170000	199054065	3985	3985	3985	3985	0
180	20231025	165900	199054065	3985	3985	3985	3985	0
181	20231025	165800	199054065	3985	3985	3985	3985	0
182	20231025	165700	199054065	3985	3985	3985	3985	342
183	20231025	165600	199054065	3985	3985	3985	3985	0
184	20231025	165500	199054065	3985	3985	3985	3985	0
185	20231025	165400	199054065	3985	3985	3985	3985	0
186	20231025	165300	199054065	3985	3985	3985	3985	0
187	20231025	165200	199054065	3985	3985	3985	3985	0
188	20231025	165100	199054065	3985	3985	3985	3985	0
189	20231025	165000	199054065	3985	3985	3985	3985	0
190	20231025	164900	199054065	3985	3985	3985	3985	0
191	20231025	164800	199054065	3985	3985	3985	3985	0
192	20231025	164700	199054065	3985	3985	3985	3985	0
193	20231025	164600	199054065	3985	3985	3985	3985	0
194	20231025	164500	199054065	3985	3985	3985	3985	0
195	20231025	164400	199054065	3985	3985	3985	3985	0
196	20231025	164300	199054065	3985	3985	3985	3985	0
197	20231025	164200	199054065	3985	3985	3985	3985	0
198	20231025	164100	199054065	3985	3985	3985	3985	0
199	20231025	164000	199054065	3985	3985	3985	3985	0
200	20231025	163900	199054065	3985	3985	3985	3985	0
201	20231025	163800	199054065	3985	3985	3985	3985	0
202	20231025	163700	199054065	3985	3985	3985	3985	0
203	20231025	163600	199054065	3985	3985	3985	3985	0
204	20231025	163500	199054065	3985	3985	3985	3985	0
205	20231025	163400	199054065	3985	3985	3985	3985	0
206	20231025	163300	199054065	3985	3985	3985	3985	0
207	20231025	163200	199054065	3985	3985	3985	3985	0
208	20231025	163100	199054065	3985	3985	3985	3985	0
209	20231025	163000	199054065	3985	3985	3985	3985	0
210	20231025	162900	199054065	3985	3985	3985	3985	0
211	20231025	162800	199054065	3985	3985	3985	3985	0
212	20231025	162700	199054065	3985	3985	3985	3985	342
213	20231025	162600	199054065	3985	3985	3985	3985	0
214	20231025	162500	199054065	3985	3985	3985	3985	0
215	20231025	162400	199054065	3985	3985	3985	3985	0
216	20231025	162300	199054065	3985	3985	3985	3985	0
217	20231025	162200	199054065	3985	3985	3985	3985	0
218	20231025	162100	199054065	3985	3985	3985	3985	0
219	20231025	162000	199054065	3985	3985	3985	3985	0
220	20231025	161900	199054065	3985	3985	3985	3985	0
221	20231025	161800	199054065	3985	3985	3985	3985	0
222	20231025	161700	199054065	3985	3985	3985	3985	0
223	20231025	161600	199054065	3985	3985	3985	3985	0
224	20231025	161500	199054065	3985	3985	3985	3985	0
225	20231025	161400	199054065	3985	3985	3985	3985	0
226	20231025	161300	199054065	3985	3985	3985	3985	0
227	20231025	161200	199054065	3985	3985	3985	3985	0
228	20231025	161100	199054065	3985	3985	3985	3985	0
229	20231025	161000	199054065	3985	3985	3985	3985	0
230	20231025	160900	199054065	3985	3985	3985	3985	0
231	20231025	160800	199054065	3985	3985	3985	3985	0
232	20231025	160700	199054065	3985	3985	3985	3985	0
233	20231025	160600	199054065	3985	3985	3985	3985	0
234	20231025	160500	199054065	3985	3985	3985	3985	0
235	20231025	160400	199054065	3985	3985	3985	3985	0
236	20231025	160300	199054065	3985	3985	3985	3985	0
237	20231025	160200	199054065	3985	3985	3985	3985	0
238	20231025	160100	199054065	3985	3985	3985	3985	0
239	20231025	160000	199054065	3985	3985	3985	3985	0
240	20231025	155900	199054065	3985	3985	3985	3985	0
241	20231025	155800	199054065	3985	3985	3985	3985	0
242	20231025	155700	199054065	3985	3985	3985	3985	342
243	20231025	155600	199054065	3985	3985	3985	3985	0
244	20231025	155500	199054065	3985	3985	3985	3985	0
245	20231025	155400	199054065	3985	3985	3985	3985	0
246	20231025	155300	199054065	3985	3985	3985	3985	0
247	20231025	155200	199054065	3985	3985	3985	3985	0
248	20231025	155100	199054065	3985	3985	3985	3985	0
249	20231025	155000	199054065	3985	3985	3985	3985	0
250	20231025	154900	199054065	3985	3985	3985	3985	0
251	20231025	154800	199054065	3985	3985	3985	3985	0
252	20231025	154700	199054065	3985	3985	3985	3985	0
253	20231025	154600	199054065	3985	3985	3985	3985	0
254	20231025	154500	199054065	3985	3985	3985	3985	0
255	20231025	154400	199054065	3985	3985	3985	3985	0
256	20231025	154300	199054065	3985	3985	3985	3985	0
257	20231025	154200	199054065	3985	3985	3985	3985	0
258	20231025	154100	199054065	3985	3985	3985	3985	0
259	20231025	154000	199054065	3985	3985	3985	3985	0
260	20231025	153900	199054065	3985	3985	3985	3985	0
261	20231025	153800	199054065	3985	3985	3985	3985	0
262	20231025	153700	199054065	3985	3985	3985	3985	0
263	20231025	153600	199054065	3985	3985	3985	3985	0
264	20231025	153500	199054065	3985	3985	3985	3985	0
265	20231025	153400	199054065	3985	3985	3985	3985	0
266	20231025	153300	199054065	3985	3985	3985	3985	0
267	20231025	153200	199054065	3985	3985	3985	3985	0
268	20231025	153100	199054065	3985	3985	3985	3985	0
269	20231025	153000	199054065	3985	3985	3985	3985	342
270	20231025	152900	197691195	4000	4000	4000	4000	0
271	20231025	152800	197691195	4000	4000	4000	4000	0
272	20231025	152700	197691195	4000	4000	4000	4000	0
273	20231025	152600	197691195	4000	4000	4000	4000	0
274	20231025	152500	197691195	4000	4000	4000	4000	0
275	20231025	152400	197691195	4000	4000	4000	4000	0
276	20231025	152300	197691195	4000	4000	4000	4000	0
277	20231025	152200	197691195	4000	4000	4000	4000	0
278	20231025	152100	197691195	4000	4000	4000	4000	0
279	20231025	152000	197691195	4000	4000	4000	4000	0
280	20231025	151900	197691195	4000	4000	4000	4000	24
281	20231025	151800	197595195	3990	3990	4000	3990	8
282	20231025	151700	197563255	3990	4000	4000	3990	302
283	20231025	151600	196358035	3990	3990	3990	3990	0
284	20231025	151500	196358035	3990	3990	3990	3990	250
285	20231025	151400	195360535	3990	3990	3990	3990	0
286	20231025	151300	195360535	3990	3990	3990	3990	0
287	20231025	151200	195360535	3990	3995	4000	3990	564
288	20231025	151100	193107110	4000	4000	4000	4000	0
289	20231025	151000	193107110	4000	4000	4000	4000	1
290	20231025	150900	193103110	3990	3990	3990	3990	0
291	20231025	150800	193103110	3990	3990	3990	3990	0
292	20231025	150700	193103110	3990	3990	3990	3990	1
293	20231025	150600	193099120	4010	4010	4010	4010	0
294	20231025	150500	193099120	4010	4010	4010	4010	0
295	20231025	150400	193099120	4010	4010	4010	4010	258
296	20231025	150300	192064540	4010	4010	4010	4010	150
297	20231025	150200	191463040	4010	3990	4010	3990	12
298	20231025	150100	191415010	3995	3995	3995	3995	126
299	20231025	150000	190911640	3985	3985	3985	3985	10
300	20231025	145900	190871790	3985	3985	3985	3985	0
301	20231025	145800	190871790	3985	3985	3985	3985	1
302	20231025	145700	190867805	4000	4000	4000	4000	0
303	20231025	145600	190867805	4000	4000	4000	4000	0
304	20231025	145500	190867805	4000	4000	4000	4000	0
305	20231025	145400	190867805	4000	4000	4000	4000	0
306	20231025	145300	190867805	4000	4000	4000	4000	25
307	20231025	145200	190767805	4005	4005	4005	4005	0
308	20231025	145100	190767805	4005	4005	4005	4005	0
309	20231025	145000	190767805	4005	4005	4005	4005	0
310	20231025	144900	190767805	4005	4005	4005	4005	49
311	20231025	144800	190571560	4005	4005	4005	4005	0
312	20231025	144700	190571560	4005	4005	4005	4005	0
313	20231025	144600	190571560	4005	4005	4005	3980	9
314	20231025	144500	190535600	3980	3980	3980	3980	0
315	20231025	144400	190535600	3980	3980	3980	3980	0
316	20231025	144300	190535600	3980	3980	3980	3980	0
317	20231025	144200	190535600	3980	3980	3980	3980	0
318	20231025	144100	190535600	3980	3980	3980	3980	0
319	20231025	144000	190535600	3980	3980	3980	3975	1232
320	20231025	143900	185633270	3980	3980	3980	3980	0
321	20231025	143800	185633270	3980	4010	4010	3980	553
322	20231025	143700	183427630	4010	4010	4010	4010	0
323	20231025	143600	183427630	4010	4010	4010	4010	0
324	20231025	143500	183427630	4010	4010	4010	4010	0
325	20231025	143400	183427630	4010	4010	4010	4010	0
326	20231025	143300	183427630	4010	4010	4010	4010	0
327	20231025	143200	183427630	4010	3995	4010	3995	3
328	20231025	143100	183415625	4010	4010	4010	4010	0
329	20231025	143000	183415625	4010	4010	4010	4010	0
330	20231025	142900	183415625	4010	4010	4010	4010	0
331	20231025	142800	183415625	4010	4010	4010	4010	0
332	20231025	142700	183415625	4010	4010	4010	4010	0
333	20231025	142600	183415625	4010	4010	4010	4010	0
334	20231025	142500	183415625	4010	4010	4010	4010	0
335	20231025	142400	183415625	4010	4010	4010	4010	0
336	20231025	142300	183415625	4010	4010	4010	4010	1
337	20231025	142200	183411615	3990	3990	3990	3990	0
338	20231025	142100	183411615	3990	3990	3990	3990	0
339	20231025	142000	183411615	3990	3990	3990	3990	0
340	20231025	141900	183411615	3990	3990	3990	3990	3
341	20231025	141800	183399645	3990	3990	3990	3990	0
342	20231025	141700	183399645	3990	4010	4010	3990	6
343	20231025	141600	183375630	4010	4010	4010	4010	128
344	20231025	141500	182862350	4010	4010	4010	4010	0
345	20231025	141400	182862350	4010	4010	4010	4010	0
346	20231025	141300	182862350	4010	4010	4010	4010	0
347	20231025	141200	182862350	4010	4010	4010	4010	0
348	20231025	141100	182862350	4010	4010	4010	4010	0
349	20231025	141000	182862350	4010	4010	4010	4010	102
350	20231025	140900	182453330	4015	4015	4015	4015	0
351	20231025	140800	182453330	4015	4015	4015	4015	0
352	20231025	140700	182453330	4015	4015	4015	4015	0
353	20231025	140600	182453330	4015	4015	4015	4015	0
354	20231025	140500	182453330	4015	4015	4015	4015	24
355	20231025	140400	182356970	3990	3990	3990	3990	0
356	20231025	140300	182356970	3990	4010	4010	3990	300
357	20231025	140200	181154970	3990	3990	3990	3990	0
358	20231025	140100	181154970	3990	3990	3990	3990	0
359	20231025	140000	181154970	3990	3990	3990	3990	0
360	20231025	135900	181154970	3990	3990	3990	3990	0
361	20231025	135800	181154970	3990	3990	3990	3990	0
362	20231025	135700	181154970	3990	3990	3990	3990	0
363	20231025	135600	181154970	3990	3990	3990	3990	0
364	20231025	135500	181154970	3990	4010	4010	3990	10
365	20231025	135400	181114945	4010	4010	4010	4010	0
366	20231025	135300	181114945	4010	4010	4010	4010	0
367	20231025	135200	181114945	4010	4010	4010	4010	1
368	20231025	135100	181110935	4005	4005	4005	4005	250
369	20231025	135000	180109685	4005	4005	4005	4005	0
370	20231025	134900	180109685	4005	4005	4005	4005	1
371	20231025	134800	180105680	3995	3995	3995	3995	0
372	20231025	134700	180105680	3995	4000	4000	3995	3
373	20231025	134600	180093685	4005	4005	4005	4005	0
374	20231025	134500	180093685	4005	4005	4005	4005	0
375	20231025	134400	180093685	4005	4005	4005	4005	0
376	20231025	134300	180093685	4005	4000	4005	4000	10
377	20231025	134200	180053680	4000	4000	4000	4000	1
378	20231025	134100	180049680	3995	3995	3995	3995	0
379	20231025	134000	180049680	3995	3995	3995	3995	1
380	20231025	133900	180045685	4000	3995	4000	3995	296
381	20231025	133800	178862160	3995	3980	3995	3980	5
382	20231025	133700	178842200	3995	3990	3995	3990	3
383	20231025	133600	178830225	3990	3980	3990	3980	2
384	20231025	133500	178822255	3990	3990	3990	3990	88
385	20231025	133400	178471135	3990	3990	3990	3990	100
386	20231025	133300	178072135	3990	3990	3990	3990	9
387	20231025	133200	178036225	3990	3980	3990	3980	2
388	20231025	133100	178028255	3990	3990	3990	3990	0
389	20231025	133000	178028255	3990	3980	3990	3980	2
390	20231025	132900	178020285	3990	3990	3990	3990	3
391	20231025	132800	178008315	3990	3990	3990	3990	0
392	20231025	132700	178008315	3990	3990	3990	3990	1
393	20231025	132600	178004325	3980	3985	3990	3980	4
394	20231025	132500	177988390	3980	3980	3980	3980	2
395	20231025	132400	177980430	3980	3980	3980	3980	67
396	20231025	132300	177713770	3980	3980	3980	3980	148
397	20231025	132200	177124730	3980	3980	3980	3980	0
398	20231025	132100	177124730	3980	3980	3980	3980	0
399	20231025	132000	177124730	3980	3980	3980	3980	0
400	20231025	131900	177124730	3980	3980	3980	3980	2
401	20231025	131800	177116770	3980	3985	3985	3980	23
402	20231025	131700	177025160	3980	3990	3995	3980	2132
403	20231025	131600	168524065	3990	3995	3995	3990	687
404	20231025	131500	165779530	3995	3995	4005	3995	25
405	20231025	131400	165679645	3995	4005	4005	3995	4
406	20231025	131300	165663645	3995	3995	3995	3995	8
407	20231025	131200	165631685	3995	4000	4005	3995	458
408	20231025	131100	163799695	4000	4020	4020	4000	813
409	20231025	131000	160543570	4020	4020	4020	4020	0
410	20231025	130900	160543570	4020	4020	4020	4020	0
411	20231025	130800	160543570	4020	4020	4020	4020	1
412	20231025	130700	160539550	4020	4020	4020	4020	12
413	20231025	130600	160491310	4020	4020	4020	4020	0
414	20231025	130500	160491310	4020	4020	4020	4020	19
415	20231025	130400	160414930	4010	4010	4010	4010	0
416	20231025	130300	160414930	4010	4010	4010	4010	138
417	20231025	130200	159861550	4010	4010	4010	4010	10
418	20231025	130100	159821450	4020	4010	4020	4010	148
419	20231025	130000	159227780	4020	4020	4020	4020	0
420	20231025	125900	159227780	4020	4020	4020	4020	0
421	20231025	125800	159227780	4020	4020	4020	4020	0
422	20231025	125700	159227780	4020	4020	4020	4020	1
423	20231025	125600	159223760	4010	4010	4010	4010	0
424	20231025	125500	159223760	4010	4010	4010	4010	231
425	20231025	125400	158297450	4020	4020	4020	4020	0
426	20231025	125300	158297450	4020	4020	4020	4020	0
427	20231025	125200	158297450	4020	4020	4020	4020	0
428	20231025	125100	158297450	4020	4020	4020	4020	5
429	20231025	125000	158277350	4025	4025	4025	4025	0
430	20231025	124900	158277350	4025	4025	4025	4025	0
431	20231025	124800	158277350	4025	4025	4025	4025	0
432	20231025	124700	158277350	4025	4025	4025	4025	0
433	20231025	124600	158277350	4025	4025	4025	4025	0
434	20231025	124500	158277350	4025	4025	4025	4025	0
435	20231025	124400	158277350	4025	4025	4025	4025	0
436	20231025	124300	158277350	4025	4025	4025	4025	1
437	20231025	124200	158273325	4010	4010	4010	4010	0
438	20231025	124100	158273325	4010	4010	4025	4010	123
439	20231025	124000	157780035	4025	4025	4025	4025	1
440	20231025	123900	157776010	4015	4015	4015	4015	327
441	20231025	123800	156463105	4040	4040	4040	4040	0
442	20231025	123700	156463105	4040	4040	4040	4040	0
443	20231025	123600	156463105	4040	4040	4040	4040	0
444	20231025	123500	156463105	4040	4040	4040	4040	0
445	20231025	123400	156463105	4040	4040	4040	4040	0
446	20231025	123300	156463105	4040	4040	4040	4040	0
447	20231025	123200	156463105	4040	4040	4040	4040	0
448	20231025	123100	156463105	4040	4040	4040	4040	0
449	20231025	123000	156463105	4040	4040	4040	4040	0
450	20231025	122900	156463105	4040	4040	4040	4040	0
451	20231025	122800	156463105	4040	4040	4040	4040	0
452	20231025	122700	156463105	4040	4040	4040	4040	0
453	20231025	122600	156463105	4040	4040	4040	4040	0
454	20231025	122500	156463105	4040	4040	4040	4040	0
455	20231025	122400	156463105	4040	4040	4040	4040	0
456	20231025	122300	156463105	4040	4040	4040	4040	1
457	20231025	122200	156459065	4015	4020	4020	4015	6
458	20231025	122100	156434950	4040	4040	4040	4040	6
459	20231025	122000	156410710	4020	4020	4020	4020	400
460	20231025	121900	154802710	4020	4020	4020	4020	206
461	20231025	121800	153974590	4045	4025	4045	4015	603
462	20231025	121700	151548635	4025	4025	4025	4025	209
463	20231025	121600	150707410	4025	4030	4030	4025	1490
464	20231025	121500	144702810	4045	4045	4045	4045	1
465	20231025	121400	144698765	4030	4045	4045	4030	202
466	20231025	121300	143884690	4035	4035	4035	4035	837
467	20231025	121200	140507395	4050	4050	4050	4050	1
468	20231025	121100	140503345	4035	4050	4050	4035	3
469	20231025	121000	140491210	4040	4045	4045	4040	784
470	20231025	120900	137321210	4045	4045	4045	4045	0
471	20231025	120800	137321210	4045	4045	4045	4045	0
472	20231025	120700	137321210	4045	4045	4045	4045	61
473	20231025	120600	137074465	4045	4045	4045	4045	0
474	20231025	120500	137074465	4045	4045	4045	4045	200
475	20231025	120400	136265465	4045	4045	4045	4045	0
476	20231025	120300	136265465	4045	4045	4045	4045	0
477	20231025	120200	136265465	4045	4045	4045	4045	0
478	20231025	120100	136265465	4045	4045	4045	4045	300
479	20231025	120000	135051965	4050	4050	4050	4050	0
480	20231025	115900	135051965	4050	4050	4050	4050	0
481	20231025	115800	135051965	4050	4050	4050	4050	0
482	20231025	115700	135051965	4050	4050	4050	4050	288
483	20231025	115600	133885565	4050	4055	4055	4050	178
484	20231025	115500	133164640	4060	4060	4060	4060	0
485	20231025	115400	133164640	4060	4060	4060	4060	0
486	20231025	115300	133164640	4060	4060	4060	4060	0
487	20231025	115200	133164640	4060	4060	4060	4060	0
488	20231025	115100	133164640	4060	4060	4060	4060	0
489	20231025	115000	133164640	4060	4060	4060	4060	0
490	20231025	114900	133164640	4060	4060	4060	4060	0
491	20231025	114800	133164640	4060	4060	4060	4060	0
492	20231025	114700	133164640	4060	4060	4060	4060	0
493	20231025	114600	133164640	4060	4060	4060	4060	0
494	20231025	114500	133164640	4060	4060	4060	4060	0
495	20231025	114400	133164640	4060	4060	4060	4060	0
496	20231025	114300	133164640	4060	4060	4060	4060	0
497	20231025	114200	133164640	4060	4060	4060	4060	0
498	20231025	114100	133164640	4060	4060	4060	4060	0
499	20231025	114000	133164640	4060	4060	4060	4060	1
500	20231025	113900	133160580	4055	4060	4060	4055	37
501	20231025	113800	133010395	4055	4055	4055	4055	1
502	20231025	113700	133006340	4065	4065	4065	4065	0
503	20231025	113600	133006340	4065	4065	4065	4065	0
504	20231025	113500	133006340	4065	4065	4065	4065	0
505	20231025	113400	133006340	4065	4065	4065	4065	9
506	20231025	113300	132969755	4065	4065	4065	4065	5
507	20231025	113200	132949430	4065	4065	4065	4065	0
508	20231025	113100	132949430	4065	4065	4065	4065	0
509	20231025	113000	132949430	4065	4065	4065	4065	0
510	20231025	112900	132949430	4065	4065	4065	4065	12
511	20231025	112800	132900650	4070	4070	4070	4070	49
512	20231025	112700	132701220	4065	4065	4065	4065	0
513	20231025	112600	132701220	4065	4065	4065	4065	13
514	20231025	112500	132648375	4070	4070	4070	4070	0
515	20231025	112400	132648375	4070	4070	4070	4070	0
516	20231025	112300	132648375	4070	4070	4070	4070	0
517	20231025	112200	132648375	4070	4070	4070	4070	0
518	20231025	112100	132648375	4070	4070	4070	4070	1
519	20231025	112000	132644305	4075	4060	4075	4060	2112
520	20231025	111900	124054980	4065	4065	4065	4065	0
521	20231025	111800	124054980	4065	4060	4065	4060	909
522	20231025	111700	120364435	4055	4055	4055	4055	336
523	20231025	111600	119001955	4055	4040	4055	4025	3001
524	20231025	111500	106913025	4035	4035	4035	4035	200
525	20231025	111400	106106025	4050	4050	4050	4050	280
526	20231025	111300	104972025	4055	4055	4055	4055	320
527	20231025	111200	103674425	4050	4050	4050	4050	0
528	20231025	111100	103674425	4050	4050	4050	4050	0
529	20231025	111000	103674425	4050	4050	4050	4050	0
530	20231025	110900	103674425	4050	4050	4050	4050	300
531	20231025	110800	102459425	4050	4050	4050	4050	200
532	20231025	110700	101649425	4030	4030	4030	4030	0
533	20231025	110600	101649425	4030	4030	4030	4030	0
534	20231025	110500	101649425	4030	4030	4030	4030	0
535	20231025	110400	101649425	4030	4030	4030	4030	200
536	20231025	110300	100843425	4030	4030	4030	4030	0
537	20231025	110200	100843425	4030	4030	4030	4030	0
538	20231025	110100	100843425	4030	4030	4030	4030	0
539	20231025	110000	100843425	4030	4030	4030	4030	0
540	20231025	105900	100843425	4030	4030	4030	4030	1
541	20231025	105800	100839395	4050	4030	4050	4030	252
542	20231025	105700	99819435	4040	4040	4040	4040	0
543	20231025	105600	99819435	4040	4035	4040	4035	571
544	20231025	105500	97513570	4035	4035	4035	4035	0
545	20231025	105400	97513570	4035	4035	4035	4035	0
546	20231025	105300	97513570	4035	4035	4035	4035	1000
547	20231025	105200	93478570	4050	4050	4050	4050	24
548	20231025	105100	93381370	4050	4050	4050	4050	0
549	20231025	105000	93381370	4050	4050	4050	4050	0
550	20231025	104900	93381370	4050	4050	4050	4050	0
551	20231025	104800	93381370	4050	4050	4050	4050	0
552	20231025	104700	93381370	4050	4050	4050	4050	0
553	20231025	104600	93381370	4050	4050	4050	4050	0
554	20231025	104500	93381370	4050	4050	4050	4050	0
555	20231025	104400	93381370	4050	4050	4050	4050	0
556	20231025	104300	93381370	4050	4050	4050	4050	23
557	20231025	104200	93288220	4050	4050	4050	4050	2
558	20231025	104100	93280120	4050	4050	4050	4050	0
559	20231025	104000	93280120	4050	4050	4060	4050	1294
560	20231025	103900	88037785	4045	4035	4045	4035	657
561	20231025	103800	85382220	4040	4035	4040	4035	1932
562	20231025	103700	77581950	4025	4025	4025	4025	0
563	20231025	103600	77581950	4025	4025	4025	4025	0
564	20231025	103500	77581950	4025	4025	4025	4025	0
565	20231025	103400	77581950	4025	4025	4025	4025	0
566	20231025	103300	77581950	4025	4025	4025	4025	0
567	20231025	103200	77581950	4025	4025	4025	4025	0
568	20231025	103100	77581950	4025	4025	4025	4025	0
569	20231025	103000	77581950	4025	4025	4025	4025	1
570	20231025	102900	77577925	4035	4035	4035	4035	0
571	20231025	102800	77577925	4035	4015	4035	4015	13
572	20231025	102700	77525670	4030	4030	4030	4030	0
573	20231025	102600	77525670	4030	4030	4030	4030	0
574	20231025	102500	77525670	4030	4030	4030	4030	0
575	20231025	102400	77525670	4030	4030	4030	4030	0
576	20231025	102300	77525670	4030	4030	4030	4030	0
577	20231025	102200	77525670	4030	4030	4030	4030	243
578	20231025	102100	76546380	4020	4030	4030	4015	147
579	20231025	102000	75955585	4030	4030	4030	4030	3
580	20231025	101900	75943495	4030	4030	4030	4030	400
581	20231025	101800	74331495	4025	4025	4025	4025	0
582	20231025	101700	74331495	4025	4025	4025	4025	30
583	20231025	101600	74210745	4025	4025	4025	4025	0
584	20231025	101500	74210745	4025	4025	4025	4025	0
585	20231025	101400	74210745	4025	4025	4025	4025	0
586	20231025	101300	74210745	4025	4025	4025	4025	100
587	20231025	101200	73808245	4025	4025	4025	4025	24
588	20231025	101100	73711645	4025	4025	4025	4025	0
589	20231025	101000	73711645	4025	4025	4025	4025	0
590	20231025	100900	73711645	4025	4025	4025	4025	528
591	20231025	100800	71586445	4030	4030	4030	4030	0
592	20231025	100700	71586445	4030	4030	4030	4030	0
593	20231025	100600	71586445	4030	4030	4030	4030	0
594	20231025	100500	71586445	4030	4015	4030	4015	88
595	20231025	100400	71233035	4015	4015	4015	4015	0
596	20231025	100300	71233035	4015	4015	4015	4015	0
597	20231025	100200	71233035	4015	4020	4020	4015	3
598	20231025	100100	71220985	4015	4015	4015	4015	0
599	20231025	100000	71220985	4015	4020	4020	4015	71
600	20231025	095900	70935855	4020	4020	4020	4020	0
601	20231025	095800	70935855	4020	4020	4020	4020	300
602	20231025	095700	69729855	4020	4020	4020	4020	0
603	20231025	095600	69729855	4020	4020	4020	4020	187
604	20231025	095500	68978115	4020	4020	4020	4020	0
605	20231025	095400	68978115	4020	4020	4020	4020	0
606	20231025	095300	68978115	4020	4020	4020	4020	302
607	20231025	095200	67764075	4025	4025	4025	4025	0
608	20231025	095100	67764075	4025	4025	4025	4025	0
609	20231025	095000	67764075	4025	4025	4025	4025	569
610	20231025	094900	65473850	4025	4025	4025	4025	30
611	20231025	094800	65353100	4025	4025	4025	4025	0
612	20231025	094700	65353100	4025	4025	4025	4025	40
613	20231025	094600	65192100	4025	4025	4025	4025	1
614	20231025	094500	65188075	4025	4025	4025	4025	0
615	20231025	094400	65188075	4025	4025	4025	4025	0
616	20231025	094300	65188075	4025	4025	4025	4025	24
617	20231025	094200	65091475	4045	4045	4045	4045	8
618	20231025	094100	65059115	4045	4045	4045	4045	0
619	20231025	094000	65059115	4045	4045	4045	4045	0
620	20231025	093900	65059115	4045	4045	4045	4045	0
621	20231025	093800	65059115	4045	4045	4045	4045	0
622	20231025	093700	65059115	4045	4045	4045	4045	62
623	20231025	093600	64808325	4045	4045	4045	4045	10
624	20231025	093500	64767875	4045	4045	4045	4045	100
625	20231025	093400	64363375	4045	4045	4045	4045	553
626	20231025	093300	62126490	4040	4040	4040	4040	200
627	20231025	093200	61318490	4040	4040	4040	4040	1
628	20231025	093100	61314450	4040	4040	4040	4040	29
629	20231025	093000	61197290	4040	4040	4040	4040	0
630	20231025	092900	61197290	4040	4040	4040	4040	0
631	20231025	092800	61197290	4040	4040	4040	4040	51
632	20231025	092700	60991250	4045	4045	4045	4045	0
633	20231025	092600	60991250	4045	4045	4045	4045	0
634	20231025	092500	60991250	4045	4045	4045	4045	100
635	20231025	092400	60586750	4045	4045	4045	4045	0
636	20231025	092300	60586750	4045	4045	4050	4045	290
637	20231025	092200	59413495	4040	4040	4040	4040	1
638	20231025	092100	59409455	4045	4015	4045	4015	4805
639	20231025	092000	40065645	4010	4005	4010	4005	423
640	20231025	091900	38369425	4010	4015	4015	4010	1198
641	20231025	091800	33565335	4015	4015	4015	4015	146
642	20231025	091700	32979145	4020	4020	4020	4020	0
643	20231025	091600	32979145	4020	4015	4020	4015	268
644	20231025	091500	31901825	4005	4005	4005	4005	0
645	20231025	091400	31901825	4005	4015	4020	4005	167
646	20231025	091300	31230810	4020	4020	4020	4020	0
647	20231025	091200	31230810	4020	4020	4020	4020	100
648	20231025	091100	30828810	4025	4025	4025	4025	0
649	20231025	091000	30828810	4025	4025	4025	4025	0
650	20231025	090900	30828810	4025	4025	4025	4025	200
651	20231025	090800	30023810	4025	4025	4025	4025	0
652	20231025	090700	30023810	4025	4025	4025	4025	0
653	20231025	090600	30023810	4025	4025	4025	4025	113
654	20231025	090500	29568985	4005	4005	4005	4005	0
655	20231025	090400	29568985	4005	4005	4005	4005	60
656	20231025	090300	29328685	4005	4005	4005	4005	0
657	20231025	090200	29328685	4005	4010	4010	4005	6330
658	20231025	090100	3971985	4015	4015	4015	4015	86
659	20231025	090000	3626695	4015	4030	4035	4015	900