KissMeData/317120/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204100	117833230	4635	4635	4635	4635	168
3	20231025	204000	117833230	4635	4635	4635	4635	0
4	20231025	203900	117833230	4635	4635	4635	4635	0
5	20231025	203800	117833230	4635	4635	4635	4635	0
6	20231025	203700	117833230	4635	4635	4635	4635	0
7	20231025	203600	117833230	4635	4635	4635	4635	0
8	20231025	203500	117833230	4635	4635	4635	4635	0
9	20231025	203400	117833230	4635	4635	4635	4635	0
10	20231025	203300	117833230	4635	4635	4635	4635	0
11	20231025	203200	117833230	4635	4635	4635	4635	0
12	20231025	203100	117833230	4635	4635	4635	4635	0
13	20231025	203000	117833230	4635	4635	4635	4635	0
14	20231025	202900	117833230	4635	4635	4635	4635	0
15	20231025	202800	117833230	4635	4635	4635	4635	0
16	20231025	202700	117833230	4635	4635	4635	4635	0
17	20231025	202600	117833230	4635	4635	4635	4635	0
18	20231025	202500	117833230	4635	4635	4635	4635	0
19	20231025	202400	117833230	4635	4635	4635	4635	0
20	20231025	202300	117833230	4635	4635	4635	4635	0
21	20231025	202200	117833230	4635	4635	4635	4635	0
22	20231025	202100	117833230	4635	4635	4635	4635	0
23	20231025	202000	117833230	4635	4635	4635	4635	0
24	20231025	201900	117833230	4635	4635	4635	4635	0
25	20231025	201800	117833230	4635	4635	4635	4635	0
26	20231025	201700	117833230	4635	4635	4635	4635	0
27	20231025	201600	117833230	4635	4635	4635	4635	0
28	20231025	201500	117833230	4635	4635	4635	4635	0
29	20231025	201400	117833230	4635	4635	4635	4635	0
30	20231025	201300	117833230	4635	4635	4635	4635	0
31	20231025	201200	117833230	4635	4635	4635	4635	0
32	20231025	201100	117833230	4635	4635	4635	4635	168
33	20231025	201000	117833230	4635	4635	4635	4635	0
34	20231025	200900	117833230	4635	4635	4635	4635	0
35	20231025	200800	117833230	4635	4635	4635	4635	0
36	20231025	200700	117833230	4635	4635	4635	4635	0
37	20231025	200600	117833230	4635	4635	4635	4635	0
38	20231025	200500	117833230	4635	4635	4635	4635	0
39	20231025	200400	117833230	4635	4635	4635	4635	0
40	20231025	200300	117833230	4635	4635	4635	4635	0
41	20231025	200200	117833230	4635	4635	4635	4635	0
42	20231025	200100	117833230	4635	4635	4635	4635	0
43	20231025	200000	117833230	4635	4635	4635	4635	0
44	20231025	195900	117833230	4635	4635	4635	4635	0
45	20231025	195800	117833230	4635	4635	4635	4635	0
46	20231025	195700	117833230	4635	4635	4635	4635	0
47	20231025	195600	117833230	4635	4635	4635	4635	0
48	20231025	195500	117833230	4635	4635	4635	4635	0
49	20231025	195400	117833230	4635	4635	4635	4635	0
50	20231025	195300	117833230	4635	4635	4635	4635	0
51	20231025	195200	117833230	4635	4635	4635	4635	0
52	20231025	195100	117833230	4635	4635	4635	4635	0
53	20231025	195000	117833230	4635	4635	4635	4635	0
54	20231025	194900	117833230	4635	4635	4635	4635	0
55	20231025	194800	117833230	4635	4635	4635	4635	0
56	20231025	194700	117833230	4635	4635	4635	4635	0
57	20231025	194600	117833230	4635	4635	4635	4635	0
58	20231025	194500	117833230	4635	4635	4635	4635	0
59	20231025	194400	117833230	4635	4635	4635	4635	0
60	20231025	194300	117833230	4635	4635	4635	4635	0
61	20231025	194200	117833230	4635	4635	4635	4635	0
62	20231025	194100	117833230	4635	4635	4635	4635	168
63	20231025	194000	117833230	4635	4635	4635	4635	0
64	20231025	193900	117833230	4635	4635	4635	4635	0
65	20231025	193800	117833230	4635	4635	4635	4635	0
66	20231025	193700	117833230	4635	4635	4635	4635	0
67	20231025	193600	117833230	4635	4635	4635	4635	0
68	20231025	193500	117833230	4635	4635	4635	4635	0
69	20231025	193400	117833230	4635	4635	4635	4635	0
70	20231025	193300	117833230	4635	4635	4635	4635	0
71	20231025	193200	117833230	4635	4635	4635	4635	0
72	20231025	193100	117833230	4635	4635	4635	4635	0
73	20231025	193000	117833230	4635	4635	4635	4635	0
74	20231025	192900	117833230	4635	4635	4635	4635	0
75	20231025	192800	117833230	4635	4635	4635	4635	0
76	20231025	192700	117833230	4635	4635	4635	4635	0
77	20231025	192600	117833230	4635	4635	4635	4635	0
78	20231025	192500	117833230	4635	4635	4635	4635	0
79	20231025	192400	117833230	4635	4635	4635	4635	0
80	20231025	192300	117833230	4635	4635	4635	4635	0
81	20231025	192200	117833230	4635	4635	4635	4635	0
82	20231025	192100	117833230	4635	4635	4635	4635	0
83	20231025	192000	117833230	4635	4635	4635	4635	0
84	20231025	191900	117833230	4635	4635	4635	4635	0
85	20231025	191800	117833230	4635	4635	4635	4635	0
86	20231025	191700	117833230	4635	4635	4635	4635	0
87	20231025	191600	117833230	4635	4635	4635	4635	0
88	20231025	191500	117833230	4635	4635	4635	4635	0
89	20231025	191400	117833230	4635	4635	4635	4635	0
90	20231025	191300	117833230	4635	4635	4635	4635	0
91	20231025	191200	117833230	4635	4635	4635	4635	0
92	20231025	191100	117833230	4635	4635	4635	4635	168
93	20231025	191000	117833230	4635	4635	4635	4635	0
94	20231025	190900	117833230	4635	4635	4635	4635	0
95	20231025	190800	117833230	4635	4635	4635	4635	0
96	20231025	190700	117833230	4635	4635	4635	4635	0
97	20231025	190600	117833230	4635	4635	4635	4635	0
98	20231025	190500	117833230	4635	4635	4635	4635	0
99	20231025	190400	117833230	4635	4635	4635	4635	0
100	20231025	190300	117833230	4635	4635	4635	4635	0
101	20231025	190200	117833230	4635	4635	4635	4635	0
102	20231025	190100	117833230	4635	4635	4635	4635	0
103	20231025	190000	117833230	4635	4635	4635	4635	0
104	20231025	185900	117833230	4635	4635	4635	4635	0
105	20231025	185800	117833230	4635	4635	4635	4635	0
106	20231025	185700	117833230	4635	4635	4635	4635	0
107	20231025	185600	117833230	4635	4635	4635	4635	0
108	20231025	185500	117833230	4635	4635	4635	4635	0
109	20231025	185400	117833230	4635	4635	4635	4635	0
110	20231025	185300	117833230	4635	4635	4635	4635	0
111	20231025	185200	117833230	4635	4635	4635	4635	0
112	20231025	185100	117833230	4635	4635	4635	4635	0
113	20231025	185000	117833230	4635	4635	4635	4635	0
114	20231025	184900	117833230	4635	4635	4635	4635	0
115	20231025	184800	117833230	4635	4635	4635	4635	0
116	20231025	184700	117833230	4635	4635	4635	4635	0
117	20231025	184600	117833230	4635	4635	4635	4635	0
118	20231025	184500	117833230	4635	4635	4635	4635	0
119	20231025	184400	117833230	4635	4635	4635	4635	0
120	20231025	184300	117833230	4635	4635	4635	4635	0
121	20231025	184200	117833230	4635	4635	4635	4635	0
122	20231025	184100	117833230	4635	4635	4635	4635	168
123	20231025	184000	117833230	4635	4635	4635	4635	0
124	20231025	183900	117833230	4635	4635	4635	4635	0
125	20231025	183800	117833230	4635	4635	4635	4635	0
126	20231025	183700	117833230	4635	4635	4635	4635	0
127	20231025	183600	117833230	4635	4635	4635	4635	0
128	20231025	183500	117833230	4635	4635	4635	4635	0
129	20231025	183400	117833230	4635	4635	4635	4635	0
130	20231025	183300	117833230	4635	4635	4635	4635	0
131	20231025	183200	117833230	4635	4635	4635	4635	0
132	20231025	183100	117833230	4635	4635	4635	4635	0
133	20231025	183000	117833230	4635	4635	4635	4635	0
134	20231025	182900	117833230	4635	4635	4635	4635	0
135	20231025	182800	117833230	4635	4635	4635	4635	0
136	20231025	182700	117833230	4635	4635	4635	4635	0
137	20231025	182600	117833230	4635	4635	4635	4635	0
138	20231025	182500	117833230	4635	4635	4635	4635	0
139	20231025	182400	117833230	4635	4635	4635	4635	0
140	20231025	182300	117833230	4635	4635	4635	4635	0
141	20231025	182200	117833230	4635	4635	4635	4635	0
142	20231025	182100	117833230	4635	4635	4635	4635	0
143	20231025	182000	117833230	4635	4635	4635	4635	0
144	20231025	181900	117833230	4635	4635	4635	4635	0
145	20231025	181800	117833230	4635	4635	4635	4635	0
146	20231025	181700	117833230	4635	4635	4635	4635	0
147	20231025	181600	117833230	4635	4635	4635	4635	0
148	20231025	181500	117833230	4635	4635	4635	4635	0
149	20231025	181400	117833230	4635	4635	4635	4635	0
150	20231025	181300	117833230	4635	4635	4635	4635	0
151	20231025	181200	117833230	4635	4635	4635	4635	0
152	20231025	181100	117833230	4635	4635	4635	4635	168
153	20231025	181000	117833230	4635	4635	4635	4635	0
154	20231025	180900	117833230	4635	4635	4635	4635	0
155	20231025	180800	117833230	4635	4635	4635	4635	0
156	20231025	180700	117833230	4635	4635	4635	4635	0
157	20231025	180600	117833230	4635	4635	4635	4635	0
158	20231025	180500	117833230	4635	4635	4635	4635	0
159	20231025	180400	117833230	4635	4635	4635	4635	0
160	20231025	180300	117833230	4635	4635	4635	4635	0
161	20231025	180200	117833230	4635	4635	4635	4635	0
162	20231025	180100	117833230	4635	4635	4635	4635	0
163	20231025	180000	117833230	4635	4635	4635	4635	0
164	20231025	175900	117833230	4635	4635	4635	4635	0
165	20231025	175800	117833230	4635	4635	4635	4635	0
166	20231025	175700	117833230	4635	4635	4635	4635	0
167	20231025	175600	117833230	4635	4635	4635	4635	0
168	20231025	175500	117833230	4635	4635	4635	4635	0
169	20231025	175400	117833230	4635	4635	4635	4635	0
170	20231025	175300	117833230	4635	4635	4635	4635	0
171	20231025	175200	117833230	4635	4635	4635	4635	0
172	20231025	175100	117833230	4635	4635	4635	4635	0
173	20231025	175000	117833230	4635	4635	4635	4635	0
174	20231025	174900	117833230	4635	4635	4635	4635	0
175	20231025	174800	117833230	4635	4635	4635	4635	0
176	20231025	174700	117833230	4635	4635	4635	4635	0
177	20231025	174600	117833230	4635	4635	4635	4635	0
178	20231025	174500	117833230	4635	4635	4635	4635	0
179	20231025	174400	117833230	4635	4635	4635	4635	0
180	20231025	174300	117833230	4635	4635	4635	4635	0
181	20231025	174200	117833230	4635	4635	4635	4635	0
182	20231025	174100	117833230	4635	4635	4635	4635	168
183	20231025	174000	117833230	4635	4635	4635	4635	0
184	20231025	173900	117833230	4635	4635	4635	4635	0
185	20231025	173800	117833230	4635	4635	4635	4635	0
186	20231025	173700	117833230	4635	4635	4635	4635	0
187	20231025	173600	117833230	4635	4635	4635	4635	0
188	20231025	173500	117833230	4635	4635	4635	4635	0
189	20231025	173400	117833230	4635	4635	4635	4635	0
190	20231025	173300	117833230	4635	4635	4635	4635	0
191	20231025	173200	117833230	4635	4635	4635	4635	0
192	20231025	173100	117833230	4635	4635	4635	4635	0
193	20231025	173000	117833230	4635	4635	4635	4635	0
194	20231025	172900	117833230	4635	4635	4635	4635	0
195	20231025	172800	117833230	4635	4635	4635	4635	0
196	20231025	172700	117833230	4635	4635	4635	4635	0
197	20231025	172600	117833230	4635	4635	4635	4635	0
198	20231025	172500	117833230	4635	4635	4635	4635	0
199	20231025	172400	117833230	4635	4635	4635	4635	0
200	20231025	172300	117833230	4635	4635	4635	4635	0
201	20231025	172200	117833230	4635	4635	4635	4635	0
202	20231025	172100	117833230	4635	4635	4635	4635	0
203	20231025	172000	117833230	4635	4635	4635	4635	0
204	20231025	171900	117833230	4635	4635	4635	4635	0
205	20231025	171800	117833230	4635	4635	4635	4635	0
206	20231025	171700	117833230	4635	4635	4635	4635	0
207	20231025	171600	117833230	4635	4635	4635	4635	0
208	20231025	171500	117833230	4635	4635	4635	4635	0
209	20231025	171400	117833230	4635	4635	4635	4635	0
210	20231025	171300	117833230	4635	4635	4635	4635	0
211	20231025	171200	117833230	4635	4635	4635	4635	0
212	20231025	171100	117833230	4635	4635	4635	4635	168
213	20231025	171000	117833230	4635	4635	4635	4635	0
214	20231025	170900	117833230	4635	4635	4635	4635	0
215	20231025	170800	117833230	4635	4635	4635	4635	0
216	20231025	170700	117833230	4635	4635	4635	4635	0
217	20231025	170600	117833230	4635	4635	4635	4635	0
218	20231025	170500	117833230	4635	4635	4635	4635	0
219	20231025	170400	117833230	4635	4635	4635	4635	0
220	20231025	170300	117833230	4635	4635	4635	4635	0
221	20231025	170200	117833230	4635	4635	4635	4635	0
222	20231025	170100	117833230	4635	4635	4635	4635	0
223	20231025	170000	117833230	4635	4635	4635	4635	0
224	20231025	165900	117833230	4635	4635	4635	4635	0
225	20231025	165800	117833230	4635	4635	4635	4635	0
226	20231025	165700	117833230	4635	4635	4635	4635	0
227	20231025	165600	117833230	4635	4635	4635	4635	0
228	20231025	165500	117833230	4635	4635	4635	4635	0
229	20231025	165400	117833230	4635	4635	4635	4635	0
230	20231025	165300	117833230	4635	4635	4635	4635	0
231	20231025	165200	117833230	4635	4635	4635	4635	0
232	20231025	165100	117833230	4635	4635	4635	4635	0
233	20231025	165000	117833230	4635	4635	4635	4635	0
234	20231025	164900	117833230	4635	4635	4635	4635	0
235	20231025	164800	117833230	4635	4635	4635	4635	0
236	20231025	164700	117833230	4635	4635	4635	4635	0
237	20231025	164600	117833230	4635	4635	4635	4635	0
238	20231025	164500	117833230	4635	4635	4635	4635	0
239	20231025	164400	117833230	4635	4635	4635	4635	0
240	20231025	164300	117833230	4635	4635	4635	4635	0
241	20231025	164200	117833230	4635	4635	4635	4635	0
242	20231025	164100	117833230	4635	4635	4635	4635	168
243	20231025	164000	117833230	4635	4635	4635	4635	0
244	20231025	163900	117833230	4635	4635	4635	4635	0
245	20231025	163800	117833230	4635	4635	4635	4635	0
246	20231025	163700	117833230	4635	4635	4635	4635	0
247	20231025	163600	117833230	4635	4635	4635	4635	0
248	20231025	163500	117833230	4635	4635	4635	4635	0
249	20231025	163400	117833230	4635	4635	4635	4635	0
250	20231025	163300	117833230	4635	4635	4635	4635	0
251	20231025	163200	117833230	4635	4635	4635	4635	0
252	20231025	163100	117833230	4635	4635	4635	4635	0
253	20231025	163000	117833230	4635	4635	4635	4635	0
254	20231025	162900	117833230	4635	4635	4635	4635	0
255	20231025	162800	117833230	4635	4635	4635	4635	0
256	20231025	162700	117833230	4635	4635	4635	4635	0
257	20231025	162600	117833230	4635	4635	4635	4635	0
258	20231025	162500	117833230	4635	4635	4635	4635	0
259	20231025	162400	117833230	4635	4635	4635	4635	0
260	20231025	162300	117833230	4635	4635	4635	4635	0
261	20231025	162200	117833230	4635	4635	4635	4635	0
262	20231025	162100	117833230	4635	4635	4635	4635	0
263	20231025	162000	117833230	4635	4635	4635	4635	0
264	20231025	161900	117833230	4635	4635	4635	4635	0
265	20231025	161800	117833230	4635	4635	4635	4635	0
266	20231025	161700	117833230	4635	4635	4635	4635	0
267	20231025	161600	117833230	4635	4635	4635	4635	0
268	20231025	161500	117833230	4635	4635	4635	4635	0
269	20231025	161400	117833230	4635	4635	4635	4635	0
270	20231025	161300	117833230	4635	4635	4635	4635	0
271	20231025	161200	117833230	4635	4635	4635	4635	0
272	20231025	161100	117833230	4635	4635	4635	4635	168
273	20231025	161000	117833230	4635	4635	4635	4635	0
274	20231025	160900	117833230	4635	4635	4635	4635	0
275	20231025	160800	117833230	4635	4635	4635	4635	0
276	20231025	160700	117833230	4635	4635	4635	4635	0
277	20231025	160600	117833230	4635	4635	4635	4635	0
278	20231025	160500	117833230	4635	4635	4635	4635	0
279	20231025	160400	117833230	4635	4635	4635	4635	0
280	20231025	160300	117833230	4635	4635	4635	4635	0
281	20231025	160200	117833230	4635	4635	4635	4635	0
282	20231025	160100	117833230	4635	4635	4635	4635	0
283	20231025	160000	117833230	4635	4635	4635	4635	0
284	20231025	155900	117833230	4635	4635	4635	4635	0
285	20231025	155800	117833230	4635	4635	4635	4635	0
286	20231025	155700	117833230	4635	4635	4635	4635	0
287	20231025	155600	117833230	4635	4635	4635	4635	0
288	20231025	155500	117833230	4635	4635	4635	4635	0
289	20231025	155400	117833230	4635	4635	4635	4635	0
290	20231025	155300	117833230	4635	4635	4635	4635	0
291	20231025	155200	117833230	4635	4635	4635	4635	0
292	20231025	155100	117833230	4635	4635	4635	4635	0
293	20231025	155000	117833230	4635	4635	4635	4635	0
294	20231025	154900	117833230	4635	4635	4635	4635	0
295	20231025	154800	117833230	4635	4635	4635	4635	0
296	20231025	154700	117833230	4635	4635	4635	4635	0
297	20231025	154600	117833230	4635	4635	4635	4635	0
298	20231025	154500	117833230	4635	4635	4635	4635	0
299	20231025	154400	117833230	4635	4635	4635	4635	0
300	20231025	154300	117833230	4635	4635	4635	4635	0
301	20231025	154200	117833230	4635	4635	4635	4635	0
302	20231025	154100	117833230	4635	4635	4635	4635	168
303	20231025	154000	117833230	4635	4635	4635	4635	0
304	20231025	153900	117833230	4635	4635	4635	4635	0
305	20231025	153800	117833230	4635	4635	4635	4635	0
306	20231025	153700	117833230	4635	4635	4635	4635	0
307	20231025	153600	117833230	4635	4635	4635	4635	0
308	20231025	153500	117833230	4635	4635	4635	4635	0
309	20231025	153400	117833230	4635	4635	4635	4635	0
310	20231025	153300	117833230	4635	4635	4635	4635	0
311	20231025	153200	117833230	4635	4635	4635	4635	0
312	20231025	153100	117833230	4635	4635	4635	4635	0
313	20231025	153000	117833230	4635	4635	4635	4635	168
314	20231025	152900	117054550	4635	4635	4635	4635	0
315	20231025	152800	117054550	4635	4635	4635	4635	0
316	20231025	152700	117054550	4635	4635	4635	4635	0
317	20231025	152600	117054550	4635	4635	4635	4635	0
318	20231025	152500	117054550	4635	4635	4635	4635	0
319	20231025	152400	117054550	4635	4635	4635	4635	0
320	20231025	152300	117054550	4635	4635	4635	4635	0
321	20231025	152200	117054550	4635	4635	4635	4635	0
322	20231025	152100	117054550	4635	4635	4635	4635	0
323	20231025	152000	117054550	4635	4635	4635	4635	0
324	20231025	151900	117054550	4635	4630	4635	4630	80
325	20231025	151800	116684070	4620	4620	4620	4620	2
326	20231025	151700	116674830	4630	4620	4630	4620	70
327	20231025	151600	116351230	4635	4610	4645	4610	121
328	20231025	151500	115791185	4610	4600	4610	4600	150
329	20231025	151400	115100685	4610	4610	4610	4610	0
330	20231025	151300	115100685	4610	4610	4610	4610	50
331	20231025	151200	114870185	4610	4610	4610	4610	50
332	20231025	151100	114639685	4610	4610	4610	4610	71
333	20231025	151000	114312375	4620	4620	4630	4620	150
334	20231025	150900	113618875	4615	4605	4615	4605	466
335	20231025	150800	111471325	4605	4605	4605	4605	0
336	20231025	150700	111471325	4605	4605	4605	4605	20
337	20231025	150600	111379225	4605	4605	4605	4605	0
338	20231025	150500	111379225	4605	4605	4605	4605	53
339	20231025	150400	111135160	4605	4585	4605	4585	39
340	20231025	150300	110955945	4585	4585	4585	4585	21
341	20231025	150200	110859660	4580	4580	4580	4580	110
342	20231025	150100	110355860	4605	4605	4605	4605	0
343	20231025	150000	110355860	4605	4605	4605	4605	0
344	20231025	145900	110355860	4605	4605	4605	4605	0
345	20231025	145800	110355860	4605	4605	4605	4605	0
346	20231025	145700	110355860	4605	4605	4605	4605	0
347	20231025	145600	110355860	4605	4605	4605	4605	0
348	20231025	145500	110355860	4605	4605	4605	4605	0
349	20231025	145400	110355860	4605	4605	4605	4605	0
350	20231025	145300	110355860	4605	4605	4605	4605	0
351	20231025	145200	110355860	4605	4605	4605	4605	0
352	20231025	145100	110355860	4605	4605	4605	4605	100
353	20231025	145000	109895360	4580	4580	4580	4580	0
354	20231025	144900	109895360	4580	4595	4595	4580	33
355	20231025	144800	109743800	4595	4595	4595	4595	7
356	20231025	144700	109711635	4610	4610	4610	4610	0
357	20231025	144600	109711635	4610	4610	4610	4610	0
358	20231025	144500	109711635	4610	4610	4610	4610	7
359	20231025	144400	109679365	4605	4600	4605	4600	320
360	20231025	144300	108205820	4575	4605	4605	4575	145
361	20231025	144200	107540945	4605	4605	4605	4605	0
362	20231025	144100	107540945	4605	4605	4605	4605	10
363	20231025	144000	107494895	4590	4590	4590	4590	163
364	20231025	143900	106746725	4585	4585	4585	4585	30
365	20231025	143800	106609175	4570	4570	4570	4570	0
366	20231025	143700	106609175	4570	4570	4570	4570	0
367	20231025	143600	106609175	4570	4570	4570	4570	0
368	20231025	143500	106609175	4570	4570	4570	4570	0
369	20231025	143400	106609175	4570	4570	4570	4570	0
370	20231025	143300	106609175	4570	4570	4570	4570	0
371	20231025	143200	106609175	4570	4570	4570	4570	50
372	20231025	143100	106380675	4575	4575	4575	4575	44
373	20231025	143000	106179375	4590	4590	4590	4590	50
374	20231025	142900	105949875	4590	4590	4590	4590	0
375	20231025	142800	105949875	4590	4590	4590	4590	105
376	20231025	142700	105467925	4590	4590	4590	4590	0
377	20231025	142600	105467925	4590	4590	4590	4590	0
378	20231025	142500	105467925	4590	4590	4590	4590	0
379	20231025	142400	105467925	4590	4590	4590	4590	0
380	20231025	142300	105467925	4590	4590	4590	4590	0
381	20231025	142200	105467925	4590	4590	4590	4590	8
382	20231025	142100	105431205	4610	4610	4610	4610	0
383	20231025	142000	105431205	4610	4610	4610	4610	0
384	20231025	141900	105431205	4610	4610	4610	4610	0
385	20231025	141800	105431205	4610	4615	4615	4610	12
386	20231025	141700	105375860	4610	4610	4610	4610	0
387	20231025	141600	105375860	4610	4610	4610	4610	0
388	20231025	141500	105375860	4610	4610	4610	4610	0
389	20231025	141400	105375860	4610	4610	4610	4610	0
390	20231025	141300	105375860	4610	4610	4610	4610	0
391	20231025	141200	105375860	4610	4610	4610	4610	168
392	20231025	141100	104601380	4610	4610	4610	4610	0
393	20231025	141000	104601380	4610	4610	4610	4610	232
394	20231025	140900	103531860	4610	4610	4610	4610	0
395	20231025	140800	103531860	4610	4610	4610	4610	0
396	20231025	140700	103531860	4610	4610	4610	4610	1
397	20231025	140600	103527250	4580	4580	4580	4580	0
398	20231025	140500	103527250	4580	4580	4580	4580	0
399	20231025	140400	103527250	4580	4580	4580	4580	0
400	20231025	140300	103527250	4580	4580	4580	4580	0
401	20231025	140200	103527250	4580	4580	4580	4580	0
402	20231025	140100	103527250	4580	4580	4580	4580	0
403	20231025	140000	103527250	4580	4580	4580	4580	0
404	20231025	135900	103527250	4580	4580	4580	4580	117
405	20231025	135800	102991390	4580	4585	4585	4580	48
406	20231025	135700	102771535	4595	4595	4595	4595	5
407	20231025	135600	102748560	4590	4580	4590	4580	15
408	20231025	135500	102679810	4575	4595	4595	4570	105
409	20231025	135400	102198960	4595	4600	4600	4595	53
410	20231025	135300	101955165	4600	4600	4600	4600	0
411	20231025	135200	101955165	4600	4600	4600	4600	0
412	20231025	135100	101955165	4600	4600	4600	4600	0
413	20231025	135000	101955165	4600	4600	4600	4600	0
414	20231025	134900	101955165	4600	4600	4600	4600	1
415	20231025	134800	101950565	4600	4600	4600	4600	0
416	20231025	134700	101950565	4600	4600	4600	4600	6
417	20231025	134600	101922965	4600	4590	4600	4590	10
418	20231025	134500	101876995	4590	4590	4590	4590	0
419	20231025	134400	101876995	4590	4590	4590	4590	0
420	20231025	134300	101876995	4590	4590	4590	4590	0
421	20231025	134200	101876995	4590	4590	4590	4590	0
422	20231025	134100	101876995	4590	4590	4590	4590	0
423	20231025	134000	101876995	4590	4590	4590	4590	0
424	20231025	133900	101876995	4590	4585	4590	4585	9
425	20231025	133800	101835695	4585	4585	4585	4585	101
426	20231025	133700	101372610	4585	4585	4585	4585	0
427	20231025	133600	101372610	4585	4585	4585	4585	0
428	20231025	133500	101372610	4585	4585	4585	4585	0
429	20231025	133400	101372610	4585	4585	4585	4585	0
430	20231025	133300	101372610	4585	4585	4585	4585	0
431	20231025	133200	101372610	4585	4585	4585	4585	0
432	20231025	133100	101372610	4585	4580	4585	4580	32
433	20231025	133000	101225960	4550	4550	4550	4550	0
434	20231025	132900	101225960	4550	4550	4550	4550	0
435	20231025	132800	101225960	4550	4550	4550	4550	0
436	20231025	132700	101225960	4550	4550	4550	4550	2
437	20231025	132600	101216860	4550	4550	4550	4550	0
438	20231025	132500	101216860	4550	4550	4550	4550	0
439	20231025	132400	101216860	4550	4550	4550	4550	0
440	20231025	132300	101216860	4550	4555	4555	4550	10
441	20231025	132200	101171315	4555	4555	4555	4555	0
442	20231025	132100	101171315	4555	4555	4555	4555	1
443	20231025	132000	101166760	4575	4575	4575	4575	11
444	20231025	131900	101116435	4560	4560	4560	4560	0
445	20231025	131800	101116435	4560	4560	4560	4560	0
446	20231025	131700	101116435	4560	4560	4560	4560	114
447	20231025	131600	100596595	4560	4560	4560	4560	0
448	20231025	131500	100596595	4560	4560	4560	4560	0
449	20231025	131400	100596595	4560	4560	4560	4560	0
450	20231025	131300	100596595	4560	4560	4560	4560	0
451	20231025	131200	100596595	4560	4560	4560	4560	0
452	20231025	131100	100596595	4560	4560	4560	4560	0
453	20231025	131000	100596595	4560	4560	4560	4560	0
454	20231025	130900	100596595	4560	4560	4560	4560	0
455	20231025	130800	100596595	4560	4560	4560	4560	0
456	20231025	130700	100596595	4560	4560	4560	4560	0
457	20231025	130600	100596595	4560	4560	4560	4560	0
458	20231025	130500	100596595	4560	4560	4560	4560	0
459	20231025	130400	100596595	4560	4560	4560	4560	32
460	20231025	130300	100450675	4560	4565	4565	4560	390
461	20231025	130200	98672025	4570	4570	4570	4570	0
462	20231025	130100	98672025	4570	4570	4570	4570	0
463	20231025	130000	98672025	4570	4570	4570	4570	0
464	20231025	125900	98672025	4570	4570	4570	4570	49
465	20231025	125800	98448095	4570	4595	4595	4570	700
466	20231025	125700	95245050	4600	4600	4600	4600	356
467	20231025	125600	93607450	4600	4600	4600	4600	0
468	20231025	125500	93607450	4600	4600	4600	4600	1
469	20231025	125400	93602850	4600	4600	4600	4600	0
470	20231025	125300	93602850	4600	4600	4600	4600	0
471	20231025	125200	93602850	4600	4600	4600	4600	1
472	20231025	125100	93598250	4600	4600	4600	4600	5
473	20231025	125000	93575250	4600	4600	4600	4600	0
474	20231025	124900	93575250	4600	4605	4605	4600	150
475	20231025	124800	92884955	4605	4610	4610	4605	200
476	20231025	124700	91963860	4605	4605	4605	4605	0
477	20231025	124600	91963860	4605	4605	4605	4605	0
478	20231025	124500	91963860	4605	4605	4605	4605	0
479	20231025	124400	91963860	4605	4605	4605	4605	0
480	20231025	124300	91963860	4605	4605	4605	4605	0
481	20231025	124200	91963860	4605	4605	4605	4605	0
482	20231025	124100	91963860	4605	4605	4605	4605	0
483	20231025	124000	91963860	4605	4605	4605	4605	0
484	20231025	123900	91963860	4605	4605	4605	4605	0
485	20231025	123800	91963860	4605	4620	4620	4605	1116
486	20231025	123700	86823240	4625	4625	4625	4625	13
487	20231025	123600	86763115	4625	4625	4625	4625	0
488	20231025	123500	86763115	4625	4625	4625	4625	0
489	20231025	123400	86763115	4625	4625	4625	4625	0
490	20231025	123300	86763115	4625	4625	4625	4625	0
491	20231025	123200	86763115	4625	4625	4625	4625	0
492	20231025	123100	86763115	4625	4625	4625	4625	0
493	20231025	123000	86763115	4625	4625	4625	4625	0
494	20231025	122900	86763115	4625	4625	4625	4625	0
495	20231025	122800	86763115	4625	4625	4625	4625	14
496	20231025	122700	86698365	4625	4625	4625	4625	2
497	20231025	122600	86689115	4625	4625	4625	4625	0
498	20231025	122500	86689115	4625	4625	4625	4625	1
499	20231025	122400	86684490	4630	4630	4630	4630	0
500	20231025	122300	86684490	4630	4630	4630	4630	0
501	20231025	122200	86684490	4630	4635	4635	4630	11
502	20231025	122100	86633555	4645	4645	4645	4645	6
503	20231025	122000	86605685	4635	4635	4635	4635	0
504	20231025	121900	86605685	4635	4635	4635	4635	0
505	20231025	121800	86605685	4635	4635	4635	4635	2
506	20231025	121700	86596415	4645	4645	4645	4645	0
507	20231025	121600	86596415	4645	4645	4645	4645	0
508	20231025	121500	86596415	4645	4645	4645	4645	13
509	20231025	121400	86536030	4655	4655	4655	4655	0
510	20231025	121300	86536030	4655	4655	4655	4655	0
511	20231025	121200	86536030	4655	4655	4655	4655	0
512	20231025	121100	86536030	4655	4655	4655	4655	0
513	20231025	121000	86536030	4655	4655	4655	4655	0
514	20231025	120900	86536030	4655	4655	4655	4655	0
515	20231025	120800	86536030	4655	4655	4655	4655	0
516	20231025	120700	86536030	4655	4655	4655	4655	0
517	20231025	120600	86536030	4655	4655	4655	4655	0
518	20231025	120500	86536030	4655	4655	4655	4655	0
519	20231025	120400	86536030	4655	4655	4655	4655	0
520	20231025	120300	86536030	4655	4655	4655	4655	0
521	20231025	120200	86536030	4655	4655	4655	4655	0
522	20231025	120100	86536030	4655	4630	4655	4630	81
523	20231025	120000	86159135	4650	4650	4650	4650	7
524	20231025	115900	86126585	4650	4650	4650	4650	28
525	20231025	115800	85996385	4650	4650	4650	4650	24
526	20231025	115700	85884785	4650	4650	4650	4650	41
527	20231025	115600	85694135	4650	4650	4650	4650	0
528	20231025	115500	85694135	4650	4650	4650	4650	0
529	20231025	115400	85694135	4650	4650	4650	4650	36
530	20231025	115300	85526735	4650	4650	4650	4650	0
531	20231025	115200	85526735	4650	4650	4650	4650	0
532	20231025	115100	85526735	4650	4650	4650	4650	0
533	20231025	115000	85526735	4650	4650	4650	4650	1
534	20231025	114900	85522085	4650	4650	4650	4650	0
535	20231025	114800	85522085	4650	4650	4650	4650	67
536	20231025	114700	85210535	4650	4650	4650	4650	0
537	20231025	114600	85210535	4650	4650	4650	4650	0
538	20231025	114500	85210535	4650	4650	4650	4650	0
539	20231025	114400	85210535	4650	4650	4650	4650	0
540	20231025	114300	85210535	4650	4650	4650	4650	10
541	20231025	114200	85164035	4650	4650	4650	4650	0
542	20231025	114100	85164035	4650	4650	4650	4650	0
543	20231025	114000	85164035	4650	4650	4650	4650	0
544	20231025	113900	85164035	4650	4650	4650	4650	0
545	20231025	113800	85164035	4650	4650	4650	4650	0
546	20231025	113700	85164035	4650	4650	4650	4650	0
547	20231025	113600	85164035	4650	4650	4650	4650	0
548	20231025	113500	85164035	4650	4650	4650	4650	0
549	20231025	113400	85164035	4650	4650	4650	4650	1
550	20231025	113300	85159385	4650	4650	4650	4650	0
551	20231025	113200	85159385	4650	4650	4650	4650	101
552	20231025	113100	84689735	4650	4650	4650	4650	3
553	20231025	113000	84675785	4645	4645	4645	4645	0
554	20231025	112900	84675785	4645	4645	4645	4645	0
555	20231025	112800	84675785	4645	4640	4645	4640	12
556	20231025	112700	84620050	4640	4640	4640	4640	11
557	20231025	112600	84569010	4635	4635	4635	4635	9
558	20231025	112500	84527295	4630	4630	4630	4630	0
559	20231025	112400	84527295	4630	4630	4630	4630	0
560	20231025	112300	84527295	4630	4630	4630	4630	9
561	20231025	112200	84485625	4630	4630	4630	4630	0
562	20231025	112100	84485625	4630	4630	4630	4630	68
563	20231025	112000	84170785	4635	4635	4635	4635	2
564	20231025	111900	84161515	4635	4635	4635	4635	0
565	20231025	111800	84161515	4635	4635	4635	4635	0
566	20231025	111700	84161515	4635	4635	4635	4635	0
567	20231025	111600	84161515	4635	4635	4635	4635	0
568	20231025	111500	84161515	4635	4635	4635	4635	0
569	20231025	111400	84161515	4635	4635	4635	4635	58
570	20231025	111300	83892685	4635	4635	4635	4635	32
571	20231025	111200	83744365	4645	4640	4645	4640	2
572	20231025	111100	83735080	4635	4635	4635	4635	300
573	20231025	111000	82344580	4640	4640	4640	4640	10
574	20231025	110900	82298180	4640	4635	4640	4635	20
575	20231025	110800	82205425	4635	4635	4635	4635	0
576	20231025	110700	82205425	4635	4630	4635	4630	41
577	20231025	110600	82015440	4630	4630	4630	4630	0
578	20231025	110500	82015440	4630	4630	4630	4630	1
579	20231025	110400	82010810	4630	4630	4630	4630	39
580	20231025	110300	81830240	4630	4630	4630	4630	0
581	20231025	110200	81830240	4630	4630	4630	4630	0
582	20231025	110100	81830240	4630	4630	4630	4630	0
583	20231025	110000	81830240	4630	4630	4630	4630	0
584	20231025	105900	81830240	4630	4630	4630	4630	111
585	20231025	105800	81316310	4630	4630	4630	4630	0
586	20231025	105700	81316310	4630	4630	4630	4630	0
587	20231025	105600	81316310	4630	4630	4630	4630	0
588	20231025	105500	81316310	4630	4630	4630	4625	55
589	20231025	105400	81061710	4630	4630	4630	4630	5
590	20231025	105300	81038560	4630	4655	4655	4630	55
591	20231025	105200	80782660	4655	4655	4655	4655	9
592	20231025	105100	80740765	4655	4655	4655	4655	0
593	20231025	105000	80740765	4655	4655	4655	4655	0
594	20231025	104900	80740765	4655	4655	4655	4655	0
595	20231025	104800	80740765	4655	4655	4655	4655	0
596	20231025	104700	80740765	4655	4655	4655	4655	100
597	20231025	104600	80275265	4655	4655	4655	4655	0
598	20231025	104500	80275265	4655	4655	4655	4655	1689
599	20231025	104400	72412970	4655	4650	4655	4650	1311
600	20231025	104300	66310785	4650	4650	4650	4650	0
601	20231025	104200	66310785	4650	4650	4650	4650	2132
602	20231025	104100	56396985	4650	4645	4650	4645	259
603	20231025	104000	55193640	4645	4655	4655	4645	205
604	20231025	103900	54239405	4655	4655	4655	4655	20
605	20231025	103800	54146305	4655	4655	4655	4655	0
606	20231025	103700	54146305	4655	4655	4655	4655	0
607	20231025	103600	54146305	4655	4655	4655	4655	10
608	20231025	103500	54099755	4645	4645	4645	4645	25
609	20231025	103400	53983630	4645	4645	4645	4645	0
610	20231025	103300	53983630	4645	4645	4645	4645	8
611	20231025	103200	53946470	4645	4645	4645	4645	0
612	20231025	103100	53946470	4645	4650	4650	4645	27
613	20231025	103000	53820985	4650	4650	4650	4650	0
614	20231025	102900	53820985	4650	4640	4650	4640	78
615	20231025	102800	53458605	4645	4635	4645	4635	35
616	20231025	102700	53296210	4640	4645	4650	4640	102
617	20231025	102600	52821935	4645	4645	4645	4645	0
618	20231025	102500	52821935	4645	4645	4645	4645	1
619	20231025	102400	52817290	4650	4650	4650	4650	487
620	20231025	102300	50552740	4650	4645	4650	4645	49
621	20231025	102200	50324940	4645	4640	4645	4640	141
622	20231025	102100	49670265	4640	4630	4640	4630	1493
623	20231025	102000	42749945	4625	4625	4625	4625	2
624	20231025	101900	42740695	4620	4620	4620	4620	4
625	20231025	101800	42722215	4610	4610	4610	4610	0
626	20231025	101700	42722215	4610	4610	4610	4610	34
627	20231025	101600	42565475	4605	4605	4605	4605	0
628	20231025	101500	42565475	4605	4605	4605	4605	0
629	20231025	101400	42565475	4605	4605	4605	4605	0
630	20231025	101300	42565475	4605	4605	4605	4605	0
631	20231025	101200	42565475	4605	4605	4605	4605	0
632	20231025	101100	42565475	4605	4605	4605	4605	14
633	20231025	101000	42501005	4635	4635	4635	4635	1
634	20231025	100900	42496370	4610	4605	4610	4605	85
635	20231025	100800	42104695	4605	4605	4605	4605	0
636	20231025	100700	42104695	4605	4605	4605	4605	0
637	20231025	100600	42104695	4605	4605	4605	4605	2
638	20231025	100500	42095485	4595	4595	4595	4595	0
639	20231025	100400	42095485	4595	4595	4595	4595	0
640	20231025	100300	42095485	4595	4595	4595	4595	0
641	20231025	100200	42095485	4595	4590	4595	4590	749
642	20231025	100100	38654135	4585	4585	4585	4585	201
643	20231025	100000	37732550	4570	4570	4570	4570	0
644	20231025	095900	37732550	4570	4570	4570	4570	0
645	20231025	095800	37732550	4570	4570	4570	4570	1
646	20231025	095700	37727980	4570	4585	4585	4570	33
647	20231025	095600	37577110	4585	4585	4585	4585	0
648	20231025	095500	37577110	4585	4585	4585	4585	27
649	20231025	095400	37453315	4585	4595	4595	4585	54
650	20231025	095300	37205605	4595	4595	4595	4595	0
651	20231025	095200	37205605	4595	4595	4595	4595	12
652	20231025	095100	37150465	4605	4605	4605	4605	0
653	20231025	095000	37150465	4605	4605	4605	4605	0
654	20231025	094900	37150465	4605	4605	4605	4605	9
655	20231025	094800	37109020	4605	4605	4605	4605	0
656	20231025	094700	37109020	4605	4605	4605	4605	1
657	20231025	094600	37104415	4610	4610	4610	4610	0
658	20231025	094500	37104415	4610	4610	4610	4610	0
659	20231025	094400	37104415	4610	4610	4610	4610	17
660	20231025	094300	37026045	4610	4625	4625	4610	96
661	20231025	094200	36583335	4635	4630	4635	4630	25
662	20231025	094100	36467470	4635	4620	4640	4620	94
663	20231025	094000	36031705	4620	4590	4620	4590	218
664	20231025	093900	35026115	4590	4590	4590	4590	0
665	20231025	093800	35026115	4590	4585	4590	4585	12
666	20231025	093700	34971045	4585	4585	4585	4585	0
667	20231025	093600	34971045	4585	4585	4585	4585	0
668	20231025	093500	34971045	4585	4585	4585	4585	30
669	20231025	093400	34833495	4570	4585	4585	4570	2
670	20231025	093300	34824340	4570	4580	4610	4570	132
671	20231025	093200	34219995	4610	4590	4610	4580	104
672	20231025	093100	33743135	4615	4610	4615	4610	120
673	20231025	093000	33189380	4615	4610	4615	4610	227
674	20231025	092900	32141790	4610	4610	4610	4610	0
675	20231025	092800	32141790	4610	4610	4610	4610	0
676	20231025	092700	32141790	4610	4605	4610	4605	23
677	20231025	092600	32035865	4615	4615	4615	4615	51
678	20231025	092500	31800500	4615	4595	4615	4595	535
679	20231025	092400	29335165	4595	4595	4595	4595	15
680	20231025	092300	29266240	4590	4565	4590	4565	377
681	20231025	092200	27540895	4565	4560	4565	4560	540
682	20231025	092100	25075995	4530	4530	4530	4530	0
683	20231025	092000	25075995	4530	4545	4545	4530	391
684	20231025	091900	23303250	4540	4540	4540	4540	0
685	20231025	091800	23303250	4540	4540	4540	4540	0
686	20231025	091700	23303250	4540	4540	4540	4540	0
687	20231025	091600	23303250	4540	4555	4555	4540	300
688	20231025	091500	21941000	4540	4570	4570	4540	225
689	20231025	091400	20915440	4570	4570	4570	4570	0
690	20231025	091300	20915440	4570	4570	4570	4570	182
691	20231025	091200	20083700	4570	4570	4570	4570	220
692	20231025	091100	19078300	4570	4570	4570	4570	0
693	20231025	091000	19078300	4570	4580	4595	4570	274
694	20231025	090900	17823195	4570	4570	4570	4570	330
695	20231025	090800	16315095	4570	4565	4570	4565	240
696	20231025	090700	15218705	4540	4540	4540	4540	175
697	20231025	090600	14424205	4540	4545	4545	4540	691
698	20231025	090500	11283755	4545	4560	4560	4545	317
699	20231025	090400	9840815	4565	4580	4580	4565	363
700	20231025	090300	8182955	4580	4570	4585	4570	456
701	20231025	090200	6096555	4585	4585	4585	4585	45
702	20231025	090100	5890230	4565	4580	4580	4565	1271
703	20231025	090000	73340	4590	4580	4590	4580	16