KissMeData/025890/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190200	105444015	2430	2430	2430	2430	2245
3	20231024	190100	105444015	2430	2430	2430	2430	0
4	20231024	190000	105444015	2430	2430	2430	2430	0
5	20231024	185900	105444015	2430	2430	2430	2430	0
6	20231024	185800	105444015	2430	2430	2430	2430	0
7	20231024	185700	105444015	2430	2430	2430	2430	0
8	20231024	185600	105444015	2430	2430	2430	2430	0
9	20231024	185500	105444015	2430	2430	2430	2430	0
10	20231024	185400	105444015	2430	2430	2430	2430	0
11	20231024	185300	105444015	2430	2430	2430	2430	0
12	20231024	185200	105444015	2430	2430	2430	2430	0
13	20231024	185100	105444015	2430	2430	2430	2430	0
14	20231024	185000	105444015	2430	2430	2430	2430	0
15	20231024	184900	105444015	2430	2430	2430	2430	0
16	20231024	184800	105444015	2430	2430	2430	2430	0
17	20231024	184700	105444015	2430	2430	2430	2430	0
18	20231024	184600	105444015	2430	2430	2430	2430	0
19	20231024	184500	105444015	2430	2430	2430	2430	0
20	20231024	184400	105444015	2430	2430	2430	2430	0
21	20231024	184300	105444015	2430	2430	2430	2430	0
22	20231024	184200	105444015	2430	2430	2430	2430	0
23	20231024	184100	105444015	2430	2430	2430	2430	0
24	20231024	184000	105444015	2430	2430	2430	2430	0
25	20231024	183900	105444015	2430	2430	2430	2430	0
26	20231024	183800	105444015	2430	2430	2430	2430	0
27	20231024	183700	105444015	2430	2430	2430	2430	0
28	20231024	183600	105444015	2430	2430	2430	2430	0
29	20231024	183500	105444015	2430	2430	2430	2430	0
30	20231024	183400	105444015	2430	2430	2430	2430	0
31	20231024	183300	105444015	2430	2430	2430	2430	0
32	20231024	183200	105444015	2430	2430	2430	2430	2245
33	20231024	183100	105444015	2430	2430	2430	2430	0
34	20231024	183000	105444015	2430	2430	2430	2430	0
35	20231024	182900	105444015	2430	2430	2430	2430	0
36	20231024	182800	105444015	2430	2430	2430	2430	0
37	20231024	182700	105444015	2430	2430	2430	2430	0
38	20231024	182600	105444015	2430	2430	2430	2430	0
39	20231024	182500	105444015	2430	2430	2430	2430	0
40	20231024	182400	105444015	2430	2430	2430	2430	0
41	20231024	182300	105444015	2430	2430	2430	2430	0
42	20231024	182200	105444015	2430	2430	2430	2430	0
43	20231024	182100	105444015	2430	2430	2430	2430	0
44	20231024	182000	105444015	2430	2430	2430	2430	0
45	20231024	181900	105444015	2430	2430	2430	2430	0
46	20231024	181800	105444015	2430	2430	2430	2430	0
47	20231024	181700	105444015	2430	2430	2430	2430	0
48	20231024	181600	105444015	2430	2430	2430	2430	0
49	20231024	181500	105444015	2430	2430	2430	2430	0
50	20231024	181400	105444015	2430	2430	2430	2430	0
51	20231024	181300	105444015	2430	2430	2430	2430	0
52	20231024	181200	105444015	2430	2430	2430	2430	0
53	20231024	181100	105444015	2430	2430	2430	2430	0
54	20231024	181000	105444015	2430	2430	2430	2430	0
55	20231024	180900	105444015	2430	2430	2430	2430	0
56	20231024	180800	105444015	2430	2430	2430	2430	0
57	20231024	180700	105444015	2430	2430	2430	2430	0
58	20231024	180600	105444015	2430	2430	2430	2430	0
59	20231024	180500	105444015	2430	2430	2430	2430	0
60	20231024	180400	105444015	2430	2430	2430	2430	0
61	20231024	180300	105444015	2430	2430	2430	2430	0
62	20231024	180200	105444015	2430	2430	2430	2430	2245
63	20231024	180100	105444015	2430	2430	2430	2430	0
64	20231024	180000	105444015	2430	2430	2430	2430	0
65	20231024	175900	105444015	2430	2430	2430	2430	0
66	20231024	175800	105444015	2430	2430	2430	2430	0
67	20231024	175700	105444015	2430	2430	2430	2430	0
68	20231024	175600	105444015	2430	2430	2430	2430	0
69	20231024	175500	105444015	2430	2430	2430	2430	0
70	20231024	175400	105444015	2430	2430	2430	2430	0
71	20231024	175300	105444015	2430	2430	2430	2430	0
72	20231024	175200	105444015	2430	2430	2430	2430	0
73	20231024	175100	105444015	2430	2430	2430	2430	0
74	20231024	175000	105444015	2430	2430	2430	2430	0
75	20231024	174900	105444015	2430	2430	2430	2430	0
76	20231024	174800	105444015	2430	2430	2430	2430	0
77	20231024	174700	105444015	2430	2430	2430	2430	0
78	20231024	174600	105444015	2430	2430	2430	2430	0
79	20231024	174500	105444015	2430	2430	2430	2430	0
80	20231024	174400	105444015	2430	2430	2430	2430	0
81	20231024	174300	105444015	2430	2430	2430	2430	0
82	20231024	174200	105444015	2430	2430	2430	2430	0
83	20231024	174100	105444015	2430	2430	2430	2430	0
84	20231024	174000	105444015	2430	2430	2430	2430	0
85	20231024	173900	105444015	2430	2430	2430	2430	0
86	20231024	173800	105444015	2430	2430	2430	2430	0
87	20231024	173700	105444015	2430	2430	2430	2430	0
88	20231024	173600	105444015	2430	2430	2430	2430	0
89	20231024	173500	105444015	2430	2430	2430	2430	0
90	20231024	173400	105444015	2430	2430	2430	2430	0
91	20231024	173300	105444015	2430	2430	2430	2430	0
92	20231024	173200	105444015	2430	2430	2430	2430	2245
93	20231024	173100	105444015	2430	2430	2430	2430	0
94	20231024	173000	105444015	2430	2430	2430	2430	0
95	20231024	172900	105444015	2430	2430	2430	2430	0
96	20231024	172800	105444015	2430	2430	2430	2430	0
97	20231024	172700	105444015	2430	2430	2430	2430	0
98	20231024	172600	105444015	2430	2430	2430	2430	0
99	20231024	172500	105444015	2430	2430	2430	2430	0
100	20231024	172400	105444015	2430	2430	2430	2430	0
101	20231024	172300	105444015	2430	2430	2430	2430	0
102	20231024	172200	105444015	2430	2430	2430	2430	0
103	20231024	172100	105444015	2430	2430	2430	2430	0
104	20231024	172000	105444015	2430	2430	2430	2430	0
105	20231024	171900	105444015	2430	2430	2430	2430	0
106	20231024	171800	105444015	2430	2430	2430	2430	0
107	20231024	171700	105444015	2430	2430	2430	2430	0
108	20231024	171600	105444015	2430	2430	2430	2430	0
109	20231024	171500	105444015	2430	2430	2430	2430	0
110	20231024	171400	105444015	2430	2430	2430	2430	0
111	20231024	171300	105444015	2430	2430	2430	2430	0
112	20231024	171200	105444015	2430	2430	2430	2430	0
113	20231024	171100	105444015	2430	2430	2430	2430	0
114	20231024	171000	105444015	2430	2430	2430	2430	0
115	20231024	170900	105444015	2430	2430	2430	2430	0
116	20231024	170800	105444015	2430	2430	2430	2430	0
117	20231024	170700	105444015	2430	2430	2430	2430	0
118	20231024	170600	105444015	2430	2430	2430	2430	0
119	20231024	170500	105444015	2430	2430	2430	2430	0
120	20231024	170400	105444015	2430	2430	2430	2430	0
121	20231024	170300	105444015	2430	2430	2430	2430	0
122	20231024	170200	105444015	2430	2430	2430	2430	2245
123	20231024	170100	105444015	2430	2430	2430	2430	0
124	20231024	170000	105444015	2430	2430	2430	2430	0
125	20231024	165900	105444015	2430	2430	2430	2430	0
126	20231024	165800	105444015	2430	2430	2430	2430	0
127	20231024	165700	105444015	2430	2430	2430	2430	0
128	20231024	165600	105444015	2430	2430	2430	2430	0
129	20231024	165500	105444015	2430	2430	2430	2430	0
130	20231024	165400	105444015	2430	2430	2430	2430	0
131	20231024	165300	105444015	2430	2430	2430	2430	0
132	20231024	165200	105444015	2430	2430	2430	2430	0
133	20231024	165100	105444015	2430	2430	2430	2430	0
134	20231024	165000	105444015	2430	2430	2430	2430	0
135	20231024	164900	105444015	2430	2430	2430	2430	0
136	20231024	164800	105444015	2430	2430	2430	2430	0
137	20231024	164700	105444015	2430	2430	2430	2430	0
138	20231024	164600	105444015	2430	2430	2430	2430	0
139	20231024	164500	105444015	2430	2430	2430	2430	0
140	20231024	164400	105444015	2430	2430	2430	2430	0
141	20231024	164300	105444015	2430	2430	2430	2430	0
142	20231024	164200	105444015	2430	2430	2430	2430	0
143	20231024	164100	105444015	2430	2430	2430	2430	0
144	20231024	164000	105444015	2430	2430	2430	2430	0
145	20231024	163900	105444015	2430	2430	2430	2430	0
146	20231024	163800	105444015	2430	2430	2430	2430	0
147	20231024	163700	105444015	2430	2430	2430	2430	0
148	20231024	163600	105444015	2430	2430	2430	2430	0
149	20231024	163500	105444015	2430	2430	2430	2430	0
150	20231024	163400	105444015	2430	2430	2430	2430	0
151	20231024	163300	105444015	2430	2430	2430	2430	0
152	20231024	163200	105444015	2430	2430	2430	2430	2245
153	20231024	163100	105444015	2430	2430	2430	2430	0
154	20231024	163000	105444015	2430	2430	2430	2430	0
155	20231024	162900	105444015	2430	2430	2430	2430	0
156	20231024	162800	105444015	2430	2430	2430	2430	0
157	20231024	162700	105444015	2430	2430	2430	2430	0
158	20231024	162600	105444015	2430	2430	2430	2430	0
159	20231024	162500	105444015	2430	2430	2430	2430	0
160	20231024	162400	105444015	2430	2430	2430	2430	0
161	20231024	162300	105444015	2430	2430	2430	2430	0
162	20231024	162200	105444015	2430	2430	2430	2430	0
163	20231024	162100	105444015	2430	2430	2430	2430	0
164	20231024	162000	105444015	2430	2430	2430	2430	0
165	20231024	161900	105444015	2430	2430	2430	2430	0
166	20231024	161800	105444015	2430	2430	2430	2430	0
167	20231024	161700	105444015	2430	2430	2430	2430	0
168	20231024	161600	105444015	2430	2430	2430	2430	0
169	20231024	161500	105444015	2430	2430	2430	2430	0
170	20231024	161400	105444015	2430	2430	2430	2430	0
171	20231024	161300	105444015	2430	2430	2430	2430	0
172	20231024	161200	105444015	2430	2430	2430	2430	0
173	20231024	161100	105444015	2430	2430	2430	2430	0
174	20231024	161000	105444015	2430	2430	2430	2430	0
175	20231024	160900	105444015	2430	2430	2430	2430	0
176	20231024	160800	105444015	2430	2430	2430	2430	0
177	20231024	160700	105444015	2430	2430	2430	2430	0
178	20231024	160600	105444015	2430	2430	2430	2430	0
179	20231024	160500	105444015	2430	2430	2430	2430	0
180	20231024	160400	105444015	2430	2430	2430	2430	0
181	20231024	160300	105444015	2430	2430	2430	2430	0
182	20231024	160200	105444015	2430	2430	2430	2430	2245
183	20231024	160100	105444015	2430	2430	2430	2430	0
184	20231024	160000	105444015	2430	2430	2430	2430	0
185	20231024	155900	105444015	2430	2430	2430	2430	0
186	20231024	155800	105444015	2430	2430	2430	2430	0
187	20231024	155700	105444015	2430	2430	2430	2430	0
188	20231024	155600	105444015	2430	2430	2430	2430	0
189	20231024	155500	105444015	2430	2430	2430	2430	0
190	20231024	155400	105444015	2430	2430	2430	2430	0
191	20231024	155300	105444015	2430	2430	2430	2430	0
192	20231024	155200	105444015	2430	2430	2430	2430	0
193	20231024	155100	105444015	2430	2430	2430	2430	0
194	20231024	155000	105444015	2430	2430	2430	2430	0
195	20231024	154900	105444015	2430	2430	2430	2430	0
196	20231024	154800	105444015	2430	2430	2430	2430	0
197	20231024	154700	105444015	2430	2430	2430	2430	0
198	20231024	154600	105444015	2430	2430	2430	2430	0
199	20231024	154500	105444015	2430	2430	2430	2430	0
200	20231024	154400	105444015	2430	2430	2430	2430	0
201	20231024	154300	105444015	2430	2430	2430	2430	0
202	20231024	154200	105444015	2430	2430	2430	2430	0
203	20231024	154100	105444015	2430	2430	2430	2430	0
204	20231024	154000	105444015	2430	2430	2430	2430	0
205	20231024	153900	105444015	2430	2430	2430	2430	0
206	20231024	153800	105444015	2430	2430	2430	2430	0
207	20231024	153700	105444015	2430	2430	2430	2430	0
208	20231024	153600	105444015	2430	2430	2430	2430	0
209	20231024	153500	105444015	2430	2430	2430	2430	0
210	20231024	153400	105444015	2430	2430	2430	2430	0
211	20231024	153300	105444015	2430	2430	2430	2430	0
212	20231024	153200	105444015	2430	2430	2430	2430	2245
213	20231024	153100	105444015	2430	2430	2430	2430	0
214	20231024	153000	105444015	2430	2430	2430	2430	2245
215	20231024	152900	99988665	2470	2470	2470	2470	0
216	20231024	152800	99988665	2470	2470	2470	2470	0
217	20231024	152700	99988665	2470	2470	2470	2470	0
218	20231024	152600	99988665	2470	2470	2470	2470	0
219	20231024	152500	99988665	2470	2470	2470	2470	0
220	20231024	152400	99988665	2470	2470	2470	2470	0
221	20231024	152300	99988665	2470	2470	2470	2470	0
222	20231024	152200	99988665	2470	2470	2470	2470	0
223	20231024	152100	99988665	2470	2470	2470	2470	0
224	20231024	152000	99988665	2470	2470	2470	2470	0
225	20231024	151900	99988665	2470	2470	2470	2470	200
226	20231024	151800	99494665	2470	2470	2470	2470	0
227	20231024	151700	99494665	2470	2470	2470	2470	0
228	20231024	151600	99494665	2470	2470	2470	2470	0
229	20231024	151500	99494665	2470	2470	2470	2470	50
230	20231024	151400	99371165	2450	2450	2450	2450	0
231	20231024	151300	99371165	2450	2465	2470	2445	1063
232	20231024	151200	96767030	2475	2475	2475	2475	0
233	20231024	151100	96767030	2475	2475	2475	2475	70
234	20231024	151000	96593780	2475	2475	2475	2475	6
235	20231024	150900	96578930	2475	2475	2475	2475	0
236	20231024	150800	96578930	2475	2470	2475	2470	188
237	20231024	150700	96114030	2475	2475	2475	2475	0
238	20231024	150600	96114030	2475	2475	2475	2475	0
239	20231024	150500	96114030	2475	2475	2475	2475	107
240	20231024	150400	95849205	2475	2475	2475	2475	0
241	20231024	150300	95849205	2475	2475	2475	2475	0
242	20231024	150200	95849205	2475	2475	2475	2475	0
243	20231024	150100	95849205	2475	2475	2475	2475	0
244	20231024	150000	95849205	2475	2475	2475	2475	107
245	20231024	145900	95584380	2475	2475	2475	2475	39
246	20231024	145800	95487855	2475	2475	2475	2475	160
247	20231024	145700	95091855	2470	2470	2470	2470	100
248	20231024	145600	94844855	2470	2470	2470	2470	20
249	20231024	145500	94795455	2475	2475	2475	2475	108
250	20231024	145400	94528155	2475	2475	2475	2475	0
251	20231024	145300	94528155	2475	2475	2475	2475	0
252	20231024	145200	94528155	2475	2475	2475	2475	0
253	20231024	145100	94528155	2475	2475	2475	2475	0
254	20231024	145000	94528155	2475	2475	2475	2475	109
255	20231024	144900	94258380	2450	2470	2470	2450	2864
256	20231024	144800	87237160	2465	2465	2465	2465	0
257	20231024	144700	87237160	2465	2465	2465	2465	0
258	20231024	144600	87237160	2465	2465	2465	2465	777
259	20231024	144500	85321855	2465	2485	2485	2465	758
260	20231024	144400	83447205	2485	2485	2485	2485	0
261	20231024	144300	83447205	2485	2485	2485	2485	0
262	20231024	144200	83447205	2485	2485	2485	2485	0
263	20231024	144100	83447205	2485	2485	2485	2485	3
264	20231024	144000	83439750	2485	2485	2485	2485	0
265	20231024	143900	83439750	2485	2485	2485	2485	0
266	20231024	143800	83439750	2485	2485	2485	2485	0
267	20231024	143700	83439750	2485	2485	2485	2485	0
268	20231024	143600	83439750	2485	2485	2485	2485	0
269	20231024	143500	83439750	2485	2485	2485	2485	500
270	20231024	143400	82197250	2485	2485	2485	2485	0
271	20231024	143300	82197250	2485	2485	2485	2485	0
272	20231024	143200	82197250	2485	2485	2485	2485	0
273	20231024	143100	82197250	2485	2485	2485	2485	0
274	20231024	143000	82197250	2485	2485	2485	2485	0
275	20231024	142900	82197250	2485	2485	2485	2485	0
276	20231024	142800	82197250	2485	2485	2485	2485	33
277	20231024	142700	82115245	2460	2460	2460	2460	0
278	20231024	142600	82115245	2460	2460	2460	2460	0
279	20231024	142500	82115245	2460	2480	2480	2460	1428
280	20231024	142400	78597185	2490	2490	2490	2490	0
281	20231024	142300	78597185	2490	2490	2490	2490	0
282	20231024	142200	78597185	2490	2490	2490	2490	0
283	20231024	142100	78597185	2490	2490	2490	2490	0
284	20231024	142000	78597185	2490	2490	2490	2490	0
285	20231024	141900	78597185	2490	2490	2490	2490	0
286	20231024	141800	78597185	2490	2490	2490	2490	0
287	20231024	141700	78597185	2490	2490	2490	2490	0
288	20231024	141600	78597185	2490	2490	2490	2490	0
289	20231024	141500	78597185	2490	2490	2490	2490	0
290	20231024	141400	78597185	2490	2490	2490	2490	1
291	20231024	141300	78594695	2485	2485	2485	2485	0
292	20231024	141200	78594695	2485	2485	2485	2485	0
293	20231024	141100	78594695	2485	2485	2485	2485	102
294	20231024	141000	78341225	2485	2485	2485	2485	1071
295	20231024	140900	75679790	2485	2485	2485	2485	0
296	20231024	140800	75679790	2485	2485	2485	2485	0
297	20231024	140700	75679790	2485	2485	2485	2485	2
298	20231024	140600	75674820	2480	2480	2480	2480	0
299	20231024	140500	75674820	2480	2480	2480	2480	0
300	20231024	140400	75674820	2480	2480	2480	2480	0
301	20231024	140300	75674820	2480	2480	2480	2480	210
302	20231024	140200	75154020	2485	2480	2485	2480	101
303	20231024	140100	74903535	2480	2480	2480	2480	0
304	20231024	140000	74903535	2480	2480	2480	2480	0
305	20231024	135900	74903535	2480	2480	2480	2480	809
306	20231024	135800	72897215	2460	2480	2480	2460	141
307	20231024	135700	72549695	2460	2460	2460	2460	0
308	20231024	135600	72549695	2460	2460	2460	2460	0
309	20231024	135500	72549695	2460	2475	2475	2460	1428
310	20231024	135400	69033495	2480	2480	2480	2480	0
311	20231024	135300	69033495	2480	2480	2480	2480	0
312	20231024	135200	69033495	2480	2480	2480	2480	0
313	20231024	135100	69033495	2480	2480	2480	2480	0
314	20231024	135000	69033495	2480	2480	2480	2480	96
315	20231024	134900	68795415	2480	2480	2480	2480	0
316	20231024	134800	68795415	2480	2480	2480	2480	0
317	20231024	134700	68795415	2480	2480	2480	2480	0
318	20231024	134600	68795415	2480	2480	2480	2480	0
319	20231024	134500	68795415	2480	2480	2480	2480	0
320	20231024	134400	68795415	2480	2480	2480	2480	0
321	20231024	134300	68795415	2480	2480	2480	2480	0
322	20231024	134200	68795415	2480	2480	2480	2480	0
323	20231024	134100	68795415	2480	2480	2480	2480	3
324	20231024	134000	68787975	2480	2480	2480	2480	0
325	20231024	133900	68787975	2480	2480	2480	2480	725
326	20231024	133800	66989975	2480	2480	2480	2480	2
327	20231024	133700	66985015	2465	2465	2465	2465	699
328	20231024	133600	65261980	2465	2465	2465	2465	0
329	20231024	133500	65261980	2465	2465	2465	2465	0
330	20231024	133400	65261980	2465	2465	2465	2465	0
331	20231024	133300	65261980	2465	2465	2465	2465	0
332	20231024	133200	65261980	2465	2465	2465	2465	0
333	20231024	133100	65261980	2465	2465	2465	2465	0
334	20231024	133000	65261980	2465	2465	2465	2465	0
335	20231024	132900	65261980	2465	2465	2465	2465	158
336	20231024	132800	64872510	2465	2465	2465	2465	0
337	20231024	132700	64872510	2465	2465	2465	2465	0
338	20231024	132600	64872510	2465	2465	2465	2465	2
339	20231024	132500	64867580	2465	2480	2480	2465	570
340	20231024	132400	63462015	2480	2475	2480	2475	106
341	20231024	132300	63199660	2475	2475	2475	2475	0
342	20231024	132200	63199660	2475	2475	2475	2475	0
343	20231024	132100	63199660	2475	2475	2475	2475	0
344	20231024	132000	63199660	2475	2475	2475	2475	0
345	20231024	131900	63199660	2475	2475	2475	2475	0
346	20231024	131800	63199660	2475	2475	2475	2475	0
347	20231024	131700	63199660	2475	2475	2475	2475	0
348	20231024	131600	63199660	2475	2475	2475	2475	0
349	20231024	131500	63199660	2475	2475	2475	2475	0
350	20231024	131400	63199660	2475	2475	2475	2475	0
351	20231024	131300	63199660	2475	2475	2475	2475	0
352	20231024	131200	63199660	2475	2475	2475	2475	0
353	20231024	131100	63199660	2475	2475	2475	2475	0
354	20231024	131000	63199660	2475	2475	2475	2475	3
355	20231024	130900	63192235	2475	2475	2475	2475	0
356	20231024	130800	63192235	2475	2475	2475	2475	0
357	20231024	130700	63192235	2475	2475	2475	2475	0
358	20231024	130600	63192235	2475	2475	2475	2475	0
359	20231024	130500	63192235	2475	2475	2475	2475	0
360	20231024	130400	63192235	2475	2475	2475	2475	0
361	20231024	130300	63192235	2475	2475	2475	2475	0
362	20231024	130200	63192235	2475	2475	2475	2475	0
363	20231024	130100	63192235	2475	2475	2475	2475	0
364	20231024	130000	63192235	2475	2475	2475	2475	0
365	20231024	125900	63192235	2475	2475	2475	2475	13
366	20231024	125800	63160060	2470	2470	2470	2470	149
367	20231024	125700	62792030	2470	2470	2470	2470	0
368	20231024	125600	62792030	2470	2470	2470	2470	1
369	20231024	125500	62789560	2465	2465	2465	2465	0
370	20231024	125400	62789560	2465	2465	2465	2465	0
371	20231024	125300	62789560	2465	2465	2465	2465	0
372	20231024	125200	62789560	2465	2465	2465	2465	136
373	20231024	125100	62454320	2465	2455	2465	2455	3963
374	20231024	125000	52703090	2455	2445	2455	2445	500
375	20231024	124900	51477885	2425	2435	2435	2425	3070
376	20231024	124800	44025225	2435	2445	2445	2435	1428
377	20231024	124700	40546665	2440	2440	2440	2440	0
378	20231024	124600	40546665	2440	2440	2440	2440	0
379	20231024	124500	40546665	2440	2440	2440	2440	0
380	20231024	124400	40546665	2440	2440	2440	2440	0
381	20231024	124300	40546665	2440	2440	2440	2440	0
382	20231024	124200	40546665	2440	2440	2440	2440	0
383	20231024	124100	40546665	2440	2440	2440	2440	0
384	20231024	124000	40546665	2440	2440	2440	2440	0
385	20231024	123900	40546665	2440	2440	2440	2440	0
386	20231024	123800	40546665	2440	2440	2440	2440	0
387	20231024	123700	40546665	2440	2450	2450	2440	212
388	20231024	123600	40027340	2435	2435	2435	2435	0
389	20231024	123500	40027340	2435	2435	2435	2435	0
390	20231024	123400	40027340	2435	2435	2435	2435	0
391	20231024	123300	40027340	2435	2435	2435	2435	0
392	20231024	123200	40027340	2435	2435	2435	2435	0
393	20231024	123100	40027340	2435	2435	2435	2435	0
394	20231024	123000	40027340	2435	2435	2435	2435	0
395	20231024	122900	40027340	2435	2435	2435	2435	0
396	20231024	122800	40027340	2435	2435	2435	2435	0
397	20231024	122700	40027340	2435	2435	2435	2435	0
398	20231024	122600	40027340	2435	2445	2445	2435	1428
399	20231024	122500	36549660	2465	2465	2465	2465	0
400	20231024	122400	36549660	2465	2465	2465	2465	0
401	20231024	122300	36549660	2465	2465	2465	2465	0
402	20231024	122200	36549660	2465	2465	2465	2465	0
403	20231024	122100	36549660	2465	2465	2465	2465	0
404	20231024	122000	36549660	2465	2465	2465	2465	0
405	20231024	121900	36549660	2465	2465	2465	2465	0
406	20231024	121800	36549660	2465	2465	2465	2465	0
407	20231024	121700	36549660	2465	2465	2465	2465	0
408	20231024	121600	36549660	2465	2465	2465	2465	0
409	20231024	121500	36549660	2465	2465	2465	2465	0
410	20231024	121400	36549660	2465	2465	2465	2465	0
411	20231024	121300	36549660	2465	2465	2465	2465	0
412	20231024	121200	36549660	2465	2465	2465	2465	0
413	20231024	121100	36549660	2465	2465	2465	2465	0
414	20231024	121000	36549660	2465	2465	2465	2465	0
415	20231024	120900	36549660	2465	2465	2465	2465	0
416	20231024	120800	36549660	2465	2465	2465	2465	0
417	20231024	120700	36549660	2465	2465	2465	2465	0
418	20231024	120600	36549660	2465	2465	2465	2465	0
419	20231024	120500	36549660	2465	2465	2465	2465	0
420	20231024	120400	36549660	2465	2465	2465	2465	0
421	20231024	120300	36549660	2465	2465	2465	2465	0
422	20231024	120200	36549660	2465	2465	2465	2465	1
423	20231024	120100	36547195	2440	2440	2440	2440	0
424	20231024	120000	36547195	2440	2440	2440	2440	0
425	20231024	115900	36547195	2440	2460	2460	2440	1428
426	20231024	115800	33061435	2440	2440	2440	2440	0
427	20231024	115700	33061435	2440	2440	2440	2440	0
428	20231024	115600	33061435	2440	2440	2440	2440	0
429	20231024	115500	33061435	2440	2440	2440	2440	0
430	20231024	115400	33061435	2440	2440	2440	2440	0
431	20231024	115300	33061435	2440	2440	2440	2440	0
432	20231024	115200	33061435	2440	2440	2440	2440	0
433	20231024	115100	33061435	2440	2440	2440	2440	0
434	20231024	115000	33061435	2440	2440	2440	2440	0
435	20231024	114900	33061435	2440	2440	2440	2440	0
436	20231024	114800	33061435	2440	2440	2440	2440	0
437	20231024	114700	33061435	2440	2440	2440	2440	0
438	20231024	114600	33061435	2440	2440	2440	2440	0
439	20231024	114500	33061435	2440	2440	2440	2440	0
440	20231024	114400	33061435	2440	2440	2440	2440	0
441	20231024	114300	33061435	2440	2440	2440	2440	0
442	20231024	114200	33061435	2440	2440	2440	2440	0
443	20231024	114100	33061435	2440	2440	2440	2440	0
444	20231024	114000	33061435	2440	2440	2440	2440	0
445	20231024	113900	33061435	2440	2440	2440	2440	0
446	20231024	113800	33061435	2440	2440	2440	2440	0
447	20231024	113700	33061435	2440	2440	2440	2440	0
448	20231024	113600	33061435	2440	2440	2440	2440	0
449	20231024	113500	33061435	2440	2440	2440	2440	0
450	20231024	113400	33061435	2440	2440	2440	2440	0
451	20231024	113300	33061435	2440	2440	2440	2440	0
452	20231024	113200	33061435	2440	2440	2440	2440	0
453	20231024	113100	33061435	2440	2440	2440	2440	0
454	20231024	113000	33061435	2440	2445	2445	2440	1428
455	20231024	112900	29572215	2465	2465	2465	2465	0
456	20231024	112800	29572215	2465	2465	2465	2465	0
457	20231024	112700	29572215	2465	2465	2465	2465	0
458	20231024	112600	29572215	2465	2465	2465	2465	0
459	20231024	112500	29572215	2465	2465	2465	2465	0
460	20231024	112400	29572215	2465	2465	2465	2465	0
461	20231024	112300	29572215	2465	2465	2465	2465	0
462	20231024	112200	29572215	2465	2465	2465	2465	0
463	20231024	112100	29572215	2465	2465	2465	2465	0
464	20231024	112000	29572215	2465	2465	2465	2465	0
465	20231024	111900	29572215	2465	2465	2465	2465	0
466	20231024	111800	29572215	2465	2465	2465	2465	0
467	20231024	111700	29572215	2465	2465	2465	2465	0
468	20231024	111600	29572215	2465	2465	2465	2465	1
469	20231024	111500	29569750	2445	2445	2445	2445	0
470	20231024	111400	29569750	2445	2445	2445	2445	0
471	20231024	111300	29569750	2445	2445	2445	2445	0
472	20231024	111200	29569750	2445	2445	2445	2445	0
473	20231024	111100	29569750	2445	2445	2445	2445	0
474	20231024	111000	29569750	2445	2445	2445	2445	0
475	20231024	110900	29569750	2445	2445	2445	2445	0
476	20231024	110800	29569750	2445	2445	2445	2445	0
477	20231024	110700	29569750	2445	2445	2445	2445	0
478	20231024	110600	29569750	2445	2445	2445	2445	0
479	20231024	110500	29569750	2445	2445	2445	2445	0
480	20231024	110400	29569750	2445	2445	2445	2445	0
481	20231024	110300	29569750	2445	2445	2445	2445	0
482	20231024	110200	29569750	2445	2445	2445	2445	0
483	20231024	110100	29569750	2445	2445	2445	2445	0
484	20231024	110000	29569750	2445	2445	2445	2445	0
485	20231024	105900	29569750	2445	2445	2445	2445	0
486	20231024	105800	29569750	2445	2445	2445	2445	0
487	20231024	105700	29569750	2445	2460	2460	2445	1428
488	20231024	105600	26073820	2460	2460	2460	2460	0
489	20231024	105500	26073820	2460	2460	2460	2460	0
490	20231024	105400	26073820	2460	2460	2460	2460	0
491	20231024	105300	26073820	2460	2460	2460	2460	10
492	20231024	105200	26049220	2460	2460	2460	2460	3
493	20231024	105100	26041840	2455	2455	2455	2455	0
494	20231024	105000	26041840	2455	2455	2455	2455	0
495	20231024	104900	26041840	2455	2455	2455	2455	10
496	20231024	104800	26017290	2455	2455	2455	2455	152
497	20231024	104700	25644130	2450	2450	2450	2450	0
498	20231024	104600	25644130	2450	2450	2450	2450	0
499	20231024	104500	25644130	2450	2450	2450	2450	0
500	20231024	104400	25644130	2450	2450	2450	2450	0
501	20231024	104300	25644130	2450	2450	2450	2450	0
502	20231024	104200	25644130	2450	2450	2450	2450	0
503	20231024	104100	25644130	2450	2450	2450	2450	0
504	20231024	104000	25644130	2450	2450	2450	2450	0
505	20231024	103900	25644130	2450	2450	2450	2450	0
506	20231024	103800	25644130	2450	2450	2450	2450	0
507	20231024	103700	25644130	2450	2450	2450	2450	0
508	20231024	103600	25644130	2450	2450	2450	2450	0
509	20231024	103500	25644130	2450	2450	2450	2450	0
510	20231024	103400	25644130	2450	2450	2450	2450	0
511	20231024	103300	25644130	2450	2450	2450	2450	0
512	20231024	103200	25644130	2450	2450	2450	2450	0
513	20231024	103100	25644130	2450	2450	2450	2450	400
514	20231024	103000	24664130	2445	2445	2445	2445	0
515	20231024	102900	24664130	2445	2445	2445	2445	0
516	20231024	102800	24664130	2445	2450	2450	2445	1428
517	20231024	102700	21166695	2455	2455	2455	2455	0
518	20231024	102600	21166695	2455	2455	2455	2455	0
519	20231024	102500	21166695	2455	2455	2455	2455	0
520	20231024	102400	21166695	2455	2455	2455	2455	0
521	20231024	102300	21166695	2455	2455	2455	2455	0
522	20231024	102200	21166695	2455	2455	2455	2455	0
523	20231024	102100	21166695	2455	2455	2455	2455	338
524	20231024	102000	20336905	2460	2460	2460	2460	0
525	20231024	101900	20336905	2460	2460	2460	2460	0
526	20231024	101800	20336905	2460	2460	2460	2460	0
527	20231024	101700	20336905	2460	2460	2460	2460	0
528	20231024	101600	20336905	2460	2460	2460	2460	0
529	20231024	101500	20336905	2460	2460	2460	2460	100
530	20231024	101400	20090905	2460	2460	2460	2460	0
531	20231024	101300	20090905	2460	2460	2460	2460	0
532	20231024	101200	20090905	2460	2460	2460	2460	0
533	20231024	101100	20090905	2460	2460	2460	2460	0
534	20231024	101000	20090905	2460	2460	2460	2460	0
535	20231024	100900	20090905	2460	2460	2460	2460	2
536	20231024	100800	20085985	2460	2460	2460	2460	0
537	20231024	100700	20085985	2460	2460	2460	2460	0
538	20231024	100600	20085985	2460	2460	2460	2460	0
539	20231024	100500	20085985	2460	2460	2460	2460	0
540	20231024	100400	20085985	2460	2460	2460	2460	0
541	20231024	100300	20085985	2460	2460	2460	2460	0
542	20231024	100200	20085985	2460	2460	2460	2460	2
543	20231024	100100	20081065	2460	2460	2460	2460	0
544	20231024	100000	20081065	2460	2460	2460	2460	0
545	20231024	095900	20081065	2460	2460	2460	2460	0
546	20231024	095800	20081065	2460	2460	2460	2460	0
547	20231024	095700	20081065	2460	2460	2460	2460	0
548	20231024	095600	20081065	2460	2460	2460	2460	0
549	20231024	095500	20081065	2460	2460	2460	2460	0
550	20231024	095400	20081065	2460	2460	2460	2460	0
551	20231024	095300	20081065	2460	2460	2460	2460	675
552	20231024	095200	18420565	2460	2460	2460	2460	0
553	20231024	095100	18420565	2460	2470	2470	2460	753
554	20231024	095000	16564400	2475	2475	2475	2475	0
555	20231024	094900	16564400	2475	2475	2475	2475	171
556	20231024	094800	16141175	2480	2480	2480	2480	0
557	20231024	094700	16141175	2480	2485	2485	2480	22
558	20231024	094600	16086605	2485	2485	2485	2485	0
559	20231024	094500	16086605	2485	2485	2485	2485	0
560	20231024	094400	16086605	2485	2480	2485	2480	157
561	20231024	094300	15696860	2480	2480	2480	2480	0
562	20231024	094200	15696860	2480	2480	2480	2480	0
563	20231024	094100	15696860	2480	2480	2480	2480	0
564	20231024	094000	15696860	2480	2480	2480	2480	82
565	20231024	093900	15493500	2485	2485	2485	2485	0
566	20231024	093800	15493500	2485	2490	2490	2485	1057
567	20231024	093700	12861725	2500	2500	2500	2500	0
568	20231024	093600	12861725	2500	2500	2500	2500	77
569	20231024	093500	12669225	2505	2505	2505	2505	1
570	20231024	093400	12666720	2510	2510	2510	2510	0
571	20231024	093300	12666720	2510	2510	2510	2510	0
572	20231024	093200	12666720	2510	2510	2510	2510	0
573	20231024	093100	12666720	2510	2510	2510	2510	0
574	20231024	093000	12666720	2510	2510	2510	2510	1
575	20231024	092900	12664210	2505	2505	2505	2505	0
576	20231024	092800	12664210	2505	2505	2505	2505	1996
577	20231024	092700	7664230	2490	2490	2490	2490	0
578	20231024	092600	7664230	2490	2490	2490	2490	0
579	20231024	092500	7664230	2490	2490	2490	2490	0
580	20231024	092400	7664230	2490	2490	2490	2490	0
581	20231024	092300	7664230	2490	2490	2490	2490	0
582	20231024	092200	7664230	2490	2490	2490	2490	0
583	20231024	092100	7664230	2490	2490	2490	2490	0
584	20231024	092000	7664230	2490	2490	2490	2490	0
585	20231024	091900	7664230	2490	2495	2495	2490	646
586	20231024	091800	6055430	2490	2490	2490	2490	0
587	20231024	091700	6055430	2490	2490	2490	2490	0
588	20231024	091600	6055430	2490	2490	2490	2490	0
589	20231024	091500	6055430	2490	2490	2490	2490	0
590	20231024	091400	6055430	2490	2490	2490	2490	0
591	20231024	091300	6055430	2490	2490	2490	2490	0
592	20231024	091200	6055430	2490	2490	2490	2490	0
593	20231024	091100	6055430	2490	2490	2490	2490	0
594	20231024	091000	6055430	2490	2490	2490	2490	0
595	20231024	090900	6055430	2490	2490	2490	2490	0
596	20231024	090800	6055430	2490	2490	2490	2490	0
597	20231024	090700	6055430	2490	2490	2490	2490	0
598	20231024	090600	6055430	2490	2490	2490	2490	0
599	20231024	090500	6055430	2490	2490	2490	2490	0
600	20231024	090400	6055430	2490	2490	2490	2490	0
601	20231024	090300	6055430	2490	2490	2490	2490	0
602	20231024	090200	6055430	2490	2490	2490	2490	0
603	20231024	090100	6055430	2490	2490	2490	2490	933
604	20231024	090000	3732260	2515	2515	2515	2515	1484