KissMeData/043650/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191500	89416130	4985	4985	4985	4985	377
3	20231024	191400	89416130	4985	4985	4985	4985	0
4	20231024	191300	89416130	4985	4985	4985	4985	0
5	20231024	191200	89416130	4985	4985	4985	4985	0
6	20231024	191100	89416130	4985	4985	4985	4985	0
7	20231024	191000	89416130	4985	4985	4985	4985	0
8	20231024	190900	89416130	4985	4985	4985	4985	0
9	20231024	190800	89416130	4985	4985	4985	4985	0
10	20231024	190700	89416130	4985	4985	4985	4985	0
11	20231024	190600	89416130	4985	4985	4985	4985	0
12	20231024	190500	89416130	4985	4985	4985	4985	0
13	20231024	190400	89416130	4985	4985	4985	4985	0
14	20231024	190300	89416130	4985	4985	4985	4985	0
15	20231024	190200	89416130	4985	4985	4985	4985	0
16	20231024	190100	89416130	4985	4985	4985	4985	0
17	20231024	190000	89416130	4985	4985	4985	4985	0
18	20231024	185900	89416130	4985	4985	4985	4985	0
19	20231024	185800	89416130	4985	4985	4985	4985	0
20	20231024	185700	89416130	4985	4985	4985	4985	0
21	20231024	185600	89416130	4985	4985	4985	4985	0
22	20231024	185500	89416130	4985	4985	4985	4985	0
23	20231024	185400	89416130	4985	4985	4985	4985	0
24	20231024	185300	89416130	4985	4985	4985	4985	0
25	20231024	185200	89416130	4985	4985	4985	4985	0
26	20231024	185100	89416130	4985	4985	4985	4985	0
27	20231024	185000	89416130	4985	4985	4985	4985	0
28	20231024	184900	89416130	4985	4985	4985	4985	0
29	20231024	184800	89416130	4985	4985	4985	4985	0
30	20231024	184700	89416130	4985	4985	4985	4985	0
31	20231024	184600	89416130	4985	4985	4985	4985	0
32	20231024	184500	89416130	4985	4985	4985	4985	377
33	20231024	184400	89416130	4985	4985	4985	4985	0
34	20231024	184300	89416130	4985	4985	4985	4985	0
35	20231024	184200	89416130	4985	4985	4985	4985	0
36	20231024	184100	89416130	4985	4985	4985	4985	0
37	20231024	184000	89416130	4985	4985	4985	4985	0
38	20231024	183900	89416130	4985	4985	4985	4985	0
39	20231024	183800	89416130	4985	4985	4985	4985	0
40	20231024	183700	89416130	4985	4985	4985	4985	0
41	20231024	183600	89416130	4985	4985	4985	4985	0
42	20231024	183500	89416130	4985	4985	4985	4985	0
43	20231024	183400	89416130	4985	4985	4985	4985	0
44	20231024	183300	89416130	4985	4985	4985	4985	0
45	20231024	183200	89416130	4985	4985	4985	4985	0
46	20231024	183100	89416130	4985	4985	4985	4985	0
47	20231024	183000	89416130	4985	4985	4985	4985	0
48	20231024	182900	89416130	4985	4985	4985	4985	0
49	20231024	182800	89416130	4985	4985	4985	4985	0
50	20231024	182700	89416130	4985	4985	4985	4985	0
51	20231024	182600	89416130	4985	4985	4985	4985	0
52	20231024	182500	89416130	4985	4985	4985	4985	0
53	20231024	182400	89416130	4985	4985	4985	4985	0
54	20231024	182300	89416130	4985	4985	4985	4985	0
55	20231024	182200	89416130	4985	4985	4985	4985	0
56	20231024	182100	89416130	4985	4985	4985	4985	0
57	20231024	182000	89416130	4985	4985	4985	4985	0
58	20231024	181900	89416130	4985	4985	4985	4985	0
59	20231024	181800	89416130	4985	4985	4985	4985	0
60	20231024	181700	89416130	4985	4985	4985	4985	0
61	20231024	181600	89416130	4985	4985	4985	4985	0
62	20231024	181500	89416130	4985	4985	4985	4985	377
63	20231024	181400	89416130	4985	4985	4985	4985	0
64	20231024	181300	89416130	4985	4985	4985	4985	0
65	20231024	181200	89416130	4985	4985	4985	4985	0
66	20231024	181100	89416130	4985	4985	4985	4985	0
67	20231024	181000	89416130	4985	4985	4985	4985	0
68	20231024	180900	89416130	4985	4985	4985	4985	0
69	20231024	180800	89416130	4985	4985	4985	4985	0
70	20231024	180700	89416130	4985	4985	4985	4985	0
71	20231024	180600	89416130	4985	4985	4985	4985	0
72	20231024	180500	89416130	4985	4985	4985	4985	0
73	20231024	180400	89416130	4985	4985	4985	4985	0
74	20231024	180300	89416130	4985	4985	4985	4985	0
75	20231024	180200	89416130	4985	4985	4985	4985	0
76	20231024	180100	89416130	4985	4985	4985	4985	0
77	20231024	180000	89416130	4985	4985	4985	4985	0
78	20231024	175900	89416130	4985	4985	4985	4985	0
79	20231024	175800	89416130	4985	4985	4985	4985	0
80	20231024	175700	89416130	4985	4985	4985	4985	0
81	20231024	175600	89416130	4985	4985	4985	4985	0
82	20231024	175500	89416130	4985	4985	4985	4985	0
83	20231024	175400	89416130	4985	4985	4985	4985	0
84	20231024	175300	89416130	4985	4985	4985	4985	0
85	20231024	175200	89416130	4985	4985	4985	4985	0
86	20231024	175100	89416130	4985	4985	4985	4985	0
87	20231024	175000	89416130	4985	4985	4985	4985	0
88	20231024	174900	89416130	4985	4985	4985	4985	0
89	20231024	174800	89416130	4985	4985	4985	4985	0
90	20231024	174700	89416130	4985	4985	4985	4985	0
91	20231024	174600	89416130	4985	4985	4985	4985	0
92	20231024	174500	89416130	4985	4985	4985	4985	377
93	20231024	174400	89416130	4985	4985	4985	4985	0
94	20231024	174300	89416130	4985	4985	4985	4985	0
95	20231024	174200	89416130	4985	4985	4985	4985	0
96	20231024	174100	89416130	4985	4985	4985	4985	0
97	20231024	174000	89416130	4985	4985	4985	4985	0
98	20231024	173900	89416130	4985	4985	4985	4985	0
99	20231024	173800	89416130	4985	4985	4985	4985	0
100	20231024	173700	89416130	4985	4985	4985	4985	0
101	20231024	173600	89416130	4985	4985	4985	4985	0
102	20231024	173500	89416130	4985	4985	4985	4985	0
103	20231024	173400	89416130	4985	4985	4985	4985	0
104	20231024	173300	89416130	4985	4985	4985	4985	0
105	20231024	173200	89416130	4985	4985	4985	4985	0
106	20231024	173100	89416130	4985	4985	4985	4985	0
107	20231024	173000	89416130	4985	4985	4985	4985	0
108	20231024	172900	89416130	4985	4985	4985	4985	0
109	20231024	172800	89416130	4985	4985	4985	4985	0
110	20231024	172700	89416130	4985	4985	4985	4985	0
111	20231024	172600	89416130	4985	4985	4985	4985	0
112	20231024	172500	89416130	4985	4985	4985	4985	0
113	20231024	172400	89416130	4985	4985	4985	4985	0
114	20231024	172300	89416130	4985	4985	4985	4985	0
115	20231024	172200	89416130	4985	4985	4985	4985	0
116	20231024	172100	89416130	4985	4985	4985	4985	0
117	20231024	172000	89416130	4985	4985	4985	4985	0
118	20231024	171900	89416130	4985	4985	4985	4985	0
119	20231024	171800	89416130	4985	4985	4985	4985	0
120	20231024	171700	89416130	4985	4985	4985	4985	0
121	20231024	171600	89416130	4985	4985	4985	4985	0
122	20231024	171500	89416130	4985	4985	4985	4985	377
123	20231024	171400	89416130	4985	4985	4985	4985	0
124	20231024	171300	89416130	4985	4985	4985	4985	0
125	20231024	171200	89416130	4985	4985	4985	4985	0
126	20231024	171100	89416130	4985	4985	4985	4985	0
127	20231024	171000	89416130	4985	4985	4985	4985	0
128	20231024	170900	89416130	4985	4985	4985	4985	0
129	20231024	170800	89416130	4985	4985	4985	4985	0
130	20231024	170700	89416130	4985	4985	4985	4985	0
131	20231024	170600	89416130	4985	4985	4985	4985	0
132	20231024	170500	89416130	4985	4985	4985	4985	0
133	20231024	170400	89416130	4985	4985	4985	4985	0
134	20231024	170300	89416130	4985	4985	4985	4985	0
135	20231024	170200	89416130	4985	4985	4985	4985	0
136	20231024	170100	89416130	4985	4985	4985	4985	0
137	20231024	170000	89416130	4985	4985	4985	4985	0
138	20231024	165900	89416130	4985	4985	4985	4985	0
139	20231024	165800	89416130	4985	4985	4985	4985	0
140	20231024	165700	89416130	4985	4985	4985	4985	0
141	20231024	165600	89416130	4985	4985	4985	4985	0
142	20231024	165500	89416130	4985	4985	4985	4985	0
143	20231024	165400	89416130	4985	4985	4985	4985	0
144	20231024	165300	89416130	4985	4985	4985	4985	0
145	20231024	165200	89416130	4985	4985	4985	4985	0
146	20231024	165100	89416130	4985	4985	4985	4985	0
147	20231024	165000	89416130	4985	4985	4985	4985	0
148	20231024	164900	89416130	4985	4985	4985	4985	0
149	20231024	164800	89416130	4985	4985	4985	4985	0
150	20231024	164700	89416130	4985	4985	4985	4985	0
151	20231024	164600	89416130	4985	4985	4985	4985	0
152	20231024	164500	89416130	4985	4985	4985	4985	377
153	20231024	164400	89416130	4985	4985	4985	4985	0
154	20231024	164300	89416130	4985	4985	4985	4985	0
155	20231024	164200	89416130	4985	4985	4985	4985	0
156	20231024	164100	89416130	4985	4985	4985	4985	0
157	20231024	164000	89416130	4985	4985	4985	4985	0
158	20231024	163900	89416130	4985	4985	4985	4985	0
159	20231024	163800	89416130	4985	4985	4985	4985	0
160	20231024	163700	89416130	4985	4985	4985	4985	0
161	20231024	163600	89416130	4985	4985	4985	4985	0
162	20231024	163500	89416130	4985	4985	4985	4985	0
163	20231024	163400	89416130	4985	4985	4985	4985	0
164	20231024	163300	89416130	4985	4985	4985	4985	0
165	20231024	163200	89416130	4985	4985	4985	4985	0
166	20231024	163100	89416130	4985	4985	4985	4985	0
167	20231024	163000	89416130	4985	4985	4985	4985	0
168	20231024	162900	89416130	4985	4985	4985	4985	0
169	20231024	162800	89416130	4985	4985	4985	4985	0
170	20231024	162700	89416130	4985	4985	4985	4985	0
171	20231024	162600	89416130	4985	4985	4985	4985	0
172	20231024	162500	89416130	4985	4985	4985	4985	0
173	20231024	162400	89416130	4985	4985	4985	4985	0
174	20231024	162300	89416130	4985	4985	4985	4985	0
175	20231024	162200	89416130	4985	4985	4985	4985	0
176	20231024	162100	89416130	4985	4985	4985	4985	0
177	20231024	162000	89416130	4985	4985	4985	4985	0
178	20231024	161900	89416130	4985	4985	4985	4985	0
179	20231024	161800	89416130	4985	4985	4985	4985	0
180	20231024	161700	89416130	4985	4985	4985	4985	0
181	20231024	161600	89416130	4985	4985	4985	4985	0
182	20231024	161500	89416130	4985	4985	4985	4985	377
183	20231024	161400	89416130	4985	4985	4985	4985	0
184	20231024	161300	89416130	4985	4985	4985	4985	0
185	20231024	161200	89416130	4985	4985	4985	4985	0
186	20231024	161100	89416130	4985	4985	4985	4985	0
187	20231024	161000	89416130	4985	4985	4985	4985	0
188	20231024	160900	89416130	4985	4985	4985	4985	0
189	20231024	160800	89416130	4985	4985	4985	4985	0
190	20231024	160700	89416130	4985	4985	4985	4985	0
191	20231024	160600	89416130	4985	4985	4985	4985	0
192	20231024	160500	89416130	4985	4985	4985	4985	0
193	20231024	160400	89416130	4985	4985	4985	4985	0
194	20231024	160300	89416130	4985	4985	4985	4985	0
195	20231024	160200	89416130	4985	4985	4985	4985	0
196	20231024	160100	89416130	4985	4985	4985	4985	0
197	20231024	160000	89416130	4985	4985	4985	4985	0
198	20231024	155900	89416130	4985	4985	4985	4985	0
199	20231024	155800	89416130	4985	4985	4985	4985	0
200	20231024	155700	89416130	4985	4985	4985	4985	0
201	20231024	155600	89416130	4985	4985	4985	4985	0
202	20231024	155500	89416130	4985	4985	4985	4985	0
203	20231024	155400	89416130	4985	4985	4985	4985	0
204	20231024	155300	89416130	4985	4985	4985	4985	0
205	20231024	155200	89416130	4985	4985	4985	4985	0
206	20231024	155100	89416130	4985	4985	4985	4985	0
207	20231024	155000	89416130	4985	4985	4985	4985	0
208	20231024	154900	89416130	4985	4985	4985	4985	0
209	20231024	154800	89416130	4985	4985	4985	4985	0
210	20231024	154700	89416130	4985	4985	4985	4985	0
211	20231024	154600	89416130	4985	4985	4985	4985	0
212	20231024	154500	89416130	4985	4985	4985	4985	377
213	20231024	154400	89416130	4985	4985	4985	4985	0
214	20231024	154300	89416130	4985	4985	4985	4985	0
215	20231024	154200	89416130	4985	4985	4985	4985	0
216	20231024	154100	89416130	4985	4985	4985	4985	0
217	20231024	154000	89416130	4985	4985	4985	4985	0
218	20231024	153900	89416130	4985	4985	4985	4985	0
219	20231024	153800	89416130	4985	4985	4985	4985	0
220	20231024	153700	89416130	4985	4985	4985	4985	0
221	20231024	153600	89416130	4985	4985	4985	4985	0
222	20231024	153500	89416130	4985	4985	4985	4985	0
223	20231024	153400	89416130	4985	4985	4985	4985	0
224	20231024	153300	89416130	4985	4985	4985	4985	0
225	20231024	153200	89416130	4985	4985	4985	4985	0
226	20231024	153100	89416130	4985	4985	4985	4985	0
227	20231024	153000	89416130	4985	4985	4985	4985	377
228	20231024	152900	87536785	4965	4965	4965	4965	0
229	20231024	152800	87536785	4965	4965	4965	4965	0
230	20231024	152700	87536785	4965	4965	4965	4965	0
231	20231024	152600	87536785	4965	4965	4965	4965	0
232	20231024	152500	87536785	4965	4965	4965	4965	0
233	20231024	152400	87536785	4965	4965	4965	4965	0
234	20231024	152300	87536785	4965	4965	4965	4965	0
235	20231024	152200	87536785	4965	4965	4965	4965	0
236	20231024	152100	87536785	4965	4965	4965	4965	0
237	20231024	152000	87536785	4965	4965	4965	4965	0
238	20231024	151900	87536785	4965	4975	4975	4965	18
239	20231024	151800	87447400	4970	4970	4970	4970	16
240	20231024	151700	87367880	4965	4965	4965	4965	10
241	20231024	151600	87318230	4985	4985	4985	4985	0
242	20231024	151500	87318230	4985	4985	4985	4985	0
243	20231024	151400	87318230	4985	4985	4985	4985	0
244	20231024	151300	87318230	4985	4985	4985	4985	0
245	20231024	151200	87318230	4985	4965	4985	4965	63
246	20231024	151100	87005165	4960	4960	4960	4960	18
247	20231024	151000	86915885	4965	4965	4965	4960	102
248	20231024	150900	86409460	4980	4980	4980	4980	0
249	20231024	150800	86409460	4980	4980	4980	4980	0
250	20231024	150700	86409460	4980	4980	4980	4980	0
251	20231024	150600	86409460	4980	4980	4980	4980	8
252	20231024	150500	86369620	4980	4980	4980	4980	0
253	20231024	150400	86369620	4980	4980	4980	4980	0
254	20231024	150300	86369620	4980	4980	4980	4980	2
255	20231024	150200	86359660	4980	4980	4980	4980	0
256	20231024	150100	86359660	4980	4980	4980	4980	0
257	20231024	150000	86359660	4980	4970	4980	4970	200
258	20231024	145900	85364460	4970	4970	4970	4970	0
259	20231024	145800	85364460	4970	4970	4970	4970	5
260	20231024	145700	85339610	4975	4975	4975	4975	0
261	20231024	145600	85339610	4975	4975	4975	4975	0
262	20231024	145500	85339610	4975	4975	4975	4975	0
263	20231024	145400	85339610	4975	4975	4975	4975	5
264	20231024	145300	85314735	4980	4975	4980	4975	649
265	20231024	145200	82083180	4975	4975	4975	4975	107
266	20231024	145100	81550855	4975	4975	4975	4975	0
267	20231024	145000	81550855	4975	4975	4975	4975	0
268	20231024	144900	81550855	4975	4975	4975	4975	10
269	20231024	144800	81501105	4975	4960	4975	4960	15
270	20231024	144700	81426555	4960	4960	4965	4960	162
271	20231024	144600	80623010	4975	4975	4975	4975	0
272	20231024	144500	80623010	4975	4975	4975	4975	20
273	20231024	144400	80523510	4975	4975	4975	4975	10
274	20231024	144300	80473760	4965	4965	4965	4965	0
275	20231024	144200	80473760	4965	4985	4985	4965	810
276	20231024	144100	76451895	4985	4985	4985	4985	0
277	20231024	144000	76451895	4985	4985	4985	4985	0
278	20231024	143900	76451895	4985	4985	4985	4985	66
279	20231024	143800	76122885	4985	4985	4985	4985	0
280	20231024	143700	76122885	4985	4985	4985	4985	0
281	20231024	143600	76122885	4985	4985	4985	4985	0
282	20231024	143500	76122885	4985	4985	4985	4985	0
283	20231024	143400	76122885	4985	4965	4985	4965	30
284	20231024	143300	75973775	4965	4965	4965	4965	0
285	20231024	143200	75973775	4965	4960	4965	4960	44
286	20231024	143100	75755525	4955	4955	4955	4955	0
287	20231024	143000	75755525	4955	4955	4955	4955	19
288	20231024	142900	75661380	4955	4955	4955	4955	6
289	20231024	142800	75631650	4970	4970	4970	4970	0
290	20231024	142700	75631650	4970	4970	4970	4970	0
291	20231024	142600	75631650	4970	4970	4970	4970	0
292	20231024	142500	75631650	4970	4970	4970	4970	0
293	20231024	142400	75631650	4970	4970	4970	4970	1
294	20231024	142300	75626680	4955	4975	4975	4955	13
295	20231024	142200	75562110	4980	4980	4980	4980	0
296	20231024	142100	75562110	4980	4980	4980	4980	0
297	20231024	142000	75562110	4980	4980	4980	4980	1
298	20231024	141900	75557130	4985	4985	4985	4985	0
299	20231024	141800	75557130	4985	4985	4985	4985	0
300	20231024	141700	75557130	4985	4985	4985	4985	0
301	20231024	141600	75557130	4985	4985	4985	4985	0
302	20231024	141500	75557130	4985	4960	4985	4960	66
303	20231024	141400	75229240	4960	4960	4960	4960	23
304	20231024	141300	75115160	4955	4955	4955	4955	0
305	20231024	141200	75115160	4955	4955	4955	4955	0
306	20231024	141100	75115160	4955	4955	4955	4955	19
307	20231024	141000	75021015	4950	4950	4950	4950	0
308	20231024	140900	75021015	4950	4950	4950	4950	184
309	20231024	140800	74110215	4950	4950	4950	4950	0
310	20231024	140700	74110215	4950	4950	4950	4950	8
311	20231024	140600	74070615	4950	4950	4950	4950	0
312	20231024	140500	74070615	4950	4950	4950	4950	3
313	20231024	140400	74055765	4945	4945	4945	4945	37
314	20231024	140300	73872800	4940	4940	4940	4940	0
315	20231024	140200	73872800	4940	4940	4940	4940	0
316	20231024	140100	73872800	4940	4940	4940	4940	0
317	20231024	140000	73872800	4940	4940	4940	4940	0
318	20231024	135900	73872800	4940	4940	4940	4940	0
319	20231024	135800	73872800	4940	4940	4940	4940	0
320	20231024	135700	73872800	4940	4940	4940	4940	0
321	20231024	135600	73872800	4940	4940	4940	4940	0
322	20231024	135500	73872800	4940	4940	4940	4940	50
323	20231024	135400	73625800	4940	4940	4940	4940	0
324	20231024	135300	73625800	4940	4940	4940	4940	6
325	20231024	135200	73596160	4940	4940	4940	4940	10
326	20231024	135100	73546760	4925	4925	4925	4925	0
327	20231024	135000	73546760	4925	4925	4925	4925	0
328	20231024	134900	73546760	4925	4930	4930	4925	106
329	20231024	134800	73024660	4935	4935	4935	4935	0
330	20231024	134700	73024660	4935	4935	4935	4935	0
331	20231024	134600	73024660	4935	4935	4935	4935	9
332	20231024	134500	72980245	4945	4945	4945	4945	5
333	20231024	134400	72955520	4935	4935	4935	4935	268
334	20231024	134300	71632940	4950	4950	4950	4950	1
335	20231024	134200	71627990	4930	4945	4945	4930	291
336	20231024	134100	70189530	5000	4960	5000	4960	55
337	20231024	134000	69916165	5000	5000	5000	5000	0
338	20231024	133900	69916165	5000	5000	5000	5000	0
339	20231024	133800	69916165	5000	5000	5000	5000	0
340	20231024	133700	69916165	5000	5000	5000	5000	0
341	20231024	133600	69916165	5000	5000	5000	5000	0
342	20231024	133500	69916165	5000	5000	5000	5000	0
343	20231024	133400	69916165	5000	5000	5000	5000	0
344	20231024	133300	69916165	5000	5000	5000	5000	0
345	20231024	133200	69916165	5000	5000	5000	5000	0
346	20231024	133100	69916165	5000	4950	5000	4950	473
347	20231024	133000	67561540	4930	4930	4930	4930	0
348	20231024	132900	67561540	4930	4930	4930	4930	0
349	20231024	132800	67561540	4930	4930	4930	4930	0
350	20231024	132700	67561540	4930	4945	4945	4930	50
351	20231024	132600	67314560	4970	4970	4970	4970	0
352	20231024	132500	67314560	4970	4970	4970	4970	20
353	20231024	132400	67215160	4970	4950	4970	4950	11
354	20231024	132300	67160675	4945	4940	4945	4940	34
355	20231024	132200	66992630	4935	4935	4935	4935	1
356	20231024	132100	66987695	4955	4955	4955	4955	1
357	20231024	132000	66982740	4930	4950	4950	4925	8
358	20231024	131900	66943285	4970	4970	4970	4970	0
359	20231024	131800	66943285	4970	4970	4970	4970	0
360	20231024	131700	66943285	4970	4970	4970	4970	0
361	20231024	131600	66943285	4970	4930	4970	4930	54
362	20231024	131500	66676525	4930	4930	4930	4930	0
363	20231024	131400	66676525	4930	4930	4930	4930	0
364	20231024	131300	66676525	4930	4930	4930	4930	0
365	20231024	131200	66676525	4930	4930	4930	4930	0
366	20231024	131100	66676525	4930	4925	4930	4925	100
367	20231024	131000	66183610	4925	4925	4925	4925	0
368	20231024	130900	66183610	4925	4925	4925	4925	0
369	20231024	130800	66183610	4925	4925	4925	4925	0
370	20231024	130700	66183610	4925	4920	4925	4920	4
371	20231024	130600	66163925	4915	4915	4915	4915	2
372	20231024	130500	66154095	4915	4915	4915	4915	0
373	20231024	130400	66154095	4915	4915	4915	4915	5
374	20231024	130300	66129520	4915	4915	4915	4915	1
375	20231024	130200	66124605	4910	4910	4910	4910	16
376	20231024	130100	66046045	4900	4900	4900	4900	0
377	20231024	130000	66046045	4900	4900	4900	4900	0
378	20231024	125900	66046045	4900	4900	4900	4900	115
379	20231024	125800	65482545	4895	4900	4900	4895	100
380	20231024	125700	64993010	4920	4920	4920	4920	0
381	20231024	125600	64993010	4920	4920	4920	4920	0
382	20231024	125500	64993010	4920	4920	4920	4920	0
383	20231024	125400	64993010	4920	4920	4920	4920	0
384	20231024	125300	64993010	4920	4920	4920	4920	0
385	20231024	125200	64993010	4920	4920	4920	4920	0
386	20231024	125100	64993010	4920	4920	4920	4920	23
387	20231024	125000	64879850	4920	4910	4920	4910	83
388	20231024	124900	64471925	4920	4920	4920	4920	0
389	20231024	124800	64471925	4920	4920	4920	4920	0
390	20231024	124700	64471925	4920	4920	4920	4920	0
391	20231024	124600	64471925	4920	4920	4920	4920	0
392	20231024	124500	64471925	4920	4920	4920	4920	0
393	20231024	124400	64471925	4920	4920	4920	4920	0
394	20231024	124300	64471925	4920	4920	4920	4920	0
395	20231024	124200	64471925	4920	4920	4920	4920	0
396	20231024	124100	64471925	4920	4920	4920	4920	1
397	20231024	124000	64467005	4915	4915	4915	4915	0
398	20231024	123900	64467005	4915	4915	4915	4915	0
399	20231024	123800	64467005	4915	4910	4915	4910	100
400	20231024	123700	63975575	4915	4915	4915	4915	0
401	20231024	123600	63975575	4915	4915	4915	4915	0
402	20231024	123500	63975575	4915	4915	4915	4915	0
403	20231024	123400	63975575	4915	4915	4915	4915	96
404	20231024	123300	63503735	4915	4905	4915	4905	40
405	20231024	123200	63307410	4910	4910	4910	4910	0
406	20231024	123100	63307410	4910	4910	4910	4910	0
407	20231024	123000	63307410	4910	4910	4910	4910	1
408	20231024	122900	63302500	4920	4920	4920	4920	0
409	20231024	122800	63302500	4920	4920	4920	4920	0
410	20231024	122700	63302500	4920	4920	4920	4920	11
411	20231024	122600	63248380	4930	4885	4930	4885	311
412	20231024	122500	61725570	4885	4885	4885	4885	2
413	20231024	122400	61715800	4885	4885	4885	4885	2
414	20231024	122300	61706030	4885	4885	4885	4885	0
415	20231024	122200	61706030	4885	4885	4885	4885	0
416	20231024	122100	61706030	4885	4885	4885	4885	0
417	20231024	122000	61706030	4885	4885	4885	4885	0
418	20231024	121900	61706030	4885	4885	4885	4885	10
419	20231024	121800	61657180	4885	4900	4900	4885	285
420	20231024	121700	60263320	4900	4900	4900	4900	0
421	20231024	121600	60263320	4900	4900	4900	4900	0
422	20231024	121500	60263320	4900	4900	4900	4900	0
423	20231024	121400	60263320	4900	4900	4900	4900	0
424	20231024	121300	60263320	4900	4900	4900	4900	0
425	20231024	121200	60263320	4900	4900	4900	4900	0
426	20231024	121100	60263320	4900	4900	4900	4900	0
427	20231024	121000	60263320	4900	4900	4900	4900	0
428	20231024	120900	60263320	4900	4890	4900	4890	20
429	20231024	120800	60165460	4900	4900	4900	4900	5
430	20231024	120700	60140960	4900	4900	4900	4900	0
431	20231024	120600	60140960	4900	4900	4900	4900	20
432	20231024	120500	60042960	4900	4880	4920	4880	31
433	20231024	120400	59891345	4885	4885	4885	4885	0
434	20231024	120300	59891345	4885	4885	4885	4885	0
435	20231024	120200	59891345	4885	4885	4885	4885	0
436	20231024	120100	59891345	4885	4885	4885	4885	0
437	20231024	120000	59891345	4885	4890	4890	4880	410
438	20231024	115900	57888995	4890	4890	4890	4890	0
439	20231024	115800	57888995	4890	4890	4890	4890	0
440	20231024	115700	57888995	4890	4905	4910	4890	1049
441	20231024	115600	52742570	4905	4895	4905	4895	100
442	20231024	115500	52252205	4890	4890	4890	4890	0
443	20231024	115400	52252205	4890	4890	4890	4890	0
444	20231024	115300	52252205	4890	4890	4890	4890	0
445	20231024	115200	52252205	4890	4890	4890	4890	0
446	20231024	115100	52252205	4890	4890	4890	4890	12
447	20231024	115000	52193525	4890	4880	4890	4880	204
448	20231024	114900	51196190	4875	4875	4875	4875	6
449	20231024	114800	51166940	4885	4885	4885	4885	0
450	20231024	114700	51166940	4885	4885	4885	4885	0
451	20231024	114600	51166940	4885	4860	4885	4860	41
452	20231024	114500	50967320	4865	4865	4865	4865	0
453	20231024	114400	50967320	4865	4865	4865	4865	0
454	20231024	114300	50967320	4865	4865	4865	4865	1
455	20231024	114200	50962455	4860	4860	4860	4860	0
456	20231024	114100	50962455	4860	4860	4860	4860	0
457	20231024	114000	50962455	4860	4870	4870	4860	9
458	20231024	113900	50918700	4875	4865	4885	4865	41
459	20231024	113800	50719055	4860	4860	4860	4860	2
460	20231024	113700	50709335	4865	4865	4865	4865	1
461	20231024	113600	50704470	4865	4865	4865	4865	0
462	20231024	113500	50704470	4865	4870	4870	4860	21
463	20231024	113400	50602310	4870	4870	4870	4870	0
464	20231024	113300	50602310	4870	4870	4870	4870	1
465	20231024	113200	50597440	4865	4865	4865	4865	10
466	20231024	113100	50548790	4865	4865	4865	4865	0
467	20231024	113000	50548790	4865	4865	4865	4865	25
468	20231024	112900	50427165	4870	4870	4870	4870	0
469	20231024	112800	50427165	4870	4870	4870	4870	0
470	20231024	112700	50427165	4870	4870	4870	4870	0
471	20231024	112600	50427165	4870	4870	4870	4870	0
472	20231024	112500	50427165	4870	4870	4870	4870	0
473	20231024	112400	50427165	4870	4870	4870	4870	1
474	20231024	112300	50422295	4865	4865	4865	4865	0
475	20231024	112200	50422295	4865	4865	4865	4865	0
476	20231024	112100	50422295	4865	4865	4865	4865	877
477	20231024	112000	46155690	4865	4865	4865	4865	0
478	20231024	111900	46155690	4865	4865	4865	4865	10
479	20231024	111800	46107040	4865	4860	4865	4860	52
480	20231024	111700	45854315	4855	4855	4855	4855	8
481	20231024	111600	45815475	4855	4855	4855	4855	6
482	20231024	111500	45786345	4855	4855	4855	4855	0
483	20231024	111400	45786345	4855	4855	4855	4855	0
484	20231024	111300	45786345	4855	4860	4860	4855	5
485	20231024	111200	45762055	4860	4860	4860	4860	31
486	20231024	111100	45611395	4855	4855	4855	4855	21
487	20231024	111000	45509440	4865	4860	4865	4855	402
488	20231024	110900	43557690	4860	4860	4860	4860	8
489	20231024	110800	43518810	4865	4865	4865	4865	2
490	20231024	110700	43509080	4870	4870	4870	4870	0
491	20231024	110600	43509080	4870	4870	4870	4870	0
492	20231024	110500	43509080	4870	4865	4870	4865	13
493	20231024	110400	43445810	4860	4860	4860	4860	7
494	20231024	110300	43411790	4870	4870	4870	4870	0
495	20231024	110200	43411790	4870	4860	4870	4860	9
496	20231024	110100	43368030	4875	4875	4875	4875	0
497	20231024	110000	43368030	4875	4875	4875	4875	0
498	20231024	105900	43368030	4875	4860	4875	4860	9
499	20231024	105800	43324260	4880	4865	4880	4865	4
500	20231024	105700	43304770	4870	4870	4870	4870	0
501	20231024	105600	43304770	4870	4870	4870	4870	0
502	20231024	105500	43304770	4870	4870	4870	4870	0
503	20231024	105400	43304770	4870	4890	4890	4870	9
504	20231024	105300	43260810	4890	4890	4890	4890	1
505	20231024	105200	43255920	4890	4890	4890	4890	0
506	20231024	105100	43255920	4890	4890	4890	4890	0
507	20231024	105000	43255920	4890	4895	4895	4890	827
508	20231024	104900	39211845	4910	4855	4910	4855	300
509	20231024	104800	37753620	4855	4855	4855	4855	412
510	20231024	104700	35753360	4850	4850	4850	4850	395
511	20231024	104600	33837610	4850	4850	4850	4850	0
512	20231024	104500	33837610	4850	4845	4850	4845	5
513	20231024	104400	33813375	4845	4845	4845	4845	0
514	20231024	104300	33813375	4845	4845	4845	4845	97
515	20231024	104200	33343410	4845	4840	4845	4840	7
516	20231024	104100	33309525	4840	4840	4840	4840	5
517	20231024	104000	33285325	4840	4840	4840	4840	7
518	20231024	103900	33251445	4840	4840	4840	4840	99
519	20231024	103800	32772285	4840	4845	4845	4840	5
520	20231024	103700	32748075	4845	4845	4845	4845	3
521	20231024	103600	32733540	4845	4850	4850	4845	3
522	20231024	103500	32718995	4845	4845	4845	4845	6
523	20231024	103400	32689925	4845	4845	4845	4845	21
524	20231024	103300	32588180	4845	4840	4845	4840	154
525	20231024	103200	31842070	4840	4840	4840	4840	2
526	20231024	103100	31832390	4835	4835	4835	4835	0
527	20231024	103000	31832390	4835	4835	4835	4835	0
528	20231024	102900	31832390	4835	4835	4835	4835	0
529	20231024	102800	31832390	4835	4840	4850	4835	376
530	20231024	102700	30012525	4845	4840	4845	4840	55
531	20231024	102600	29746165	4850	4850	4860	4850	167
532	20231024	102500	28935215	4850	4880	4880	4850	360
533	20231024	102400	27182615	4880	4890	4890	4880	8
534	20231024	102300	27143555	4890	4890	4890	4890	3
535	20231024	102200	27128885	4900	4900	4900	4900	112
536	20231024	102100	26580085	4900	4910	4910	4900	181
537	20231024	102000	25692360	4910	4930	4930	4910	798
538	20231024	101900	21763110	4930	4930	4930	4925	24
539	20231024	101800	21644815	4930	4930	4930	4930	22
540	20231024	101700	21536355	4930	4930	4930	4930	2
541	20231024	101600	21526495	4925	4930	4930	4925	37
542	20231024	101500	21344105	4925	4935	4935	4925	41
543	20231024	101400	21141985	4935	4925	4935	4925	9
544	20231024	101300	21097625	4925	4925	4925	4925	1
545	20231024	101200	21092700	4925	4930	4930	4925	37
546	20231024	101100	20910325	4935	4935	4935	4935	4
547	20231024	101000	20890585	4940	4935	4940	4935	2
548	20231024	100900	20880710	4935	4935	4935	4935	5
549	20231024	100800	20856035	4925	4930	4930	4925	24
550	20231024	100700	20737725	4930	4930	4930	4930	19
551	20231024	100600	20644055	4930	4940	4940	4930	14
552	20231024	100500	20575025	4930	4940	4940	4930	357
553	20231024	100400	18811805	4940	4940	4940	4940	0
554	20231024	100300	18811805	4940	4940	4940	4940	301
555	20231024	100200	17324865	4940	4940	4940	4940	2
556	20231024	100100	17314985	4940	4940	4940	4940	0
557	20231024	100000	17314985	4940	4940	4940	4940	42
558	20231024	095900	17107505	4940	4950	4950	4940	132
559	20231024	095800	16454715	4950	4950	4950	4950	0
560	20231024	095700	16454715	4950	4950	4950	4950	2
561	20231024	095600	16444815	4950	4950	4950	4950	0
562	20231024	095500	16444815	4950	4950	4950	4950	2
563	20231024	095400	16434915	4950	4950	4950	4950	0
564	20231024	095300	16434915	4950	4950	4950	4950	0
565	20231024	095200	16434915	4950	4950	4950	4950	0
566	20231024	095100	16434915	4950	4950	4950	4950	2
567	20231024	095000	16425015	4940	4950	4950	4940	3
568	20231024	094900	16410175	4940	4940	4940	4940	2
569	20231024	094800	16400295	4940	4940	4940	4940	0
570	20231024	094700	16400295	4940	4940	4940	4940	2
571	20231024	094600	16390415	4940	4940	4940	4940	0
572	20231024	094500	16390415	4940	4940	4940	4940	16
573	20231024	094400	16311375	4940	4940	4940	4940	0
574	20231024	094300	16311375	4940	4940	4940	4940	5
575	20231024	094200	16286675	4960	4960	4960	4960	0
576	20231024	094100	16286675	4960	4960	4960	4960	1
577	20231024	094000	16281715	4940	4940	4940	4940	0
578	20231024	093900	16281715	4940	4940	4940	4940	2
579	20231024	093800	16271835	4965	4940	4965	4940	2
580	20231024	093700	16261930	4975	4975	4975	4975	1
581	20231024	093600	16256955	4980	4940	4980	4940	169
582	20231024	093500	15420930	4940	4940	4940	4940	2
583	20231024	093400	15411050	4945	4945	4945	4945	301
584	20231024	093300	13922605	4945	4940	4945	4940	3
585	20231024	093200	13907780	4945	4945	4945	4945	1
586	20231024	093100	13902835	4945	4945	4945	4940	4
587	20231024	093000	13883065	4940	4940	4940	4940	0
588	20231024	092900	13883065	4940	4940	4940	4940	2
589	20231024	092800	13873185	4945	4945	4945	4945	10
590	20231024	092700	13823735	4945	4940	4945	4940	49
591	20231024	092600	13581525	4945	4945	4945	4945	200
592	20231024	092500	12592525	4945	4945	4945	4945	111
593	20231024	092400	12043630	4945	4945	4945	4945	113
594	20231024	092300	11484845	4945	4945	4945	4945	108
595	20231024	092200	10950785	4945	4950	4950	4945	23
596	20231024	092100	10837045	4980	4965	4980	4965	100
597	20231024	092000	10339320	4945	4945	4945	4945	72
598	20231024	091900	9983280	4945	4945	4945	4945	340
599	20231024	091800	8301980	4950	4950	4950	4950	0
600	20231024	091700	8301980	4950	4950	4950	4950	0
601	20231024	091600	8301980	4950	4950	4950	4950	0
602	20231024	091500	8301980	4950	4950	4950	4950	259
603	20231024	091400	7019930	4985	4985	4985	4985	0
604	20231024	091300	7019930	4985	4985	4985	4985	0
605	20231024	091200	7019930	4985	4985	4985	4985	0
606	20231024	091100	7019930	4985	4985	4985	4985	0
607	20231024	091000	7019930	4985	4985	4985	4985	0
608	20231024	090900	7019930	4985	4985	4985	4985	30
609	20231024	090800	6870380	4985	4985	4985	4985	1
610	20231024	090700	6865395	4950	4950	4950	4950	283
611	20231024	090600	5464545	4975	4980	4980	4975	16
612	20231024	090500	5384940	4980	4980	4980	4980	1
613	20231024	090400	5379960	4980	4980	4980	4980	1
614	20231024	090300	5374980	4995	4995	4995	4995	1
615	20231024	090200	5369985	4995	5000	5000	4995	56
616	20231024	090100	5090260	5000	5000	5000	5000	1
617	20231024	090000	5085260	5020	5020	5020	5020	1013