KissMeData/014130/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185300	121377005	4475	4475	4475	4475	531
3	20231024	185200	121377005	4475	4475	4475	4475	0
4	20231024	185100	121377005	4475	4475	4475	4475	0
5	20231024	185000	121377005	4475	4475	4475	4475	0
6	20231024	184900	121377005	4475	4475	4475	4475	0
7	20231024	184800	121377005	4475	4475	4475	4475	0
8	20231024	184700	121377005	4475	4475	4475	4475	0
9	20231024	184600	121377005	4475	4475	4475	4475	0
10	20231024	184500	121377005	4475	4475	4475	4475	0
11	20231024	184400	121377005	4475	4475	4475	4475	0
12	20231024	184300	121377005	4475	4475	4475	4475	0
13	20231024	184200	121377005	4475	4475	4475	4475	0
14	20231024	184100	121377005	4475	4475	4475	4475	0
15	20231024	184000	121377005	4475	4475	4475	4475	0
16	20231024	183900	121377005	4475	4475	4475	4475	0
17	20231024	183800	121377005	4475	4475	4475	4475	0
18	20231024	183700	121377005	4475	4475	4475	4475	0
19	20231024	183600	121377005	4475	4475	4475	4475	0
20	20231024	183500	121377005	4475	4475	4475	4475	0
21	20231024	183400	121377005	4475	4475	4475	4475	0
22	20231024	183300	121377005	4475	4475	4475	4475	0
23	20231024	183200	121377005	4475	4475	4475	4475	0
24	20231024	183100	121377005	4475	4475	4475	4475	0
25	20231024	183000	121377005	4475	4475	4475	4475	0
26	20231024	182900	121377005	4475	4475	4475	4475	0
27	20231024	182800	121377005	4475	4475	4475	4475	0
28	20231024	182700	121377005	4475	4475	4475	4475	0
29	20231024	182600	121377005	4475	4475	4475	4475	0
30	20231024	182500	121377005	4475	4475	4475	4475	0
31	20231024	182400	121377005	4475	4475	4475	4475	0
32	20231024	182300	121377005	4475	4475	4475	4475	531
33	20231024	182200	121377005	4475	4475	4475	4475	0
34	20231024	182100	121377005	4475	4475	4475	4475	0
35	20231024	182000	121377005	4475	4475	4475	4475	0
36	20231024	181900	121377005	4475	4475	4475	4475	0
37	20231024	181800	121377005	4475	4475	4475	4475	0
38	20231024	181700	121377005	4475	4475	4475	4475	0
39	20231024	181600	121377005	4475	4475	4475	4475	0
40	20231024	181500	121377005	4475	4475	4475	4475	0
41	20231024	181400	121377005	4475	4475	4475	4475	0
42	20231024	181300	121377005	4475	4475	4475	4475	0
43	20231024	181200	121377005	4475	4475	4475	4475	0
44	20231024	181100	121377005	4475	4475	4475	4475	0
45	20231024	181000	121377005	4475	4475	4475	4475	0
46	20231024	180900	121377005	4475	4475	4475	4475	0
47	20231024	180800	121377005	4475	4475	4475	4475	0
48	20231024	180700	121377005	4475	4475	4475	4475	0
49	20231024	180600	121377005	4475	4475	4475	4475	0
50	20231024	180500	121377005	4475	4475	4475	4475	0
51	20231024	180400	121377005	4475	4475	4475	4475	0
52	20231024	180300	121377005	4475	4475	4475	4475	0
53	20231024	180200	121377005	4475	4475	4475	4475	0
54	20231024	180100	121377005	4475	4475	4475	4475	0
55	20231024	180000	121377005	4475	4475	4475	4475	0
56	20231024	175900	121377005	4475	4475	4475	4475	0
57	20231024	175800	121377005	4475	4475	4475	4475	0
58	20231024	175700	121377005	4475	4475	4475	4475	0
59	20231024	175600	121377005	4475	4475	4475	4475	0
60	20231024	175500	121377005	4475	4475	4475	4475	0
61	20231024	175400	121377005	4475	4475	4475	4475	0
62	20231024	175300	121377005	4475	4475	4475	4475	531
63	20231024	175200	121377005	4475	4475	4475	4475	0
64	20231024	175100	121377005	4475	4475	4475	4475	0
65	20231024	175000	121377005	4475	4475	4475	4475	0
66	20231024	174900	121377005	4475	4475	4475	4475	0
67	20231024	174800	121377005	4475	4475	4475	4475	0
68	20231024	174700	121377005	4475	4475	4475	4475	0
69	20231024	174600	121377005	4475	4475	4475	4475	0
70	20231024	174500	121377005	4475	4475	4475	4475	0
71	20231024	174400	121377005	4475	4475	4475	4475	0
72	20231024	174300	121377005	4475	4475	4475	4475	0
73	20231024	174200	121377005	4475	4475	4475	4475	0
74	20231024	174100	121377005	4475	4475	4475	4475	0
75	20231024	174000	121377005	4475	4475	4475	4475	0
76	20231024	173900	121377005	4475	4475	4475	4475	0
77	20231024	173800	121377005	4475	4475	4475	4475	0
78	20231024	173700	121377005	4475	4475	4475	4475	0
79	20231024	173600	121377005	4475	4475	4475	4475	0
80	20231024	173500	121377005	4475	4475	4475	4475	0
81	20231024	173400	121377005	4475	4475	4475	4475	0
82	20231024	173300	121377005	4475	4475	4475	4475	0
83	20231024	173200	121377005	4475	4475	4475	4475	0
84	20231024	173100	121377005	4475	4475	4475	4475	0
85	20231024	173000	121377005	4475	4475	4475	4475	0
86	20231024	172900	121377005	4475	4475	4475	4475	0
87	20231024	172800	121377005	4475	4475	4475	4475	0
88	20231024	172700	121377005	4475	4475	4475	4475	0
89	20231024	172600	121377005	4475	4475	4475	4475	0
90	20231024	172500	121377005	4475	4475	4475	4475	0
91	20231024	172400	121377005	4475	4475	4475	4475	0
92	20231024	172300	121377005	4475	4475	4475	4475	531
93	20231024	172200	121377005	4475	4475	4475	4475	0
94	20231024	172100	121377005	4475	4475	4475	4475	0
95	20231024	172000	121377005	4475	4475	4475	4475	0
96	20231024	171900	121377005	4475	4475	4475	4475	0
97	20231024	171800	121377005	4475	4475	4475	4475	0
98	20231024	171700	121377005	4475	4475	4475	4475	0
99	20231024	171600	121377005	4475	4475	4475	4475	0
100	20231024	171500	121377005	4475	4475	4475	4475	0
101	20231024	171400	121377005	4475	4475	4475	4475	0
102	20231024	171300	121377005	4475	4475	4475	4475	0
103	20231024	171200	121377005	4475	4475	4475	4475	0
104	20231024	171100	121377005	4475	4475	4475	4475	0
105	20231024	171000	121377005	4475	4475	4475	4475	0
106	20231024	170900	121377005	4475	4475	4475	4475	0
107	20231024	170800	121377005	4475	4475	4475	4475	0
108	20231024	170700	121377005	4475	4475	4475	4475	0
109	20231024	170600	121377005	4475	4475	4475	4475	0
110	20231024	170500	121377005	4475	4475	4475	4475	0
111	20231024	170400	121377005	4475	4475	4475	4475	0
112	20231024	170300	121377005	4475	4475	4475	4475	0
113	20231024	170200	121377005	4475	4475	4475	4475	0
114	20231024	170100	121377005	4475	4475	4475	4475	0
115	20231024	170000	121377005	4475	4475	4475	4475	0
116	20231024	165900	121377005	4475	4475	4475	4475	0
117	20231024	165800	121377005	4475	4475	4475	4475	0
118	20231024	165700	121377005	4475	4475	4475	4475	0
119	20231024	165600	121377005	4475	4475	4475	4475	0
120	20231024	165500	121377005	4475	4475	4475	4475	0
121	20231024	165400	121377005	4475	4475	4475	4475	0
122	20231024	165300	121377005	4475	4475	4475	4475	531
123	20231024	165200	121377005	4475	4475	4475	4475	0
124	20231024	165100	121377005	4475	4475	4475	4475	0
125	20231024	165000	121377005	4475	4475	4475	4475	0
126	20231024	164900	121377005	4475	4475	4475	4475	0
127	20231024	164800	121377005	4475	4475	4475	4475	0
128	20231024	164700	121377005	4475	4475	4475	4475	0
129	20231024	164600	121377005	4475	4475	4475	4475	0
130	20231024	164500	121377005	4475	4475	4475	4475	0
131	20231024	164400	121377005	4475	4475	4475	4475	0
132	20231024	164300	121377005	4475	4475	4475	4475	0
133	20231024	164200	121377005	4475	4475	4475	4475	0
134	20231024	164100	121377005	4475	4475	4475	4475	0
135	20231024	164000	121377005	4475	4475	4475	4475	0
136	20231024	163900	121377005	4475	4475	4475	4475	0
137	20231024	163800	121377005	4475	4475	4475	4475	0
138	20231024	163700	121377005	4475	4475	4475	4475	0
139	20231024	163600	121377005	4475	4475	4475	4475	0
140	20231024	163500	121377005	4475	4475	4475	4475	0
141	20231024	163400	121377005	4475	4475	4475	4475	0
142	20231024	163300	121377005	4475	4475	4475	4475	0
143	20231024	163200	121377005	4475	4475	4475	4475	0
144	20231024	163100	121377005	4475	4475	4475	4475	0
145	20231024	163000	121377005	4475	4475	4475	4475	0
146	20231024	162900	121377005	4475	4475	4475	4475	0
147	20231024	162800	121377005	4475	4475	4475	4475	0
148	20231024	162700	121377005	4475	4475	4475	4475	0
149	20231024	162600	121377005	4475	4475	4475	4475	0
150	20231024	162500	121377005	4475	4475	4475	4475	0
151	20231024	162400	121377005	4475	4475	4475	4475	0
152	20231024	162300	121377005	4475	4475	4475	4475	531
153	20231024	162200	121377005	4475	4475	4475	4475	0
154	20231024	162100	121377005	4475	4475	4475	4475	0
155	20231024	162000	121377005	4475	4475	4475	4475	0
156	20231024	161900	121377005	4475	4475	4475	4475	0
157	20231024	161800	121377005	4475	4475	4475	4475	0
158	20231024	161700	121377005	4475	4475	4475	4475	0
159	20231024	161600	121377005	4475	4475	4475	4475	0
160	20231024	161500	121377005	4475	4475	4475	4475	0
161	20231024	161400	121377005	4475	4475	4475	4475	0
162	20231024	161300	121377005	4475	4475	4475	4475	0
163	20231024	161200	121377005	4475	4475	4475	4475	0
164	20231024	161100	121377005	4475	4475	4475	4475	0
165	20231024	161000	121377005	4475	4475	4475	4475	0
166	20231024	160900	121377005	4475	4475	4475	4475	0
167	20231024	160800	121377005	4475	4475	4475	4475	0
168	20231024	160700	121377005	4475	4475	4475	4475	0
169	20231024	160600	121377005	4475	4475	4475	4475	0
170	20231024	160500	121377005	4475	4475	4475	4475	0
171	20231024	160400	121377005	4475	4475	4475	4475	0
172	20231024	160300	121377005	4475	4475	4475	4475	0
173	20231024	160200	121377005	4475	4475	4475	4475	0
174	20231024	160100	121377005	4475	4475	4475	4475	0
175	20231024	160000	121377005	4475	4475	4475	4475	0
176	20231024	155900	121377005	4475	4475	4475	4475	0
177	20231024	155800	121377005	4475	4475	4475	4475	0
178	20231024	155700	121377005	4475	4475	4475	4475	0
179	20231024	155600	121377005	4475	4475	4475	4475	0
180	20231024	155500	121377005	4475	4475	4475	4475	0
181	20231024	155400	121377005	4475	4475	4475	4475	0
182	20231024	155300	121377005	4475	4475	4475	4475	531
183	20231024	155200	121377005	4475	4475	4475	4475	0
184	20231024	155100	121377005	4475	4475	4475	4475	0
185	20231024	155000	121377005	4475	4475	4475	4475	0
186	20231024	154900	121377005	4475	4475	4475	4475	0
187	20231024	154800	121377005	4475	4475	4475	4475	0
188	20231024	154700	121377005	4475	4475	4475	4475	0
189	20231024	154600	121377005	4475	4475	4475	4475	0
190	20231024	154500	121377005	4475	4475	4475	4475	0
191	20231024	154400	121377005	4475	4475	4475	4475	0
192	20231024	154300	121377005	4475	4475	4475	4475	0
193	20231024	154200	121377005	4475	4475	4475	4475	0
194	20231024	154100	121377005	4475	4475	4475	4475	0
195	20231024	154000	121377005	4475	4475	4475	4475	0
196	20231024	153900	121377005	4475	4475	4475	4475	0
197	20231024	153800	121377005	4475	4475	4475	4475	0
198	20231024	153700	121377005	4475	4475	4475	4475	0
199	20231024	153600	121377005	4475	4475	4475	4475	0
200	20231024	153500	121377005	4475	4475	4475	4475	0
201	20231024	153400	121377005	4475	4475	4475	4475	0
202	20231024	153300	121377005	4475	4475	4475	4475	0
203	20231024	153200	121377005	4475	4475	4475	4475	0
204	20231024	153100	121377005	4475	4475	4475	4475	0
205	20231024	153000	121377005	4475	4475	4475	4475	531
206	20231024	152900	119000780	4520	4520	4520	4520	0
207	20231024	152800	119000780	4520	4520	4520	4520	0
208	20231024	152700	119000780	4520	4520	4520	4520	0
209	20231024	152600	119000780	4520	4520	4520	4520	0
210	20231024	152500	119000780	4520	4520	4520	4520	0
211	20231024	152400	119000780	4520	4520	4520	4520	0
212	20231024	152300	119000780	4520	4520	4520	4520	0
213	20231024	152200	119000780	4520	4520	4520	4520	0
214	20231024	152100	119000780	4520	4520	4520	4520	0
215	20231024	152000	119000780	4520	4520	4520	4520	0
216	20231024	151900	119000780	4520	4520	4520	4470	487
217	20231024	151800	116809300	4520	4520	4520	4520	116
218	20231024	151700	116284980	4470	4525	4525	4470	310
219	20231024	151600	114898250	4465	4505	4505	4465	200
220	20231024	151500	114003315	4525	4500	4525	4500	150
221	20231024	151400	113325815	4525	4525	4525	4525	0
222	20231024	151300	113325815	4525	4505	4525	4495	502
223	20231024	151200	111065920	4530	4530	4530	4530	100
224	20231024	151100	110612920	4530	4510	4530	4495	179
225	20231024	151000	109806235	4530	4530	4530	4530	0
226	20231024	150900	109806235	4530	4530	4530	4530	4
227	20231024	150800	109788115	4535	4535	4535	4535	0
228	20231024	150700	109788115	4535	4535	4535	4535	0
229	20231024	150600	109788115	4535	4535	4535	4535	0
230	20231024	150500	109788115	4535	4535	4535	4535	60
231	20231024	150400	109516015	4485	4485	4485	4485	0
232	20231024	150300	109516015	4485	4530	4530	4485	410
233	20231024	150200	107669090	4530	4530	4530	4530	0
234	20231024	150100	107669090	4530	4530	4530	4530	200
235	20231024	150000	106763090	4535	4535	4535	4535	0
236	20231024	145900	106763090	4535	4535	4535	4535	1
237	20231024	145800	106758555	4535	4535	4535	4535	0
238	20231024	145700	106758555	4535	4535	4535	4535	0
239	20231024	145600	106758555	4535	4535	4535	4535	0
240	20231024	145500	106758555	4535	4535	4535	4535	0
241	20231024	145400	106758555	4535	4535	4535	4535	0
242	20231024	145300	106758555	4535	4535	4535	4535	0
243	20231024	145200	106758555	4535	4535	4535	4535	1
244	20231024	145100	106754020	4525	4525	4525	4525	0
245	20231024	145000	106754020	4525	4530	4530	4525	444
246	20231024	144900	104744820	4535	4535	4535	4535	0
247	20231024	144800	104744820	4535	4535	4535	4535	0
248	20231024	144700	104744820	4535	4535	4535	4535	0
249	20231024	144600	104744820	4535	4535	4535	4535	0
250	20231024	144500	104744820	4535	4535	4535	4535	1
251	20231024	144400	104740285	4535	4535	4535	4535	0
252	20231024	144300	104740285	4535	4535	4535	4535	0
253	20231024	144200	104740285	4535	4535	4535	4535	0
254	20231024	144100	104740285	4535	4535	4535	4535	0
255	20231024	144000	104740285	4535	4535	4535	4535	0
256	20231024	143900	104740285	4535	4535	4535	4535	0
257	20231024	143800	104740285	4535	4535	4535	4535	6
258	20231024	143700	104713075	4530	4530	4530	4530	0
259	20231024	143600	104713075	4530	4530	4530	4530	0
260	20231024	143500	104713075	4530	4530	4530	4530	0
261	20231024	143400	104713075	4530	4530	4530	4530	0
262	20231024	143300	104713075	4530	4530	4530	4530	0
263	20231024	143200	104713075	4530	4530	4530	4530	70
264	20231024	143100	104395975	4530	4530	4530	4530	41
265	20231024	143000	104210245	4530	4530	4530	4530	1
266	20231024	142900	104205715	4525	4525	4525	4525	0
267	20231024	142800	104205715	4525	4525	4525	4525	0
268	20231024	142700	104205715	4525	4525	4525	4525	0
269	20231024	142600	104205715	4525	4525	4525	4525	0
270	20231024	142500	104205715	4525	4540	4540	4525	236
271	20231024	142400	103136040	4540	4540	4540	4540	0
272	20231024	142300	103136040	4540	4540	4540	4540	26
273	20231024	142200	103018000	4540	4540	4540	4540	0
274	20231024	142100	103018000	4540	4540	4540	4540	0
275	20231024	142000	103018000	4540	4540	4540	4540	1
276	20231024	141900	103013460	4535	4535	4535	4535	232
277	20231024	141800	101961340	4535	4535	4535	4535	0
278	20231024	141700	101961340	4535	4535	4535	4535	0
279	20231024	141600	101961340	4535	4535	4535	4535	10
280	20231024	141500	101915990	4535	4535	4535	4535	0
281	20231024	141400	101915990	4535	4535	4535	4535	0
282	20231024	141300	101915990	4535	4535	4535	4535	18
283	20231024	141200	101834360	4535	4535	4535	4535	0
284	20231024	141100	101834360	4535	4535	4535	4535	1
285	20231024	141000	101829825	4525	4525	4525	4525	0
286	20231024	140900	101829825	4525	4525	4525	4525	0
287	20231024	140800	101829825	4525	4525	4525	4525	0
288	20231024	140700	101829825	4525	4525	4525	4525	10
289	20231024	140600	101784575	4530	4530	4530	4530	0
290	20231024	140500	101784575	4530	4530	4530	4530	0
291	20231024	140400	101784575	4530	4530	4530	4530	1
292	20231024	140300	101780045	4525	4525	4525	4525	0
293	20231024	140200	101780045	4525	4525	4525	4525	0
294	20231024	140100	101780045	4525	4515	4525	4515	379
295	20231024	140000	100067350	4500	4500	4500	4500	0
296	20231024	135900	100067350	4500	4500	4500	4500	0
297	20231024	135800	100067350	4500	4500	4500	4500	0
298	20231024	135700	100067350	4500	4500	4500	4500	0
299	20231024	135600	100067350	4500	4500	4500	4500	0
300	20231024	135500	100067350	4500	4500	4500	4500	0
301	20231024	135400	100067350	4500	4500	4500	4500	0
302	20231024	135300	100067350	4500	4500	4500	4500	0
303	20231024	135200	100067350	4500	4500	4500	4500	0
304	20231024	135100	100067350	4500	4500	4500	4500	0
305	20231024	135000	100067350	4500	4500	4500	4500	0
306	20231024	134900	100067350	4500	4500	4500	4500	0
307	20231024	134800	100067350	4500	4500	4500	4500	0
308	20231024	134700	100067350	4500	4500	4500	4500	0
309	20231024	134600	100067350	4500	4500	4500	4500	0
310	20231024	134500	100067350	4500	4500	4500	4500	0
311	20231024	134400	100067350	4500	4500	4500	4500	0
312	20231024	134300	100067350	4500	4500	4500	4500	0
313	20231024	134200	100067350	4500	4500	4500	4500	0
314	20231024	134100	100067350	4500	4500	4500	4500	0
315	20231024	134000	100067350	4500	4500	4500	4500	0
316	20231024	133900	100067350	4500	4500	4500	4500	0
317	20231024	133800	100067350	4500	4500	4500	4500	0
318	20231024	133700	100067350	4500	4500	4500	4500	0
319	20231024	133600	100067350	4500	4485	4500	4485	3569
320	20231024	133500	84050725	4485	4485	4485	4485	0
321	20231024	133400	84050725	4485	4485	4485	4485	0
322	20231024	133300	84050725	4485	4485	4485	4485	0
323	20231024	133200	84050725	4485	4485	4485	4485	3
324	20231024	133100	84037270	4485	4485	4485	4485	0
325	20231024	133000	84037270	4485	4485	4485	4485	0
326	20231024	132900	84037270	4485	4485	4485	4485	0
327	20231024	132800	84037270	4485	4485	4485	4485	0
328	20231024	132700	84037270	4485	4485	4485	4485	0
329	20231024	132600	84037270	4485	4485	4485	4485	0
330	20231024	132500	84037270	4485	4485	4485	4485	0
331	20231024	132400	84037270	4485	4485	4485	4485	0
332	20231024	132300	84037270	4485	4485	4485	4485	0
333	20231024	132200	84037270	4485	4485	4485	4485	0
334	20231024	132100	84037270	4485	4485	4485	4485	0
335	20231024	132000	84037270	4485	4485	4485	4485	0
336	20231024	131900	84037270	4485	4485	4485	4485	0
337	20231024	131800	84037270	4485	4485	4485	4485	0
338	20231024	131700	84037270	4485	4485	4485	4485	0
339	20231024	131600	84037270	4485	4485	4485	4485	0
340	20231024	131500	84037270	4485	4485	4485	4485	0
341	20231024	131400	84037270	4485	4485	4485	4485	363
342	20231024	131300	82409215	4485	4485	4485	4485	0
343	20231024	131200	82409215	4485	4485	4485	4485	0
344	20231024	131100	82409215	4485	4485	4485	4485	0
345	20231024	131000	82409215	4485	4485	4485	4485	0
346	20231024	130900	82409215	4485	4485	4485	4485	0
347	20231024	130800	82409215	4485	4485	4485	4485	0
348	20231024	130700	82409215	4485	4485	4485	4485	0
349	20231024	130600	82409215	4485	4485	4485	4485	4
350	20231024	130500	82391275	4470	4470	4470	4470	0
351	20231024	130400	82391275	4470	4470	4470	4470	0
352	20231024	130300	82391275	4470	4480	4480	4470	1140
353	20231024	130200	77292145	4480	4480	4480	4480	0
354	20231024	130100	77292145	4480	4480	4480	4480	0
355	20231024	130000	77292145	4480	4480	4480	4480	0
356	20231024	125900	77292145	4480	4480	4480	4480	0
357	20231024	125800	77292145	4480	4480	4480	4480	0
358	20231024	125700	77292145	4480	4480	4480	4480	0
359	20231024	125600	77292145	4480	4480	4480	4480	0
360	20231024	125500	77292145	4480	4480	4480	4480	403
361	20231024	125400	75486705	4480	4480	4480	4480	0
362	20231024	125300	75486705	4480	4480	4480	4480	0
363	20231024	125200	75486705	4480	4480	4480	4480	0
364	20231024	125100	75486705	4480	4480	4480	4480	0
365	20231024	125000	75486705	4480	4480	4480	4480	0
366	20231024	124900	75486705	4480	4480	4480	4480	0
367	20231024	124800	75486705	4480	4480	4480	4480	0
368	20231024	124700	75486705	4480	4480	4480	4480	0
369	20231024	124600	75486705	4480	4480	4480	4480	0
370	20231024	124500	75486705	4480	4480	4480	4480	0
371	20231024	124400	75486705	4480	4480	4480	4480	0
372	20231024	124300	75486705	4480	4480	4480	4480	0
373	20231024	124200	75486705	4480	4480	4480	4480	0
374	20231024	124100	75486705	4480	4480	4480	4480	0
375	20231024	124000	75486705	4480	4480	4480	4480	0
376	20231024	123900	75486705	4480	4480	4480	4480	0
377	20231024	123800	75486705	4480	4480	4480	4480	0
378	20231024	123700	75486705	4480	4480	4480	4480	0
379	20231024	123600	75486705	4480	4480	4480	4480	0
380	20231024	123500	75486705	4480	4480	4480	4480	0
381	20231024	123400	75486705	4480	4480	4480	4480	0
382	20231024	123300	75486705	4480	4480	4480	4480	0
383	20231024	123200	75486705	4480	4480	4480	4480	0
384	20231024	123100	75486705	4480	4480	4480	4480	0
385	20231024	123000	75486705	4480	4470	4480	4470	22
386	20231024	122900	75388355	4470	4470	4470	4470	0
387	20231024	122800	75388355	4470	4470	4470	4470	0
388	20231024	122700	75388355	4470	4470	4470	4470	0
389	20231024	122600	75388355	4470	4470	4470	4470	0
390	20231024	122500	75388355	4470	4470	4470	4470	0
391	20231024	122400	75388355	4470	4470	4470	4470	0
392	20231024	122300	75388355	4470	4470	4470	4470	0
393	20231024	122200	75388355	4470	4470	4470	4470	0
394	20231024	122100	75388355	4470	4470	4470	4470	0
395	20231024	122000	75388355	4470	4470	4470	4470	0
396	20231024	121900	75388355	4470	4470	4470	4470	0
397	20231024	121800	75388355	4470	4470	4470	4470	0
398	20231024	121700	75388355	4470	4470	4470	4470	0
399	20231024	121600	75388355	4470	4470	4470	4470	0
400	20231024	121500	75388355	4470	4470	4470	4470	0
401	20231024	121400	75388355	4470	4470	4470	4470	1
402	20231024	121300	75383885	4470	4470	4470	4470	0
403	20231024	121200	75383885	4470	4470	4470	4470	0
404	20231024	121100	75383885	4470	4470	4470	4470	178
405	20231024	121000	74588225	4470	4470	4470	4470	0
406	20231024	120900	74588225	4470	4470	4470	4470	0
407	20231024	120800	74588225	4470	4470	4470	4470	0
408	20231024	120700	74588225	4470	4470	4470	4470	0
409	20231024	120600	74588225	4470	4470	4470	4470	0
410	20231024	120500	74588225	4470	4470	4470	4470	66
411	20231024	120400	74293205	4470	4470	4470	4470	0
412	20231024	120300	74293205	4470	4470	4470	4470	0
413	20231024	120200	74293205	4470	4470	4470	4470	0
414	20231024	120100	74293205	4470	4470	4470	4470	0
415	20231024	120000	74293205	4470	4470	4470	4470	0
416	20231024	115900	74293205	4470	4470	4470	4470	0
417	20231024	115800	74293205	4470	4470	4470	4470	0
418	20231024	115700	74293205	4470	4470	4470	4470	0
419	20231024	115600	74293205	4470	4470	4470	4470	0
420	20231024	115500	74293205	4470	4470	4470	4470	0
421	20231024	115400	74293205	4470	4470	4470	4470	0
422	20231024	115300	74293205	4470	4470	4470	4470	0
423	20231024	115200	74293205	4470	4470	4470	4470	1
424	20231024	115100	74288735	4470	4470	4470	4470	0
425	20231024	115000	74288735	4470	4470	4470	4470	0
426	20231024	114900	74288735	4470	4470	4470	4470	0
427	20231024	114800	74288735	4470	4470	4470	4470	0
428	20231024	114700	74288735	4470	4470	4470	4470	0
429	20231024	114600	74288735	4470	4470	4470	4470	0
430	20231024	114500	74288735	4470	4470	4470	4470	0
431	20231024	114400	74288735	4470	4470	4470	4470	0
432	20231024	114300	74288735	4470	4470	4470	4470	9
433	20231024	114200	74248505	4470	4470	4470	4470	0
434	20231024	114100	74248505	4470	4470	4470	4470	0
435	20231024	114000	74248505	4470	4460	4470	4460	20
436	20231024	113900	74159285	4450	4450	4450	4450	14
437	20231024	113800	74096985	4460	4460	4460	4460	0
438	20231024	113700	74096985	4460	4460	4460	4460	210
439	20231024	113600	73160385	4470	4470	4470	4470	0
440	20231024	113500	73160385	4470	4470	4470	4470	0
441	20231024	113400	73160385	4470	4470	4470	4470	0
442	20231024	113300	73160385	4470	4470	4470	4470	0
443	20231024	113200	73160385	4470	4470	4470	4470	0
444	20231024	113100	73160385	4470	4470	4470	4470	19
445	20231024	113000	73075455	4470	4470	4470	4470	0
446	20231024	112900	73075455	4470	4470	4470	4470	0
447	20231024	112800	73075455	4470	4470	4470	4470	0
448	20231024	112700	73075455	4470	4470	4470	4470	0
449	20231024	112600	73075455	4470	4470	4470	4470	0
450	20231024	112500	73075455	4470	4470	4470	4470	0
451	20231024	112400	73075455	4470	4470	4470	4470	0
452	20231024	112300	73075455	4470	4470	4470	4470	3
453	20231024	112200	73062045	4430	4430	4430	4430	0
454	20231024	112100	73062045	4430	4430	4430	4430	0
455	20231024	112000	73062045	4430	4430	4430	4430	0
456	20231024	111900	73062045	4430	4430	4430	4430	0
457	20231024	111800	73062045	4430	4430	4430	4430	0
458	20231024	111700	73062045	4430	4430	4430	4430	0
459	20231024	111600	73062045	4430	4450	4450	4430	37
460	20231024	111500	72897715	4465	4465	4465	4465	0
461	20231024	111400	72897715	4465	4465	4465	4465	0
462	20231024	111300	72897715	4465	4465	4465	4465	200
463	20231024	111200	72004715	4430	4430	4430	4430	363
464	20231024	111100	70396625	4430	4430	4430	4430	0
465	20231024	111000	70396625	4430	4430	4430	4430	23
466	20231024	110900	70294735	4430	4430	4430	4430	0
467	20231024	110800	70294735	4430	4430	4430	4430	0
468	20231024	110700	70294735	4430	4430	4430	4430	1
469	20231024	110600	70290305	4420	4420	4420	4420	0
470	20231024	110500	70290305	4420	4420	4420	4420	0
471	20231024	110400	70290305	4420	4420	4420	4420	0
472	20231024	110300	70290305	4420	4420	4420	4420	0
473	20231024	110200	70290305	4420	4420	4420	4420	0
474	20231024	110100	70290305	4420	4420	4420	4420	0
475	20231024	110000	70290305	4420	4420	4420	4420	0
476	20231024	105900	70290305	4420	4415	4420	4415	42
477	20231024	105800	70104705	4415	4430	4430	4415	164
478	20231024	105700	69379840	4425	4425	4425	4425	0
479	20231024	105600	69379840	4425	4425	4425	4425	23
480	20231024	105500	69278065	4425	4425	4425	4425	24
481	20231024	105400	69171865	4425	4430	4430	4425	678
482	20231024	105300	66168385	4470	4470	4470	4470	0
483	20231024	105200	66168385	4470	4470	4470	4470	0
484	20231024	105100	66168385	4470	4470	4470	4470	0
485	20231024	105000	66168385	4470	4470	4470	4470	0
486	20231024	104900	66168385	4470	4470	4470	4470	0
487	20231024	104800	66168385	4470	4470	4470	4470	0
488	20231024	104700	66168385	4470	4470	4470	4470	0
489	20231024	104600	66168385	4470	4470	4470	4470	5
490	20231024	104500	66146035	4475	4475	4475	4475	0
491	20231024	104400	66146035	4475	4475	4475	4475	1
492	20231024	104300	66141560	4420	4420	4420	4420	10
493	20231024	104200	66097360	4415	4415	4415	4415	1
494	20231024	104100	66092945	4420	4420	4420	4420	0
495	20231024	104000	66092945	4420	4400	4420	4400	48
496	20231024	103900	65881710	4400	4400	4400	4400	0
497	20231024	103800	65881710	4400	4400	4400	4400	0
498	20231024	103700	65881710	4400	4400	4400	4400	0
499	20231024	103600	65881710	4400	4400	4400	4400	1
500	20231024	103500	65877310	4400	4415	4415	4395	4982
501	20231024	103400	43921885	4420	4420	4420	4420	94
502	20231024	103300	43506405	4410	4410	4410	4410	0
503	20231024	103200	43506405	4410	4410	4410	4410	0
504	20231024	103100	43506405	4410	4410	4410	4410	0
505	20231024	103000	43506405	4410	4410	4410	4410	0
506	20231024	102900	43506405	4410	4410	4410	4410	0
507	20231024	102800	43506405	4410	4410	4410	4410	0
508	20231024	102700	43506405	4410	4435	4435	4410	369
509	20231024	102600	41876725	4445	4440	4445	4440	2
510	20231024	102500	41867840	4450	4455	4455	4450	403
511	20231024	102400	40073920	4460	4460	4460	4460	0
512	20231024	102300	40073920	4460	4465	4465	4460	347
513	20231024	102200	38526185	4465	4465	4465	4465	1
514	20231024	102100	38521720	4465	4470	4470	4465	38
515	20231024	102000	38351865	4470	4470	4470	4470	0
516	20231024	101900	38351865	4470	4470	4470	4470	0
517	20231024	101800	38351865	4470	4470	4470	4470	0
518	20231024	101700	38351865	4470	4470	4470	4470	0
519	20231024	101600	38351865	4470	4470	4470	4470	0
520	20231024	101500	38351865	4470	4470	4470	4470	0
521	20231024	101400	38351865	4470	4470	4470	4470	5
522	20231024	101300	38329515	4470	4470	4470	4470	0
523	20231024	101200	38329515	4470	4470	4470	4470	0
524	20231024	101100	38329515	4470	4470	4470	4470	0
525	20231024	101000	38329515	4470	4470	4470	4470	0
526	20231024	100900	38329515	4470	4470	4470	4470	0
527	20231024	100800	38329515	4470	4470	4470	4470	0
528	20231024	100700	38329515	4470	4470	4470	4470	1
529	20231024	100600	38325045	4470	4470	4470	4470	0
530	20231024	100500	38325045	4470	4475	4475	4470	2600
531	20231024	100400	26700630	4475	4475	4475	4475	1
532	20231024	100300	26696155	4475	4475	4475	4475	0
533	20231024	100200	26696155	4475	4475	4475	4475	50
534	20231024	100100	26472405	4470	4470	4470	4470	29
535	20231024	100000	26342775	4470	4470	4470	4470	0
536	20231024	095900	26342775	4470	4470	4470	4470	50
537	20231024	095800	26119275	4470	4470	4470	4470	0
538	20231024	095700	26119275	4470	4470	4470	4470	0
539	20231024	095600	26119275	4470	4470	4470	4470	0
540	20231024	095500	26119275	4470	4470	4470	4470	0
541	20231024	095400	26119275	4470	4470	4470	4470	0
542	20231024	095300	26119275	4470	4475	4475	4470	2
543	20231024	095200	26110330	4475	4475	4475	4475	0
544	20231024	095100	26110330	4475	4475	4475	4475	0
545	20231024	095000	26110330	4475	4475	4475	4475	0
546	20231024	094900	26110330	4475	4475	4475	4475	0
547	20231024	094800	26110330	4475	4475	4475	4475	0
548	20231024	094700	26110330	4475	4475	4475	4475	0
549	20231024	094600	26110330	4475	4475	4475	4475	0
550	20231024	094500	26110330	4475	4475	4475	4475	4
551	20231024	094400	26092430	4475	4475	4475	4475	4
552	20231024	094300	26074530	4480	4480	4480	4475	112
553	20231024	094200	25572805	4500	4500	4500	4500	14
554	20231024	094100	25509805	4500	4505	4505	4500	103
555	20231024	094000	25045805	4520	4520	4520	4520	0
556	20231024	093900	25045805	4520	4520	4520	4520	0
557	20231024	093800	25045805	4520	4520	4520	4520	0
558	20231024	093700	25045805	4520	4520	4520	4520	0
559	20231024	093600	25045805	4520	4520	4520	4520	0
560	20231024	093500	25045805	4520	4520	4520	4520	0
561	20231024	093400	25045805	4520	4520	4520	4520	1
562	20231024	093300	25041285	4520	4520	4520	4520	0
563	20231024	093200	25041285	4520	4520	4520	4520	0
564	20231024	093100	25041285	4520	4520	4520	4520	0
565	20231024	093000	25041285	4520	4520	4520	4520	45
566	20231024	092900	24837885	4535	4535	4535	4535	0
567	20231024	092800	24837885	4535	4535	4535	4535	1
568	20231024	092700	24833350	4500	4510	4510	4500	2450
569	20231024	092600	13802480	4535	4535	4535	4535	5
570	20231024	092500	13779805	4535	4535	4535	4535	0
571	20231024	092400	13779805	4535	4535	4535	4535	100
572	20231024	092300	13326305	4535	4530	4535	4530	2
573	20231024	092200	13317240	4530	4530	4530	4530	0
574	20231024	092100	13317240	4530	4530	4530	4530	0
575	20231024	092000	13317240	4530	4530	4530	4530	1
576	20231024	091900	13312710	4510	4535	4535	4510	101
577	20231024	091800	12854700	4535	4535	4535	4535	2
578	20231024	091700	12845630	4535	4535	4535	4535	0
579	20231024	091600	12845630	4535	4535	4535	4535	0
580	20231024	091500	12845630	4535	4535	4535	4535	0
581	20231024	091400	12845630	4535	4535	4535	4535	0
582	20231024	091300	12845630	4535	4535	4535	4535	1
583	20231024	091200	12841095	4510	4510	4510	4510	0
584	20231024	091100	12841095	4510	4510	4510	4510	0
585	20231024	091000	12841095	4510	4510	4510	4510	974
586	20231024	090900	8448355	4535	4535	4535	4535	2
587	20231024	090800	8439285	4505	4505	4505	4505	0
588	20231024	090700	8439285	4505	4505	4505	4505	0
589	20231024	090600	8439285	4505	4520	4520	4505	58
590	20231024	090500	8177950	4505	4525	4525	4505	1000
591	20231024	090400	3667365	4580	4580	4580	4580	0
592	20231024	090300	3667365	4580	4580	4580	4580	0
593	20231024	090200	3667365	4580	4580	4580	4580	0
594	20231024	090100	3667365	4580	4510	4580	4500	488
595	20231024	090000	1469980	4510	4505	4525	4505	326