KissMeData/244920/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202600	123880350	4155	4155	4155	4155	318
3	20231025	202500	123880350	4155	4155	4155	4155	0
4	20231025	202400	123880350	4155	4155	4155	4155	0
5	20231025	202300	123880350	4155	4155	4155	4155	0
6	20231025	202200	123880350	4155	4155	4155	4155	0
7	20231025	202100	123880350	4155	4155	4155	4155	0
8	20231025	202000	123880350	4155	4155	4155	4155	0
9	20231025	201900	123880350	4155	4155	4155	4155	0
10	20231025	201800	123880350	4155	4155	4155	4155	0
11	20231025	201700	123880350	4155	4155	4155	4155	0
12	20231025	201600	123880350	4155	4155	4155	4155	0
13	20231025	201500	123880350	4155	4155	4155	4155	0
14	20231025	201400	123880350	4155	4155	4155	4155	0
15	20231025	201300	123880350	4155	4155	4155	4155	0
16	20231025	201200	123880350	4155	4155	4155	4155	0
17	20231025	201100	123880350	4155	4155	4155	4155	0
18	20231025	201000	123880350	4155	4155	4155	4155	0
19	20231025	200900	123880350	4155	4155	4155	4155	0
20	20231025	200800	123880350	4155	4155	4155	4155	0
21	20231025	200700	123880350	4155	4155	4155	4155	0
22	20231025	200600	123880350	4155	4155	4155	4155	0
23	20231025	200500	123880350	4155	4155	4155	4155	0
24	20231025	200400	123880350	4155	4155	4155	4155	0
25	20231025	200300	123880350	4155	4155	4155	4155	0
26	20231025	200200	123880350	4155	4155	4155	4155	0
27	20231025	200100	123880350	4155	4155	4155	4155	0
28	20231025	200000	123880350	4155	4155	4155	4155	0
29	20231025	195900	123880350	4155	4155	4155	4155	0
30	20231025	195800	123880350	4155	4155	4155	4155	0
31	20231025	195700	123880350	4155	4155	4155	4155	0
32	20231025	195600	123880350	4155	4155	4155	4155	318
33	20231025	195500	123880350	4155	4155	4155	4155	0
34	20231025	195400	123880350	4155	4155	4155	4155	0
35	20231025	195300	123880350	4155	4155	4155	4155	0
36	20231025	195200	123880350	4155	4155	4155	4155	0
37	20231025	195100	123880350	4155	4155	4155	4155	0
38	20231025	195000	123880350	4155	4155	4155	4155	0
39	20231025	194900	123880350	4155	4155	4155	4155	0
40	20231025	194800	123880350	4155	4155	4155	4155	0
41	20231025	194700	123880350	4155	4155	4155	4155	0
42	20231025	194600	123880350	4155	4155	4155	4155	0
43	20231025	194500	123880350	4155	4155	4155	4155	0
44	20231025	194400	123880350	4155	4155	4155	4155	0
45	20231025	194300	123880350	4155	4155	4155	4155	0
46	20231025	194200	123880350	4155	4155	4155	4155	0
47	20231025	194100	123880350	4155	4155	4155	4155	0
48	20231025	194000	123880350	4155	4155	4155	4155	0
49	20231025	193900	123880350	4155	4155	4155	4155	0
50	20231025	193800	123880350	4155	4155	4155	4155	0
51	20231025	193700	123880350	4155	4155	4155	4155	0
52	20231025	193600	123880350	4155	4155	4155	4155	0
53	20231025	193500	123880350	4155	4155	4155	4155	0
54	20231025	193400	123880350	4155	4155	4155	4155	0
55	20231025	193300	123880350	4155	4155	4155	4155	0
56	20231025	193200	123880350	4155	4155	4155	4155	0
57	20231025	193100	123880350	4155	4155	4155	4155	0
58	20231025	193000	123880350	4155	4155	4155	4155	0
59	20231025	192900	123880350	4155	4155	4155	4155	0
60	20231025	192800	123880350	4155	4155	4155	4155	0
61	20231025	192700	123880350	4155	4155	4155	4155	0
62	20231025	192600	123880350	4155	4155	4155	4155	318
63	20231025	192500	123880350	4155	4155	4155	4155	0
64	20231025	192400	123880350	4155	4155	4155	4155	0
65	20231025	192300	123880350	4155	4155	4155	4155	0
66	20231025	192200	123880350	4155	4155	4155	4155	0
67	20231025	192100	123880350	4155	4155	4155	4155	0
68	20231025	192000	123880350	4155	4155	4155	4155	0
69	20231025	191900	123880350	4155	4155	4155	4155	0
70	20231025	191800	123880350	4155	4155	4155	4155	0
71	20231025	191700	123880350	4155	4155	4155	4155	0
72	20231025	191600	123880350	4155	4155	4155	4155	0
73	20231025	191500	123880350	4155	4155	4155	4155	0
74	20231025	191400	123880350	4155	4155	4155	4155	0
75	20231025	191300	123880350	4155	4155	4155	4155	0
76	20231025	191200	123880350	4155	4155	4155	4155	0
77	20231025	191100	123880350	4155	4155	4155	4155	0
78	20231025	191000	123880350	4155	4155	4155	4155	0
79	20231025	190900	123880350	4155	4155	4155	4155	0
80	20231025	190800	123880350	4155	4155	4155	4155	0
81	20231025	190700	123880350	4155	4155	4155	4155	0
82	20231025	190600	123880350	4155	4155	4155	4155	0
83	20231025	190500	123880350	4155	4155	4155	4155	0
84	20231025	190400	123880350	4155	4155	4155	4155	0
85	20231025	190300	123880350	4155	4155	4155	4155	0
86	20231025	190200	123880350	4155	4155	4155	4155	0
87	20231025	190100	123880350	4155	4155	4155	4155	0
88	20231025	190000	123880350	4155	4155	4155	4155	0
89	20231025	185900	123880350	4155	4155	4155	4155	0
90	20231025	185800	123880350	4155	4155	4155	4155	0
91	20231025	185700	123880350	4155	4155	4155	4155	0
92	20231025	185600	123880350	4155	4155	4155	4155	318
93	20231025	185500	123880350	4155	4155	4155	4155	0
94	20231025	185400	123880350	4155	4155	4155	4155	0
95	20231025	185300	123880350	4155	4155	4155	4155	0
96	20231025	185200	123880350	4155	4155	4155	4155	0
97	20231025	185100	123880350	4155	4155	4155	4155	0
98	20231025	185000	123880350	4155	4155	4155	4155	0
99	20231025	184900	123880350	4155	4155	4155	4155	0
100	20231025	184800	123880350	4155	4155	4155	4155	0
101	20231025	184700	123880350	4155	4155	4155	4155	0
102	20231025	184600	123880350	4155	4155	4155	4155	0
103	20231025	184500	123880350	4155	4155	4155	4155	0
104	20231025	184400	123880350	4155	4155	4155	4155	0
105	20231025	184300	123880350	4155	4155	4155	4155	0
106	20231025	184200	123880350	4155	4155	4155	4155	0
107	20231025	184100	123880350	4155	4155	4155	4155	0
108	20231025	184000	123880350	4155	4155	4155	4155	0
109	20231025	183900	123880350	4155	4155	4155	4155	0
110	20231025	183800	123880350	4155	4155	4155	4155	0
111	20231025	183700	123880350	4155	4155	4155	4155	0
112	20231025	183600	123880350	4155	4155	4155	4155	0
113	20231025	183500	123880350	4155	4155	4155	4155	0
114	20231025	183400	123880350	4155	4155	4155	4155	0
115	20231025	183300	123880350	4155	4155	4155	4155	0
116	20231025	183200	123880350	4155	4155	4155	4155	0
117	20231025	183100	123880350	4155	4155	4155	4155	0
118	20231025	183000	123880350	4155	4155	4155	4155	0
119	20231025	182900	123880350	4155	4155	4155	4155	0
120	20231025	182800	123880350	4155	4155	4155	4155	0
121	20231025	182700	123880350	4155	4155	4155	4155	0
122	20231025	182600	123880350	4155	4155	4155	4155	318
123	20231025	182500	123880350	4155	4155	4155	4155	0
124	20231025	182400	123880350	4155	4155	4155	4155	0
125	20231025	182300	123880350	4155	4155	4155	4155	0
126	20231025	182200	123880350	4155	4155	4155	4155	0
127	20231025	182100	123880350	4155	4155	4155	4155	0
128	20231025	182000	123880350	4155	4155	4155	4155	0
129	20231025	181900	123880350	4155	4155	4155	4155	0
130	20231025	181800	123880350	4155	4155	4155	4155	0
131	20231025	181700	123880350	4155	4155	4155	4155	0
132	20231025	181600	123880350	4155	4155	4155	4155	0
133	20231025	181500	123880350	4155	4155	4155	4155	0
134	20231025	181400	123880350	4155	4155	4155	4155	0
135	20231025	181300	123880350	4155	4155	4155	4155	0
136	20231025	181200	123880350	4155	4155	4155	4155	0
137	20231025	181100	123880350	4155	4155	4155	4155	0
138	20231025	181000	123880350	4155	4155	4155	4155	0
139	20231025	180900	123880350	4155	4155	4155	4155	0
140	20231025	180800	123880350	4155	4155	4155	4155	0
141	20231025	180700	123880350	4155	4155	4155	4155	0
142	20231025	180600	123880350	4155	4155	4155	4155	0
143	20231025	180500	123880350	4155	4155	4155	4155	0
144	20231025	180400	123880350	4155	4155	4155	4155	0
145	20231025	180300	123880350	4155	4155	4155	4155	0
146	20231025	180200	123880350	4155	4155	4155	4155	0
147	20231025	180100	123880350	4155	4155	4155	4155	0
148	20231025	180000	123880350	4155	4155	4155	4155	0
149	20231025	175900	123880350	4155	4155	4155	4155	0
150	20231025	175800	123880350	4155	4155	4155	4155	0
151	20231025	175700	123880350	4155	4155	4155	4155	0
152	20231025	175600	123880350	4155	4155	4155	4155	318
153	20231025	175500	123880350	4155	4155	4155	4155	0
154	20231025	175400	123880350	4155	4155	4155	4155	0
155	20231025	175300	123880350	4155	4155	4155	4155	0
156	20231025	175200	123880350	4155	4155	4155	4155	0
157	20231025	175100	123880350	4155	4155	4155	4155	0
158	20231025	175000	123880350	4155	4155	4155	4155	0
159	20231025	174900	123880350	4155	4155	4155	4155	0
160	20231025	174800	123880350	4155	4155	4155	4155	0
161	20231025	174700	123880350	4155	4155	4155	4155	0
162	20231025	174600	123880350	4155	4155	4155	4155	0
163	20231025	174500	123880350	4155	4155	4155	4155	0
164	20231025	174400	123880350	4155	4155	4155	4155	0
165	20231025	174300	123880350	4155	4155	4155	4155	0
166	20231025	174200	123880350	4155	4155	4155	4155	0
167	20231025	174100	123880350	4155	4155	4155	4155	0
168	20231025	174000	123880350	4155	4155	4155	4155	0
169	20231025	173900	123880350	4155	4155	4155	4155	0
170	20231025	173800	123880350	4155	4155	4155	4155	0
171	20231025	173700	123880350	4155	4155	4155	4155	0
172	20231025	173600	123880350	4155	4155	4155	4155	0
173	20231025	173500	123880350	4155	4155	4155	4155	0
174	20231025	173400	123880350	4155	4155	4155	4155	0
175	20231025	173300	123880350	4155	4155	4155	4155	0
176	20231025	173200	123880350	4155	4155	4155	4155	0
177	20231025	173100	123880350	4155	4155	4155	4155	0
178	20231025	173000	123880350	4155	4155	4155	4155	0
179	20231025	172900	123880350	4155	4155	4155	4155	0
180	20231025	172800	123880350	4155	4155	4155	4155	0
181	20231025	172700	123880350	4155	4155	4155	4155	0
182	20231025	172600	123880350	4155	4155	4155	4155	318
183	20231025	172500	123880350	4155	4155	4155	4155	0
184	20231025	172400	123880350	4155	4155	4155	4155	0
185	20231025	172300	123880350	4155	4155	4155	4155	0
186	20231025	172200	123880350	4155	4155	4155	4155	0
187	20231025	172100	123880350	4155	4155	4155	4155	0
188	20231025	172000	123880350	4155	4155	4155	4155	0
189	20231025	171900	123880350	4155	4155	4155	4155	0
190	20231025	171800	123880350	4155	4155	4155	4155	0
191	20231025	171700	123880350	4155	4155	4155	4155	0
192	20231025	171600	123880350	4155	4155	4155	4155	0
193	20231025	171500	123880350	4155	4155	4155	4155	0
194	20231025	171400	123880350	4155	4155	4155	4155	0
195	20231025	171300	123880350	4155	4155	4155	4155	0
196	20231025	171200	123880350	4155	4155	4155	4155	0
197	20231025	171100	123880350	4155	4155	4155	4155	0
198	20231025	171000	123880350	4155	4155	4155	4155	0
199	20231025	170900	123880350	4155	4155	4155	4155	0
200	20231025	170800	123880350	4155	4155	4155	4155	0
201	20231025	170700	123880350	4155	4155	4155	4155	0
202	20231025	170600	123880350	4155	4155	4155	4155	0
203	20231025	170500	123880350	4155	4155	4155	4155	0
204	20231025	170400	123880350	4155	4155	4155	4155	0
205	20231025	170300	123880350	4155	4155	4155	4155	0
206	20231025	170200	123880350	4155	4155	4155	4155	0
207	20231025	170100	123880350	4155	4155	4155	4155	0
208	20231025	170000	123880350	4155	4155	4155	4155	0
209	20231025	165900	123880350	4155	4155	4155	4155	0
210	20231025	165800	123880350	4155	4155	4155	4155	0
211	20231025	165700	123880350	4155	4155	4155	4155	0
212	20231025	165600	123880350	4155	4155	4155	4155	318
213	20231025	165500	123880350	4155	4155	4155	4155	0
214	20231025	165400	123880350	4155	4155	4155	4155	0
215	20231025	165300	123880350	4155	4155	4155	4155	0
216	20231025	165200	123880350	4155	4155	4155	4155	0
217	20231025	165100	123880350	4155	4155	4155	4155	0
218	20231025	165000	123880350	4155	4155	4155	4155	0
219	20231025	164900	123880350	4155	4155	4155	4155	0
220	20231025	164800	123880350	4155	4155	4155	4155	0
221	20231025	164700	123880350	4155	4155	4155	4155	0
222	20231025	164600	123880350	4155	4155	4155	4155	0
223	20231025	164500	123880350	4155	4155	4155	4155	0
224	20231025	164400	123880350	4155	4155	4155	4155	0
225	20231025	164300	123880350	4155	4155	4155	4155	0
226	20231025	164200	123880350	4155	4155	4155	4155	0
227	20231025	164100	123880350	4155	4155	4155	4155	0
228	20231025	164000	123880350	4155	4155	4155	4155	0
229	20231025	163900	123880350	4155	4155	4155	4155	0
230	20231025	163800	123880350	4155	4155	4155	4155	0
231	20231025	163700	123880350	4155	4155	4155	4155	0
232	20231025	163600	123880350	4155	4155	4155	4155	0
233	20231025	163500	123880350	4155	4155	4155	4155	0
234	20231025	163400	123880350	4155	4155	4155	4155	0
235	20231025	163300	123880350	4155	4155	4155	4155	0
236	20231025	163200	123880350	4155	4155	4155	4155	0
237	20231025	163100	123880350	4155	4155	4155	4155	0
238	20231025	163000	123880350	4155	4155	4155	4155	0
239	20231025	162900	123880350	4155	4155	4155	4155	0
240	20231025	162800	123880350	4155	4155	4155	4155	0
241	20231025	162700	123880350	4155	4155	4155	4155	0
242	20231025	162600	123880350	4155	4155	4155	4155	318
243	20231025	162500	123880350	4155	4155	4155	4155	0
244	20231025	162400	123880350	4155	4155	4155	4155	0
245	20231025	162300	123880350	4155	4155	4155	4155	0
246	20231025	162200	123880350	4155	4155	4155	4155	0
247	20231025	162100	123880350	4155	4155	4155	4155	0
248	20231025	162000	123880350	4155	4155	4155	4155	0
249	20231025	161900	123880350	4155	4155	4155	4155	0
250	20231025	161800	123880350	4155	4155	4155	4155	0
251	20231025	161700	123880350	4155	4155	4155	4155	0
252	20231025	161600	123880350	4155	4155	4155	4155	0
253	20231025	161500	123880350	4155	4155	4155	4155	0
254	20231025	161400	123880350	4155	4155	4155	4155	0
255	20231025	161300	123880350	4155	4155	4155	4155	0
256	20231025	161200	123880350	4155	4155	4155	4155	0
257	20231025	161100	123880350	4155	4155	4155	4155	0
258	20231025	161000	123880350	4155	4155	4155	4155	0
259	20231025	160900	123880350	4155	4155	4155	4155	0
260	20231025	160800	123880350	4155	4155	4155	4155	0
261	20231025	160700	123880350	4155	4155	4155	4155	0
262	20231025	160600	123880350	4155	4155	4155	4155	0
263	20231025	160500	123880350	4155	4155	4155	4155	0
264	20231025	160400	123880350	4155	4155	4155	4155	0
265	20231025	160300	123880350	4155	4155	4155	4155	0
266	20231025	160200	123880350	4155	4155	4155	4155	0
267	20231025	160100	123880350	4155	4155	4155	4155	0
268	20231025	160000	123880350	4155	4155	4155	4155	0
269	20231025	155900	123880350	4155	4155	4155	4155	0
270	20231025	155800	123880350	4155	4155	4155	4155	0
271	20231025	155700	123880350	4155	4155	4155	4155	0
272	20231025	155600	123880350	4155	4155	4155	4155	318
273	20231025	155500	123880350	4155	4155	4155	4155	0
274	20231025	155400	123880350	4155	4155	4155	4155	0
275	20231025	155300	123880350	4155	4155	4155	4155	0
276	20231025	155200	123880350	4155	4155	4155	4155	0
277	20231025	155100	123880350	4155	4155	4155	4155	0
278	20231025	155000	123880350	4155	4155	4155	4155	0
279	20231025	154900	123880350	4155	4155	4155	4155	0
280	20231025	154800	123880350	4155	4155	4155	4155	0
281	20231025	154700	123880350	4155	4155	4155	4155	0
282	20231025	154600	123880350	4155	4155	4155	4155	0
283	20231025	154500	123880350	4155	4155	4155	4155	0
284	20231025	154400	123880350	4155	4155	4155	4155	0
285	20231025	154300	123880350	4155	4155	4155	4155	0
286	20231025	154200	123880350	4155	4155	4155	4155	0
287	20231025	154100	123880350	4155	4155	4155	4155	0
288	20231025	154000	123880350	4155	4155	4155	4155	0
289	20231025	153900	123880350	4155	4155	4155	4155	0
290	20231025	153800	123880350	4155	4155	4155	4155	0
291	20231025	153700	123880350	4155	4155	4155	4155	0
292	20231025	153600	123880350	4155	4155	4155	4155	0
293	20231025	153500	123880350	4155	4155	4155	4155	0
294	20231025	153400	123880350	4155	4155	4155	4155	0
295	20231025	153300	123880350	4155	4155	4155	4155	0
296	20231025	153200	123880350	4155	4155	4155	4155	0
297	20231025	153100	123880350	4155	4155	4155	4155	0
298	20231025	153000	123880350	4155	4155	4155	4155	318
299	20231025	152900	122559060	4160	4160	4160	4160	0
300	20231025	152800	122559060	4160	4160	4160	4160	0
301	20231025	152700	122559060	4160	4160	4160	4160	0
302	20231025	152600	122559060	4160	4160	4160	4160	0
303	20231025	152500	122559060	4160	4160	4160	4160	0
304	20231025	152400	122559060	4160	4160	4160	4160	0
305	20231025	152300	122559060	4160	4160	4160	4160	0
306	20231025	152200	122559060	4160	4160	4160	4160	0
307	20231025	152100	122559060	4160	4160	4160	4160	0
308	20231025	152000	122559060	4160	4160	4160	4160	0
309	20231025	151900	122559060	4160	4160	4160	4160	0
310	20231025	151800	122559060	4160	4160	4160	4160	0
311	20231025	151700	122559060	4160	4160	4160	4160	0
312	20231025	151600	122559060	4160	4160	4160	4160	0
313	20231025	151500	122559060	4160	4160	4160	4160	0
314	20231025	151400	122559060	4160	4160	4160	4160	0
315	20231025	151300	122559060	4160	4155	4160	4155	241
316	20231025	151200	121557435	4160	4160	4160	4160	0
317	20231025	151100	121557435	4160	4160	4160	4160	0
318	20231025	151000	121557435	4160	4160	4160	4160	0
319	20231025	150900	121557435	4160	4135	4160	4130	1029
320	20231025	150800	117277925	4150	4150	4150	4150	0
321	20231025	150700	117277925	4150	4150	4150	4150	0
322	20231025	150600	117277925	4150	4150	4150	4150	0
323	20231025	150500	117277925	4150	4150	4150	4150	0
324	20231025	150400	117277925	4150	4150	4150	4150	0
325	20231025	150300	117277925	4150	4150	4150	4150	0
326	20231025	150200	117277925	4150	4150	4150	4150	1
327	20231025	150100	117273775	4135	4140	4140	4135	255
328	20231025	150000	116219310	4150	4150	4150	4150	0
329	20231025	145900	116219310	4150	4150	4150	4150	0
330	20231025	145800	116219310	4150	4150	4150	4150	3
331	20231025	145700	116206860	4155	4155	4155	4155	0
332	20231025	145600	116206860	4155	4155	4155	4155	0
333	20231025	145500	116206860	4155	4155	4155	4155	0
334	20231025	145400	116206860	4155	4155	4155	4155	96
335	20231025	145300	115807980	4160	4160	4160	4160	0
336	20231025	145200	115807980	4160	4160	4160	4160	0
337	20231025	145100	115807980	4160	4160	4160	4160	0
338	20231025	145000	115807980	4160	4160	4160	4160	0
339	20231025	144900	115807980	4160	4150	4160	4150	2000
340	20231025	144800	107491260	4145	4145	4145	4145	0
341	20231025	144700	107491260	4145	4145	4145	4145	0
342	20231025	144600	107491260	4145	4145	4145	4145	0
343	20231025	144500	107491260	4145	4145	4145	4145	1
344	20231025	144400	107487115	4135	4135	4135	4135	0
345	20231025	144300	107487115	4135	4135	4135	4135	0
346	20231025	144200	107487115	4135	4135	4135	4135	1
347	20231025	144100	107482980	4135	4135	4135	4135	0
348	20231025	144000	107482980	4135	4135	4135	4135	0
349	20231025	143900	107482980	4135	4135	4135	4135	0
350	20231025	143800	107482980	4135	4135	4135	4135	100
351	20231025	143700	107069480	4150	4150	4150	4150	0
352	20231025	143600	107069480	4150	4150	4150	4150	0
353	20231025	143500	107069480	4150	4150	4150	4150	0
354	20231025	143400	107069480	4150	4150	4150	4150	0
355	20231025	143300	107069480	4150	4150	4150	4150	0
356	20231025	143200	107069480	4150	4150	4150	4150	0
357	20231025	143100	107069480	4150	4150	4150	4150	0
358	20231025	143000	107069480	4150	4150	4150	4150	1
359	20231025	142900	107065330	4150	4150	4150	4150	0
360	20231025	142800	107065330	4150	4150	4150	4150	0
361	20231025	142700	107065330	4150	4150	4150	4150	0
362	20231025	142600	107065330	4150	4150	4150	4150	0
363	20231025	142500	107065330	4150	4150	4150	4150	1
364	20231025	142400	107061180	4130	4130	4130	4130	0
365	20231025	142300	107061180	4130	4130	4130	4130	0
366	20231025	142200	107061180	4130	4130	4130	4130	0
367	20231025	142100	107061180	4130	4130	4130	4130	0
368	20231025	142000	107061180	4130	4130	4130	4130	0
369	20231025	141900	107061180	4130	4130	4130	4130	0
370	20231025	141800	107061180	4130	4130	4130	4130	0
371	20231025	141700	107061180	4130	4130	4130	4130	0
372	20231025	141600	107061180	4130	4130	4130	4130	0
373	20231025	141500	107061180	4130	4130	4130	4130	0
374	20231025	141400	107061180	4130	4130	4130	4130	0
375	20231025	141300	107061180	4130	4130	4130	4130	0
376	20231025	141200	107061180	4130	4130	4130	4130	0
377	20231025	141100	107061180	4130	4130	4130	4130	0
378	20231025	141000	107061180	4130	4130	4130	4130	0
379	20231025	140900	107061180	4130	4130	4130	4130	0
380	20231025	140800	107061180	4130	4130	4130	4130	0
381	20231025	140700	107061180	4130	4130	4130	4130	0
382	20231025	140600	107061180	4130	4130	4130	4130	0
383	20231025	140500	107061180	4130	4130	4130	4130	0
384	20231025	140400	107061180	4130	4130	4130	4130	0
385	20231025	140300	107061180	4130	4130	4130	4130	84
386	20231025	140200	106714260	4125	4125	4125	4125	0
387	20231025	140100	106714260	4125	4125	4125	4125	0
388	20231025	140000	106714260	4125	4125	4125	4125	0
389	20231025	135900	106714260	4125	4125	4125	4125	0
390	20231025	135800	106714260	4125	4125	4125	4125	0
391	20231025	135700	106714260	4125	4125	4125	4125	0
392	20231025	135600	106714260	4125	4125	4125	4125	0
393	20231025	135500	106714260	4125	4125	4125	4125	0
394	20231025	135400	106714260	4125	4125	4125	4125	0
395	20231025	135300	106714260	4125	4125	4125	4125	0
396	20231025	135200	106714260	4125	4125	4125	4125	0
397	20231025	135100	106714260	4125	4125	4125	4125	0
398	20231025	135000	106714260	4125	4125	4125	4125	0
399	20231025	134900	106714260	4125	4125	4125	4125	0
400	20231025	134800	106714260	4125	4125	4125	4125	0
401	20231025	134700	106714260	4125	4125	4125	4125	0
402	20231025	134600	106714260	4125	4125	4125	4125	0
403	20231025	134500	106714260	4125	4125	4125	4125	0
404	20231025	134400	106714260	4125	4125	4125	4125	0
405	20231025	134300	106714260	4125	4125	4125	4125	0
406	20231025	134200	106714260	4125	4125	4125	4125	0
407	20231025	134100	106714260	4125	4125	4125	4125	0
408	20231025	134000	106714260	4125	4125	4125	4125	5
409	20231025	133900	106693635	4105	4105	4105	4105	0
410	20231025	133800	106693635	4105	4105	4105	4105	0
411	20231025	133700	106693635	4105	4105	4105	4105	497
412	20231025	133600	104653450	4100	4100	4100	4100	0
413	20231025	133500	104653450	4100	4100	4100	4100	0
414	20231025	133400	104653450	4100	4100	4100	4100	0
415	20231025	133300	104653450	4100	4100	4100	4100	0
416	20231025	133200	104653450	4100	4100	4100	4100	0
417	20231025	133100	104653450	4100	4100	4100	4100	5
418	20231025	133000	104632950	4130	4130	4130	4130	0
419	20231025	132900	104632950	4130	4130	4130	4130	0
420	20231025	132800	104632950	4130	4130	4130	4130	0
421	20231025	132700	104632950	4130	4130	4130	4130	0
422	20231025	132600	104632950	4130	4130	4130	4130	0
423	20231025	132500	104632950	4130	4130	4130	4130	0
424	20231025	132400	104632950	4130	4120	4130	4120	1100
425	20231025	132300	100097060	4120	4120	4120	4120	1
426	20231025	132200	100092940	4100	4100	4100	4100	436
427	20231025	132100	98305340	4100	4125	4125	4100	2090
428	20231025	132000	89726855	4130	4130	4130	4130	0
429	20231025	131900	89726855	4130	4130	4130	4130	1
430	20231025	131800	89722725	4125	4130	4130	4125	303
431	20231025	131700	88472480	4140	4140	4140	4140	0
432	20231025	131600	88472480	4140	4140	4140	4140	0
433	20231025	131500	88472480	4140	4140	4140	4140	0
434	20231025	131400	88472480	4140	4140	4140	4140	0
435	20231025	131300	88472480	4140	4140	4140	4140	0
436	20231025	131200	88472480	4140	4140	4140	4140	1
437	20231025	131100	88468340	4130	4135	4140	4130	713
438	20231025	131000	85521875	4135	4135	4135	4135	0
439	20231025	130900	85521875	4135	4135	4135	4135	0
440	20231025	130800	85521875	4135	4135	4135	4135	0
441	20231025	130700	85521875	4135	4135	4135	4135	0
442	20231025	130600	85521875	4135	4135	4135	4135	0
443	20231025	130500	85521875	4135	4135	4135	4135	2
444	20231025	130400	85513605	4135	4135	4135	4135	0
445	20231025	130300	85513605	4135	4135	4135	4135	13
446	20231025	130200	85459850	4135	4135	4135	4135	0
447	20231025	130100	85459850	4135	4135	4135	4135	0
448	20231025	130000	85459850	4135	4135	4135	4135	0
449	20231025	125900	85459850	4135	4135	4135	4135	0
450	20231025	125800	85459850	4135	4135	4135	4135	0
451	20231025	125700	85459850	4135	4135	4135	4135	0
452	20231025	125600	85459850	4135	4135	4135	4135	0
453	20231025	125500	85459850	4135	4135	4135	4135	0
454	20231025	125400	85459850	4135	4135	4135	4135	0
455	20231025	125300	85459850	4135	4135	4135	4135	0
456	20231025	125200	85459850	4135	4135	4135	4135	0
457	20231025	125100	85459850	4135	4135	4135	4135	0
458	20231025	125000	85459850	4135	4135	4135	4135	0
459	20231025	124900	85459850	4135	4135	4135	4135	5
460	20231025	124800	85439175	4135	4135	4135	4135	0
461	20231025	124700	85439175	4135	4135	4135	4135	0
462	20231025	124600	85439175	4135	4135	4135	4135	0
463	20231025	124500	85439175	4135	4135	4135	4135	2
464	20231025	124400	85430905	4140	4140	4140	4140	2
465	20231025	124300	85422625	4135	4135	4135	4135	2
466	20231025	124200	85414355	4135	4140	4140	4135	238
467	20231025	124100	84429680	4140	4140	4140	4140	20
468	20231025	124000	84346880	4140	4140	4140	4140	2
469	20231025	123900	84338600	4140	4140	4140	4140	0
470	20231025	123800	84338600	4140	4140	4140	4140	0
471	20231025	123700	84338600	4140	4140	4140	4140	0
472	20231025	123600	84338600	4140	4140	4140	4140	0
473	20231025	123500	84338600	4140	4140	4140	4140	0
474	20231025	123400	84338600	4140	4140	4140	4140	0
475	20231025	123300	84338600	4140	4140	4140	4140	0
476	20231025	123200	84338600	4140	4140	4140	4140	0
477	20231025	123100	84338600	4140	4140	4140	4140	0
478	20231025	123000	84338600	4140	4140	4140	4140	0
479	20231025	122900	84338600	4140	4140	4140	4140	0
480	20231025	122800	84338600	4140	4140	4140	4140	0
481	20231025	122700	84338600	4140	4140	4140	4140	0
482	20231025	122600	84338600	4140	4140	4140	4140	0
483	20231025	122500	84338600	4140	4140	4140	4140	0
484	20231025	122400	84338600	4140	4140	4140	4140	0
485	20231025	122300	84338600	4140	4140	4140	4140	0
486	20231025	122200	84338600	4140	4140	4140	4140	0
487	20231025	122100	84338600	4140	4140	4140	4140	0
488	20231025	122000	84338600	4140	4140	4140	4140	10
489	20231025	121900	84297200	4150	4150	4150	4150	0
490	20231025	121800	84297200	4150	4150	4150	4150	0
491	20231025	121700	84297200	4150	4150	4150	4150	1
492	20231025	121600	84293050	4145	4145	4145	4145	8
493	20231025	121500	84259890	4150	4155	4155	4150	2
494	20231025	121400	84251585	4160	4160	4160	4160	0
495	20231025	121300	84251585	4160	4160	4160	4160	0
496	20231025	121200	84251585	4160	4160	4160	4160	0
497	20231025	121100	84251585	4160	4160	4160	4160	0
498	20231025	121000	84251585	4160	4160	4160	4160	100
499	20231025	120900	83835585	4160	4160	4160	4160	1
500	20231025	120800	83831425	4155	4155	4155	4155	7
501	20231025	120700	83802340	4160	4160	4160	4160	0
502	20231025	120600	83802340	4160	4160	4160	4160	0
503	20231025	120500	83802340	4160	4160	4160	4160	0
504	20231025	120400	83802340	4160	4155	4160	4155	8
505	20231025	120300	83769095	4155	4155	4155	4155	0
506	20231025	120200	83769095	4155	4155	4155	4155	0
507	20231025	120100	83769095	4155	4155	4155	4155	7
508	20231025	120000	83740010	4160	4160	4160	4160	0
509	20231025	115900	83740010	4160	4160	4160	4160	0
510	20231025	115800	83740010	4160	4160	4160	4160	0
511	20231025	115700	83740010	4160	4160	4160	4160	0
512	20231025	115600	83740010	4160	4160	4160	4160	0
513	20231025	115500	83740010	4160	4160	4160	4160	0
514	20231025	115400	83740010	4160	4160	4160	4160	1
515	20231025	115300	83735850	4160	4160	4160	4160	0
516	20231025	115200	83735850	4160	4160	4160	4160	0
517	20231025	115100	83735850	4160	4160	4160	4160	1
518	20231025	115000	83731690	4155	4155	4155	4155	3
519	20231025	114900	83719225	4160	4160	4160	4160	1
520	20231025	114800	83715065	4175	4175	4175	4175	0
521	20231025	114700	83715065	4175	4175	4175	4175	0
522	20231025	114600	83715065	4175	4175	4175	4175	1
523	20231025	114500	83710890	4175	4175	4175	4175	0
524	20231025	114400	83710890	4175	4175	4175	4175	1
525	20231025	114300	83706715	4175	4175	4175	4175	0
526	20231025	114200	83706715	4175	4175	4175	4175	0
527	20231025	114100	83706715	4175	4175	4175	4175	1
528	20231025	114000	83702540	4175	4175	4175	4175	0
529	20231025	113900	83702540	4175	4175	4175	4175	1
530	20231025	113800	83698365	4175	4175	4175	4175	0
531	20231025	113700	83698365	4175	4175	4175	4175	0
532	20231025	113600	83698365	4175	4175	4175	4175	1
533	20231025	113500	83694190	4175	4175	4175	4175	0
534	20231025	113400	83694190	4175	4175	4175	4175	0
535	20231025	113300	83694190	4175	4175	4175	4175	1
536	20231025	113200	83690015	4175	4175	4175	4175	0
537	20231025	113100	83690015	4175	4175	4175	4175	1
538	20231025	113000	83685840	4175	4175	4175	4175	0
539	20231025	112900	83685840	4175	4175	4175	4175	0
540	20231025	112800	83685840	4175	4175	4175	4175	1
541	20231025	112700	83681665	4175	4175	4175	4175	0
542	20231025	112600	83681665	4175	4175	4175	4175	1
543	20231025	112500	83677490	4175	4175	4175	4175	0
544	20231025	112400	83677490	4175	4175	4175	4175	0
545	20231025	112300	83677490	4175	4175	4175	4175	1
546	20231025	112200	83673315	4175	4175	4175	4175	0
547	20231025	112100	83673315	4175	4175	4175	4175	1
548	20231025	112000	83669140	4175	4175	4175	4175	0
549	20231025	111900	83669140	4175	4175	4175	4175	0
550	20231025	111800	83669140	4175	4175	4175	4175	1
551	20231025	111700	83664965	4175	4175	4175	4175	0
552	20231025	111600	83664965	4175	4175	4175	4175	0
553	20231025	111500	83664965	4175	4175	4175	4175	1
554	20231025	111400	83660790	4175	4175	4175	4175	0
555	20231025	111300	83660790	4175	4175	4175	4175	1
556	20231025	111200	83656615	4175	4175	4175	4175	0
557	20231025	111100	83656615	4175	4175	4175	4175	0
558	20231025	111000	83656615	4175	4175	4175	4175	2
559	20231025	110900	83648265	4175	4165	4175	4165	627
560	20231025	110800	81030560	4165	4160	4165	4160	646
561	20231025	110700	78340300	4150	4145	4150	4145	473
562	20231025	110600	76377355	4150	4150	4150	4150	1
563	20231025	110500	76373205	4150	4150	4150	4135	801
564	20231025	110400	73059165	4160	4160	4160	4160	0
565	20231025	110300	73059165	4160	4160	4160	4160	1
566	20231025	110200	73055005	4150	4150	4150	4150	0
567	20231025	110100	73055005	4150	4150	4150	4150	1
568	20231025	110000	73050855	4160	4160	4160	4160	1
569	20231025	105900	73046695	4160	4160	4160	4160	0
570	20231025	105800	73046695	4160	4160	4160	4160	1
571	20231025	105700	73042535	4160	4160	4160	4160	0
572	20231025	105600	73042535	4160	4160	4160	4160	0
573	20231025	105500	73042535	4160	4160	4160	4160	1
574	20231025	105400	73038375	4160	4160	4160	4160	0
575	20231025	105300	73038375	4160	4155	4160	4155	1100
576	20231025	105200	68464400	4155	4155	4155	4155	1
577	20231025	105100	68460245	4155	4155	4155	4155	0
578	20231025	105000	68460245	4155	4155	4155	4155	1
579	20231025	104900	68456090	4150	4150	4150	4150	1
580	20231025	104800	68451940	4155	4155	4155	4155	0
581	20231025	104700	68451940	4155	4155	4155	4155	1
582	20231025	104600	68447785	4155	4155	4155	4155	0
583	20231025	104500	68447785	4155	4155	4155	4155	1
584	20231025	104400	68443630	4155	4155	4155	4155	0
585	20231025	104300	68443630	4155	4155	4155	4155	0
586	20231025	104200	68443630	4155	4155	4155	4155	1
587	20231025	104100	68439475	4155	4155	4155	4155	13
588	20231025	104000	68385460	4155	4155	4155	4155	1
589	20231025	103900	68381305	4130	4150	4150	4130	38
590	20231025	103800	68224305	4160	4160	4160	4160	0
591	20231025	103700	68224305	4160	4160	4160	4160	1
592	20231025	103600	68220145	4160	4160	4160	4160	0
593	20231025	103500	68220145	4160	4160	4160	4160	1
594	20231025	103400	68215985	4155	4155	4155	4155	0
595	20231025	103300	68215985	4155	4155	4155	4155	5000
596	20231025	103200	47440985	4155	4155	4155	4155	2
597	20231025	103100	47432675	4150	4150	4150	4150	0
598	20231025	103000	47432675	4150	4150	4150	4150	0
599	20231025	102900	47432675	4150	4155	4155	4150	2
600	20231025	102800	47424370	4155	4155	4155	4155	0
601	20231025	102700	47424370	4155	4155	4155	4150	3
602	20231025	102600	47411910	4135	4150	4150	4135	879
603	20231025	102500	43777200	4155	4155	4155	4155	0
604	20231025	102400	43777200	4155	4155	4155	4155	1
605	20231025	102300	43773045	4155	4155	4155	4155	0
606	20231025	102200	43773045	4155	4155	4155	4155	12
607	20231025	102100	43723185	4155	4155	4155	4155	0
608	20231025	102000	43723185	4155	4155	4155	4155	0
609	20231025	101900	43723185	4155	4155	4155	4155	2
610	20231025	101800	43714875	4140	4160	4160	4135	2250
611	20231025	101700	34405485	4165	4165	4165	4165	1
612	20231025	101600	34401320	4165	4165	4165	4165	0
613	20231025	101500	34401320	4165	4165	4165	4165	0
614	20231025	101400	34401320	4165	4165	4165	4165	0
615	20231025	101300	34401320	4165	4165	4165	4165	0
616	20231025	101200	34401320	4165	4165	4165	4165	0
617	20231025	101100	34401320	4165	4165	4165	4165	0
618	20231025	101000	34401320	4165	4165	4165	4165	0
619	20231025	100900	34401320	4165	4165	4165	4165	0
620	20231025	100800	34401320	4165	4165	4165	4165	0
621	20231025	100700	34401320	4165	4165	4165	4165	0
622	20231025	100600	34401320	4165	4165	4165	4165	1
623	20231025	100500	34397155	4165	4165	4165	4165	0
624	20231025	100400	34397155	4165	4165	4165	4165	100
625	20231025	100300	33980655	4165	4165	4165	4165	0
626	20231025	100200	33980655	4165	4165	4165	4165	0
627	20231025	100100	33980655	4165	4160	4165	4160	2
628	20231025	100000	33972330	4165	4165	4165	4160	3
629	20231025	095900	33959840	4165	4165	4165	4165	0
630	20231025	095800	33959840	4165	4165	4165	4165	0
631	20231025	095700	33959840	4165	4165	4165	4165	0
632	20231025	095600	33959840	4165	4165	4165	4165	0
633	20231025	095500	33959840	4165	4165	4165	4165	0
634	20231025	095400	33959840	4165	4165	4165	4165	1
635	20231025	095300	33955675	4135	4135	4135	4135	0
636	20231025	095200	33955675	4135	4135	4135	4135	0
637	20231025	095100	33955675	4135	4150	4150	4135	3431
638	20231025	095000	19744650	4155	4155	4155	4155	0
639	20231025	094900	19744650	4155	4155	4155	4155	150
640	20231025	094800	19121400	4165	4175	4175	4165	438
641	20231025	094700	17297100	4175	4175	4175	4165	102
642	20231025	094600	16872200	4180	4180	4180	4180	1
643	20231025	094500	16868020	4195	4195	4195	4195	0
644	20231025	094400	16868020	4195	4195	4195	4195	189
645	20231025	094300	16075165	4195	4195	4195	4195	1
646	20231025	094200	16070970	4185	4185	4185	4185	822
647	20231025	094100	12630900	4200	4200	4200	4200	0
648	20231025	094000	12630900	4200	4200	4200	4200	0
649	20231025	093900	12630900	4200	4190	4200	4190	131
650	20231025	093800	12081405	4195	4195	4195	4195	0
651	20231025	093700	12081405	4195	4190	4195	4190	902
652	20231025	093600	8297530	4195	4195	4195	4195	0
653	20231025	093500	8297530	4195	4195	4195	4195	42
654	20231025	093400	8121340	4195	4195	4195	4190	86
655	20231025	093300	7760575	4200	4200	4200	4200	9
656	20231025	093200	7722775	4200	4200	4200	4200	9
657	20231025	093100	7684975	4200	4190	4200	4190	70
658	20231025	093000	7391465	4200	4195	4200	4195	61
659	20231025	092900	7135535	4200	4165	4200	4155	185
660	20231025	092800	6362565	4165	4165	4165	4165	0
661	20231025	092700	6362565	4165	4165	4165	4165	1
662	20231025	092600	6358400	4145	4150	4160	4145	153
663	20231025	092500	5723645	4145	4145	4145	4145	782
664	20231025	092400	2482255	4145	4145	4145	4145	1
665	20231025	092300	2478110	4145	4145	4145	4145	0
666	20231025	092200	2478110	4145	4145	4145	4145	1
667	20231025	092100	2473965	4145	4145	4145	4145	1
668	20231025	092000	2469820	4125	4125	4125	4125	0
669	20231025	091900	2469820	4125	4125	4125	4125	1
670	20231025	091800	2465695	4125	4130	4130	4125	4
671	20231025	091700	2449185	4130	4130	4145	4130	6
672	20231025	091600	2424390	4150	4150	4150	4150	0
673	20231025	091500	2424390	4150	4150	4150	4150	100
674	20231025	091400	2009390	4150	4150	4150	4150	0
675	20231025	091300	2009390	4150	4150	4150	4150	0
676	20231025	091200	2009390	4150	4150	4150	4150	0
677	20231025	091100	2009390	4150	4150	4150	4150	0
678	20231025	091000	2009390	4150	4150	4150	4150	0
679	20231025	090900	2009390	4150	4150	4150	4150	0
680	20231025	090800	2009390	4150	4105	4150	4105	10
681	20231025	090700	1968025	4100	4100	4100	4100	0
682	20231025	090600	1968025	4100	4100	4105	4100	159
683	20231025	090500	1316090	4110	4110	4110	4110	100
684	20231025	090400	905090	4110	4090	4110	4090	84
685	20231025	090300	561330	4090	4080	4090	4080	2
686	20231025	090200	553160	4080	4100	4100	4080	19
687	20231025	090100	475430	4100	4115	4115	4100	11
688	20231025	090000	430240	4120	4155	4155	4120	104