KissMeData/006920/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184600	272124740	4150	4150	4150	4150	1422
3	20231025	184500	272124740	4150	4150	4150	4150	0
4	20231025	184400	272124740	4150	4150	4150	4150	0
5	20231025	184300	272124740	4150	4150	4150	4150	0
6	20231025	184200	272124740	4150	4150	4150	4150	0
7	20231025	184100	272124740	4150	4150	4150	4150	0
8	20231025	184000	272124740	4150	4150	4150	4150	0
9	20231025	183900	272124740	4150	4150	4150	4150	0
10	20231025	183800	272124740	4150	4150	4150	4150	0
11	20231025	183700	272124740	4150	4150	4150	4150	0
12	20231025	183600	272124740	4150	4150	4150	4150	0
13	20231025	183500	272124740	4150	4150	4150	4150	0
14	20231025	183400	272124740	4150	4150	4150	4150	0
15	20231025	183300	272124740	4150	4150	4150	4150	0
16	20231025	183200	272124740	4150	4150	4150	4150	0
17	20231025	183100	272124740	4150	4150	4150	4150	0
18	20231025	183000	272124740	4150	4150	4150	4150	0
19	20231025	182900	272124740	4150	4150	4150	4150	0
20	20231025	182800	272124740	4150	4150	4150	4150	0
21	20231025	182700	272124740	4150	4150	4150	4150	0
22	20231025	182600	272124740	4150	4150	4150	4150	0
23	20231025	182500	272124740	4150	4150	4150	4150	0
24	20231025	182400	272124740	4150	4150	4150	4150	0
25	20231025	182300	272124740	4150	4150	4150	4150	0
26	20231025	182200	272124740	4150	4150	4150	4150	0
27	20231025	182100	272124740	4150	4150	4150	4150	0
28	20231025	182000	272124740	4150	4150	4150	4150	0
29	20231025	181900	272124740	4150	4150	4150	4150	0
30	20231025	181800	272124740	4150	4150	4150	4150	0
31	20231025	181700	272124740	4150	4150	4150	4150	0
32	20231025	181600	272124740	4150	4150	4150	4150	1422
33	20231025	181500	272124740	4150	4150	4150	4150	0
34	20231025	181400	272124740	4150	4150	4150	4150	0
35	20231025	181300	272124740	4150	4150	4150	4150	0
36	20231025	181200	272124740	4150	4150	4150	4150	0
37	20231025	181100	272124740	4150	4150	4150	4150	0
38	20231025	181000	272124740	4150	4150	4150	4150	0
39	20231025	180900	272124740	4150	4150	4150	4150	0
40	20231025	180800	272124740	4150	4150	4150	4150	0
41	20231025	180700	272124740	4150	4150	4150	4150	0
42	20231025	180600	272124740	4150	4150	4150	4150	0
43	20231025	180500	272124740	4150	4150	4150	4150	0
44	20231025	180400	272124740	4150	4150	4150	4150	0
45	20231025	180300	272124740	4150	4150	4150	4150	0
46	20231025	180200	272124740	4150	4150	4150	4150	0
47	20231025	180100	272124740	4150	4150	4150	4150	0
48	20231025	180000	272124740	4150	4150	4150	4150	0
49	20231025	175900	272124740	4150	4150	4150	4150	0
50	20231025	175800	272124740	4150	4150	4150	4150	0
51	20231025	175700	272124740	4150	4150	4150	4150	0
52	20231025	175600	272124740	4150	4150	4150	4150	0
53	20231025	175500	272124740	4150	4150	4150	4150	0
54	20231025	175400	272124740	4150	4150	4150	4150	0
55	20231025	175300	272124740	4150	4150	4150	4150	0
56	20231025	175200	272124740	4150	4150	4150	4150	0
57	20231025	175100	272124740	4150	4150	4150	4150	0
58	20231025	175000	272124740	4150	4150	4150	4150	0
59	20231025	174900	272124740	4150	4150	4150	4150	0
60	20231025	174800	272124740	4150	4150	4150	4150	0
61	20231025	174700	272124740	4150	4150	4150	4150	0
62	20231025	174600	272124740	4150	4150	4150	4150	1422
63	20231025	174500	272124740	4150	4150	4150	4150	0
64	20231025	174400	272124740	4150	4150	4150	4150	0
65	20231025	174300	272124740	4150	4150	4150	4150	0
66	20231025	174200	272124740	4150	4150	4150	4150	0
67	20231025	174100	272124740	4150	4150	4150	4150	0
68	20231025	174000	272124740	4150	4150	4150	4150	0
69	20231025	173900	272124740	4150	4150	4150	4150	0
70	20231025	173800	272124740	4150	4150	4150	4150	0
71	20231025	173700	272124740	4150	4150	4150	4150	0
72	20231025	173600	272124740	4150	4150	4150	4150	0
73	20231025	173500	272124740	4150	4150	4150	4150	0
74	20231025	173400	272124740	4150	4150	4150	4150	0
75	20231025	173300	272124740	4150	4150	4150	4150	0
76	20231025	173200	272124740	4150	4150	4150	4150	0
77	20231025	173100	272124740	4150	4150	4150	4150	0
78	20231025	173000	272124740	4150	4150	4150	4150	0
79	20231025	172900	272124740	4150	4150	4150	4150	0
80	20231025	172800	272124740	4150	4150	4150	4150	0
81	20231025	172700	272124740	4150	4150	4150	4150	0
82	20231025	172600	272124740	4150	4150	4150	4150	0
83	20231025	172500	272124740	4150	4150	4150	4150	0
84	20231025	172400	272124740	4150	4150	4150	4150	0
85	20231025	172300	272124740	4150	4150	4150	4150	0
86	20231025	172200	272124740	4150	4150	4150	4150	0
87	20231025	172100	272124740	4150	4150	4150	4150	0
88	20231025	172000	272124740	4150	4150	4150	4150	0
89	20231025	171900	272124740	4150	4150	4150	4150	0
90	20231025	171800	272124740	4150	4150	4150	4150	0
91	20231025	171700	272124740	4150	4150	4150	4150	0
92	20231025	171600	272124740	4150	4150	4150	4150	1422
93	20231025	171500	272124740	4150	4150	4150	4150	0
94	20231025	171400	272124740	4150	4150	4150	4150	0
95	20231025	171300	272124740	4150	4150	4150	4150	0
96	20231025	171200	272124740	4150	4150	4150	4150	0
97	20231025	171100	272124740	4150	4150	4150	4150	0
98	20231025	171000	272124740	4150	4150	4150	4150	0
99	20231025	170900	272124740	4150	4150	4150	4150	0
100	20231025	170800	272124740	4150	4150	4150	4150	0
101	20231025	170700	272124740	4150	4150	4150	4150	0
102	20231025	170600	272124740	4150	4150	4150	4150	0
103	20231025	170500	272124740	4150	4150	4150	4150	0
104	20231025	170400	272124740	4150	4150	4150	4150	0
105	20231025	170300	272124740	4150	4150	4150	4150	0
106	20231025	170200	272124740	4150	4150	4150	4150	0
107	20231025	170100	272124740	4150	4150	4150	4150	0
108	20231025	170000	272124740	4150	4150	4150	4150	0
109	20231025	165900	272124740	4150	4150	4150	4150	0
110	20231025	165800	272124740	4150	4150	4150	4150	0
111	20231025	165700	272124740	4150	4150	4150	4150	0
112	20231025	165600	272124740	4150	4150	4150	4150	0
113	20231025	165500	272124740	4150	4150	4150	4150	0
114	20231025	165400	272124740	4150	4150	4150	4150	0
115	20231025	165300	272124740	4150	4150	4150	4150	0
116	20231025	165200	272124740	4150	4150	4150	4150	0
117	20231025	165100	272124740	4150	4150	4150	4150	0
118	20231025	165000	272124740	4150	4150	4150	4150	0
119	20231025	164900	272124740	4150	4150	4150	4150	0
120	20231025	164800	272124740	4150	4150	4150	4150	0
121	20231025	164700	272124740	4150	4150	4150	4150	0
122	20231025	164600	272124740	4150	4150	4150	4150	1422
123	20231025	164500	272124740	4150	4150	4150	4150	0
124	20231025	164400	272124740	4150	4150	4150	4150	0
125	20231025	164300	272124740	4150	4150	4150	4150	0
126	20231025	164200	272124740	4150	4150	4150	4150	0
127	20231025	164100	272124740	4150	4150	4150	4150	0
128	20231025	164000	272124740	4150	4150	4150	4150	0
129	20231025	163900	272124740	4150	4150	4150	4150	0
130	20231025	163800	272124740	4150	4150	4150	4150	0
131	20231025	163700	272124740	4150	4150	4150	4150	0
132	20231025	163600	272124740	4150	4150	4150	4150	0
133	20231025	163500	272124740	4150	4150	4150	4150	0
134	20231025	163400	272124740	4150	4150	4150	4150	0
135	20231025	163300	272124740	4150	4150	4150	4150	0
136	20231025	163200	272124740	4150	4150	4150	4150	0
137	20231025	163100	272124740	4150	4150	4150	4150	0
138	20231025	163000	272124740	4150	4150	4150	4150	0
139	20231025	162900	272124740	4150	4150	4150	4150	0
140	20231025	162800	272124740	4150	4150	4150	4150	0
141	20231025	162700	272124740	4150	4150	4150	4150	0
142	20231025	162600	272124740	4150	4150	4150	4150	0
143	20231025	162500	272124740	4150	4150	4150	4150	0
144	20231025	162400	272124740	4150	4150	4150	4150	0
145	20231025	162300	272124740	4150	4150	4150	4150	0
146	20231025	162200	272124740	4150	4150	4150	4150	0
147	20231025	162100	272124740	4150	4150	4150	4150	0
148	20231025	162000	272124740	4150	4150	4150	4150	0
149	20231025	161900	272124740	4150	4150	4150	4150	0
150	20231025	161800	272124740	4150	4150	4150	4150	0
151	20231025	161700	272124740	4150	4150	4150	4150	0
152	20231025	161600	272124740	4150	4150	4150	4150	1422
153	20231025	161500	272124740	4150	4150	4150	4150	0
154	20231025	161400	272124740	4150	4150	4150	4150	0
155	20231025	161300	272124740	4150	4150	4150	4150	0
156	20231025	161200	272124740	4150	4150	4150	4150	0
157	20231025	161100	272124740	4150	4150	4150	4150	0
158	20231025	161000	272124740	4150	4150	4150	4150	0
159	20231025	160900	272124740	4150	4150	4150	4150	0
160	20231025	160800	272124740	4150	4150	4150	4150	0
161	20231025	160700	272124740	4150	4150	4150	4150	0
162	20231025	160600	272124740	4150	4150	4150	4150	0
163	20231025	160500	272124740	4150	4150	4150	4150	0
164	20231025	160400	272124740	4150	4150	4150	4150	0
165	20231025	160300	272124740	4150	4150	4150	4150	0
166	20231025	160200	272124740	4150	4150	4150	4150	0
167	20231025	160100	272124740	4150	4150	4150	4150	0
168	20231025	160000	272124740	4150	4150	4150	4150	0
169	20231025	155900	272124740	4150	4150	4150	4150	0
170	20231025	155800	272124740	4150	4150	4150	4150	0
171	20231025	155700	272124740	4150	4150	4150	4150	0
172	20231025	155600	272124740	4150	4150	4150	4150	0
173	20231025	155500	272124740	4150	4150	4150	4150	0
174	20231025	155400	272124740	4150	4150	4150	4150	0
175	20231025	155300	272124740	4150	4150	4150	4150	0
176	20231025	155200	272124740	4150	4150	4150	4150	0
177	20231025	155100	272124740	4150	4150	4150	4150	0
178	20231025	155000	272124740	4150	4150	4150	4150	0
179	20231025	154900	272124740	4150	4150	4150	4150	0
180	20231025	154800	272124740	4150	4150	4150	4150	0
181	20231025	154700	272124740	4150	4150	4150	4150	0
182	20231025	154600	272124740	4150	4150	4150	4150	1422
183	20231025	154500	272124740	4150	4150	4150	4150	0
184	20231025	154400	272124740	4150	4150	4150	4150	0
185	20231025	154300	272124740	4150	4150	4150	4150	0
186	20231025	154200	272124740	4150	4150	4150	4150	0
187	20231025	154100	272124740	4150	4150	4150	4150	0
188	20231025	154000	272124740	4150	4150	4150	4150	0
189	20231025	153900	272124740	4150	4150	4150	4150	0
190	20231025	153800	272124740	4150	4150	4150	4150	0
191	20231025	153700	272124740	4150	4150	4150	4150	0
192	20231025	153600	272124740	4150	4150	4150	4150	0
193	20231025	153500	272124740	4150	4150	4150	4150	0
194	20231025	153400	272124740	4150	4150	4150	4150	0
195	20231025	153300	272124740	4150	4150	4150	4150	0
196	20231025	153200	272124740	4150	4150	4150	4150	0
197	20231025	153100	272124740	4150	4150	4150	4150	0
198	20231025	153000	272124740	4150	4150	4150	4150	1422
199	20231025	152900	266223440	4130	4130	4130	4130	0
200	20231025	152800	266223440	4130	4130	4130	4130	0
201	20231025	152700	266223440	4130	4130	4130	4130	0
202	20231025	152600	266223440	4130	4130	4130	4130	0
203	20231025	152500	266223440	4130	4130	4130	4130	0
204	20231025	152400	266223440	4130	4130	4130	4130	0
205	20231025	152300	266223440	4130	4130	4130	4130	0
206	20231025	152200	266223440	4130	4130	4130	4130	0
207	20231025	152100	266223440	4130	4130	4130	4130	0
208	20231025	152000	266223440	4130	4130	4130	4130	0
209	20231025	151900	266223440	4130	4130	4130	4125	102
210	20231025	151800	265802230	4130	4130	4130	4125	1292
211	20231025	151700	260466275	4130	4130	4130	4130	31
212	20231025	151600	260338245	4130	4130	4130	4130	0
213	20231025	151500	260338245	4130	4140	4140	4130	1822
214	20231025	151400	252805980	4150	4150	4150	4150	125
215	20231025	151300	252287230	4140	4140	4140	4140	0
216	20231025	151200	252287230	4140	4140	4140	4140	48
217	20231025	151100	252088510	4140	4140	4140	4140	0
218	20231025	151000	252088510	4140	4140	4140	4140	0
219	20231025	150900	252088510	4140	4140	4140	4140	1
220	20231025	150800	252084370	4150	4150	4150	4150	8
221	20231025	150700	252051170	4150	4150	4150	4150	0
222	20231025	150600	252051170	4150	4150	4150	4150	0
223	20231025	150500	252051170	4150	4145	4150	4145	8
224	20231025	150400	252017985	4150	4150	4150	4150	0
225	20231025	150300	252017985	4150	4150	4150	4150	0
226	20231025	150200	252017985	4150	4150	4150	4150	8
227	20231025	150100	251984785	4150	4140	4150	4140	394
228	20231025	150000	250351445	4140	4140	4140	4140	34
229	20231025	145900	250210685	4135	4140	4140	4135	23
230	20231025	145800	250115540	4140	4140	4140	4140	26
231	20231025	145700	250007900	4140	4140	4140	4140	0
232	20231025	145600	250007900	4140	4145	4145	4140	23
233	20231025	145500	249912640	4145	4145	4145	4145	69
234	20231025	145400	249626635	4145	4145	4145	4145	164
235	20231025	145300	248946855	4145	4150	4150	4145	108
236	20231025	145200	248499155	4150	4150	4150	4150	1
237	20231025	145100	248495005	4145	4145	4145	4145	209
238	20231025	145000	247628700	4145	4145	4145	4145	13
239	20231025	144900	247574815	4145	4145	4145	4145	1
240	20231025	144800	247570670	4145	4145	4145	4145	0
241	20231025	144700	247570670	4145	4145	4145	4145	394
242	20231025	144600	245937540	4130	4130	4130	4130	0
243	20231025	144500	245937540	4130	4130	4130	4130	17
244	20231025	144400	245867330	4130	4130	4130	4130	0
245	20231025	144300	245867330	4130	4130	4130	4130	177
246	20231025	144200	245136320	4145	4145	4145	4145	0
247	20231025	144100	245136320	4145	4145	4145	4145	8
248	20231025	144000	245103160	4145	4145	4145	4145	0
249	20231025	143900	245103160	4145	4145	4145	4145	17
250	20231025	143800	245032695	4145	4145	4145	4145	8
251	20231025	143700	244999535	4145	4145	4145	4145	0
252	20231025	143600	244999535	4145	4145	4145	4145	36
253	20231025	143500	244850315	4130	4130	4130	4130	17
254	20231025	143400	244780105	4130	4130	4130	4130	0
255	20231025	143300	244780105	4130	4135	4135	4130	18
256	20231025	143200	244705760	4130	4130	4130	4130	86
257	20231025	143100	244350580	4130	4130	4130	4130	489
258	20231025	143000	242331010	4135	4140	4140	4135	1839
259	20231025	142900	234718965	4145	4145	4145	4145	8
260	20231025	142800	234685805	4145	4145	4145	4145	45
261	20231025	142700	234499280	4145	4145	4145	4145	0
262	20231025	142600	234499280	4145	4145	4145	4145	48
263	20231025	142500	234300320	4145	4145	4145	4145	0
264	20231025	142400	234300320	4145	4145	4145	4145	0
265	20231025	142300	234300320	4145	4145	4145	4145	8
266	20231025	142200	234267160	4145	4150	4150	4145	333
267	20231025	142100	232885220	4150	4150	4150	4150	240
268	20231025	142000	231889220	4150	4150	4150	4150	43
269	20231025	141900	231710770	4150	4150	4150	4150	33
270	20231025	141800	231573820	4150	4150	4150	4150	33
271	20231025	141700	231436870	4150	4150	4150	4150	89
272	20231025	141600	231067520	4150	4150	4150	4150	33
273	20231025	141500	230930570	4150	4145	4150	4145	163
274	20231025	141400	230254770	4150	4150	4150	4150	541
275	20231025	141300	228009620	4150	4150	4150	4150	86
276	20231025	141200	227652720	4150	4150	4150	4150	33
277	20231025	141100	227515770	4150	4150	4150	4150	41
278	20231025	141000	227345620	4150	4150	4150	4150	33
279	20231025	140900	227208670	4150	4140	4150	4140	252
280	20231025	140800	226165060	4150	4150	4150	4150	41
281	20231025	140700	225994910	4150	4150	4150	4150	33
282	20231025	140600	225857960	4140	4150	4150	4140	133
283	20231025	140500	225306995	4150	4150	4150	4150	103
284	20231025	140400	224879545	4150	4150	4150	4150	41
285	20231025	140300	224709395	4150	4150	4150	4150	39
286	20231025	140200	224547545	4150	4150	4150	4150	42
287	20231025	140100	224373245	4150	4140	4150	4140	48
288	20231025	140000	224174185	4150	4150	4150	4150	0
289	20231025	135900	224174185	4150	4155	4155	4150	200
290	20231025	135800	223344140	4155	4155	4155	4155	95
291	20231025	135700	222949415	4150	4150	4150	4150	700
292	20231025	135600	220044415	4155	4155	4155	4155	57
293	20231025	135500	219807580	4155	4155	4155	4155	0
294	20231025	135400	219807580	4155	4155	4155	4155	0
295	20231025	135300	219807580	4155	4155	4155	4155	39
296	20231025	135200	219645535	4155	4155	4155	4155	248
297	20231025	135100	218615095	4155	4155	4155	4155	40
298	20231025	135000	218448895	4150	4150	4150	4150	650
299	20231025	134900	215751395	4150	4150	4150	4150	0
300	20231025	134800	215751395	4150	4150	4150	4150	600
301	20231025	134700	213261395	4155	4155	4155	4155	92
302	20231025	134600	212879135	4155	4160	4160	4155	117
303	20231025	134500	212392500	4160	4160	4160	4160	0
304	20231025	134400	212392500	4160	4160	4160	4160	10
305	20231025	134300	212350900	4160	4160	4160	4160	0
306	20231025	134200	212350900	4160	4160	4160	4160	0
307	20231025	134100	212350900	4160	4160	4160	4160	9
308	20231025	134000	212313460	4165	4165	4165	4165	0
309	20231025	133900	212313460	4165	4160	4165	4160	60
310	20231025	133800	212063570	4150	4160	4165	4150	69
311	20231025	133700	211777115	4165	4165	4165	4165	0
312	20231025	133600	211777115	4165	4160	4165	4160	119
313	20231025	133500	211281775	4150	4150	4150	4150	59
314	20231025	133400	211036925	4150	4150	4150	4150	30
315	20231025	133300	210912425	4150	4150	4150	4150	1
316	20231025	133200	210908275	4160	4160	4160	4160	9
317	20231025	133100	210870835	4160	4150	4160	4150	100
318	20231025	133000	210455335	4150	4160	4160	4150	398
319	20231025	132900	208799755	4160	4160	4160	4160	29
320	20231025	132800	208679115	4160	4160	4160	4160	0
321	20231025	132700	208679115	4160	4160	4160	4160	0
322	20231025	132600	208679115	4160	4160	4160	4160	9
323	20231025	132500	208641675	4160	4160	4160	4160	0
324	20231025	132400	208641675	4160	4160	4160	4160	0
325	20231025	132300	208641675	4160	4160	4160	4160	9
326	20231025	132200	208604235	4160	4160	4160	4160	1
327	20231025	132100	208600075	4150	4150	4150	4150	0
328	20231025	132000	208600075	4150	4150	4150	4150	9
329	20231025	131900	208562725	4150	4150	4150	4150	0
330	20231025	131800	208562725	4150	4150	4150	4150	0
331	20231025	131700	208562725	4150	4155	4155	4150	81
332	20231025	131600	208226530	4155	4155	4155	4155	0
333	20231025	131500	208226530	4155	4150	4160	4150	62
334	20231025	131400	207968825	4155	4155	4155	4155	473
335	20231025	131300	206003510	4155	4155	4155	4155	0
336	20231025	131200	206003510	4155	4160	4160	4155	1032
337	20231025	131100	201715390	4160	4160	4160	4160	9
338	20231025	131000	201677950	4160	4160	4160	4160	11
339	20231025	130900	201632190	4160	4160	4160	4160	0
340	20231025	130800	201632190	4160	4160	4160	4160	9
341	20231025	130700	201594750	4160	4165	4170	4160	149
342	20231025	130600	200974055	4165	4160	4165	4160	200
343	20231025	130500	200141155	4155	4160	4165	4155	72
344	20231025	130400	199841440	4160	4160	4160	4160	0
345	20231025	130300	199841440	4160	4160	4160	4160	240
346	20231025	130200	198843040	4155	4155	4155	4155	0
347	20231025	130100	198843040	4155	4155	4155	4155	6
348	20231025	130000	198818110	4160	4160	4160	4160	1
349	20231025	125900	198813950	4155	4155	4155	4155	232
350	20231025	125800	197849990	4155	4155	4155	4155	0
351	20231025	125700	197849990	4155	4160	4160	4155	38
352	20231025	125600	197691915	4160	4160	4160	4160	9
353	20231025	125500	197654475	4160	4160	4160	4160	120
354	20231025	125400	197155275	4160	4155	4160	4155	963
355	20231025	125300	193150485	4155	4155	4155	4155	9
356	20231025	125200	193113090	4155	4155	4155	4155	243
357	20231025	125100	192103425	4155	4155	4155	4155	38
358	20231025	125000	191945535	4155	4150	4155	4150	659
359	20231025	124900	189210385	4140	4145	4150	4140	349
360	20231025	124800	187762970	4145	4145	4145	4145	0
361	20231025	124700	187762970	4145	4145	4145	4145	0
362	20231025	124600	187762970	4145	4145	4145	4145	233
363	20231025	124500	186797185	4145	4145	4145	4145	0
364	20231025	124400	186797185	4145	4145	4145	4145	200
365	20231025	124300	185968185	4140	4140	4140	4140	0
366	20231025	124200	185968185	4140	4140	4140	4140	4
367	20231025	124100	185951625	4145	4145	4145	4145	9
368	20231025	124000	185914320	4145	4145	4145	4145	0
369	20231025	123900	185914320	4145	4145	4145	4145	40
370	20231025	123800	185748520	4145	4145	4145	4145	147
371	20231025	123700	185139205	4140	4140	4140	4140	7
372	20231025	123600	185110225	4140	4140	4140	4140	0
373	20231025	123500	185110225	4140	4140	4140	4140	0
374	20231025	123400	185110225	4140	4140	4140	4140	14
375	20231025	123300	185052265	4140	4140	4140	4140	0
376	20231025	123200	185052265	4140	4145	4145	4140	177
377	20231025	123100	184318985	4140	4140	4140	4140	148
378	20231025	123000	183706265	4135	4135	4135	4135	0
379	20231025	122900	183706265	4135	4135	4135	4135	0
380	20231025	122800	183706265	4135	4135	4135	4135	0
381	20231025	122700	183706265	4135	4135	4135	4135	0
382	20231025	122600	183706265	4135	4135	4135	4135	60
383	20231025	122500	183458165	4135	4135	4135	4135	0
384	20231025	122400	183458165	4135	4135	4135	4135	0
385	20231025	122300	183458165	4135	4145	4145	4135	82
386	20231025	122200	183119000	4140	4140	4140	4140	199
387	20231025	122100	182295140	4130	4130	4130	4130	0
388	20231025	122000	182295140	4130	4130	4130	4130	0
389	20231025	121900	182295140	4130	4130	4130	4130	124
390	20231025	121800	181783020	4130	4130	4130	4130	0
391	20231025	121700	181783020	4130	4130	4130	4130	0
392	20231025	121600	181783020	4130	4130	4130	4130	249
393	20231025	121500	180754650	4140	4140	4140	4140	50
394	20231025	121400	180547650	4140	4140	4140	4140	9
395	20231025	121300	180510390	4140	4140	4140	4140	0
396	20231025	121200	180510390	4140	4140	4140	4140	10
397	20231025	121100	180468990	4140	4140	4140	4140	9
398	20231025	121000	180431730	4140	4140	4140	4140	0
399	20231025	120900	180431730	4140	4140	4140	4140	175
400	20231025	120800	179707230	4140	4140	4140	4140	9
401	20231025	120700	179669970	4140	4140	4140	4140	0
402	20231025	120600	179669970	4140	4140	4140	4140	6
403	20231025	120500	179645130	4140	4140	4140	4140	9
404	20231025	120400	179607870	4140	4140	4140	4140	0
405	20231025	120300	179607870	4140	4140	4140	4140	40
406	20231025	120200	179442270	4130	4130	4130	4130	0
407	20231025	120100	179442270	4130	4135	4135	4130	200
408	20231025	120000	178616110	4135	4135	4135	4135	10
409	20231025	115900	178574760	4135	4135	4135	4135	0
410	20231025	115800	178574760	4135	4135	4135	4135	0
411	20231025	115700	178574760	4135	4135	4135	4135	0
412	20231025	115600	178574760	4135	4135	4135	4135	0
413	20231025	115500	178574760	4135	4135	4135	4135	0
414	20231025	115400	178574760	4135	4135	4135	4135	62
415	20231025	115300	178318390	4140	4140	4140	4140	21
416	20231025	115200	178231450	4140	4140	4140	4140	120
417	20231025	115100	177734650	4140	4140	4140	4140	0
418	20231025	115000	177734650	4140	4140	4140	4140	9
419	20231025	114900	177697390	4140	4135	4140	4135	135
420	20231025	114800	177139115	4130	4130	4130	4130	10
421	20231025	114700	177097815	4130	4130	4130	4130	0
422	20231025	114600	177097815	4130	4130	4130	4130	0
423	20231025	114500	177097815	4130	4130	4130	4130	0
424	20231025	114400	177097815	4130	4130	4130	4130	0
425	20231025	114300	177097815	4130	4130	4130	4130	0
426	20231025	114200	177097815	4130	4130	4130	4130	0
427	20231025	114100	177097815	4130	4130	4130	4130	264
428	20231025	114000	176007495	4130	4130	4130	4130	0
429	20231025	113900	176007495	4130	4130	4130	4130	0
430	20231025	113800	176007495	4130	4130	4130	4130	0
431	20231025	113700	176007495	4130	4130	4130	4130	0
432	20231025	113600	176007495	4130	4130	4130	4130	0
433	20231025	113500	176007495	4130	4135	4135	4130	34
434	20231025	113400	175867030	4135	4135	4135	4135	0
435	20231025	113300	175867030	4135	4135	4135	4135	0
436	20231025	113200	175867030	4135	4135	4135	4135	9
437	20231025	113100	175829815	4135	4130	4135	4130	237
438	20231025	113000	174849940	4130	4130	4130	4130	15
439	20231025	112900	174787990	4130	4130	4130	4130	0
440	20231025	112800	174787990	4130	4135	4135	4130	500
441	20231025	112700	172722940	4140	4140	4140	4140	41
442	20231025	112600	172553200	4140	4140	4140	4140	9
443	20231025	112500	172515940	4140	4140	4140	4140	0
444	20231025	112400	172515940	4140	4140	4140	4140	0
445	20231025	112300	172515940	4140	4140	4140	4140	9
446	20231025	112200	172478680	4140	4140	4140	4140	0
447	20231025	112100	172478680	4140	4140	4140	4140	50
448	20231025	112000	172271680	4125	4140	4140	4125	74
449	20231025	111900	171966185	4125	4125	4125	4125	0
450	20231025	111800	171966185	4125	4125	4125	4125	4
451	20231025	111700	171949685	4135	4135	4135	4135	189
452	20231025	111600	171168170	4125	4125	4125	4125	0
453	20231025	111500	171168170	4125	4125	4125	4125	10
454	20231025	111400	171126920	4125	4130	4130	4125	225
455	20231025	111300	170198745	4125	4125	4125	4125	0
456	20231025	111200	170198745	4125	4125	4125	4125	0
457	20231025	111100	170198745	4125	4125	4125	4125	0
458	20231025	111000	170198745	4125	4135	4135	4125	12
459	20231025	110900	170149145	4135	4135	4135	4125	222
460	20231025	110800	169231775	4135	4125	4135	4125	1419
461	20231025	110700	163372740	4125	4125	4125	4120	2428
462	20231025	110600	153357730	4120	4120	4120	4120	310
463	20231025	110500	152080530	4120	4120	4120	4120	513
464	20231025	110400	149966970	4120	4115	4120	4115	52
465	20231025	110300	149752830	4115	4115	4115	4115	0
466	20231025	110200	149752830	4115	4115	4115	4115	0
467	20231025	110100	149752830	4115	4115	4115	4115	0
468	20231025	110000	149752830	4115	4120	4120	4115	559
469	20231025	105900	147450005	4115	4110	4115	4110	1420
470	20231025	105800	141606930	4105	4105	4105	4105	0
471	20231025	105700	141606930	4105	4105	4105	4105	84
472	20231025	105600	141262110	4110	4110	4110	4110	31
473	20231025	105500	141134700	4110	4110	4110	4110	48
474	20231025	105400	140937420	4105	4105	4105	4105	40
475	20231025	105300	140773220	4110	4110	4110	4110	9
476	20231025	105200	140736230	4110	4110	4110	4110	0
477	20231025	105100	140736230	4110	4110	4110	4110	0
478	20231025	105000	140736230	4110	4110	4110	4110	110
479	20231025	104900	140284130	4100	4100	4100	4100	143
480	20231025	104800	139697830	4110	4110	4110	4110	5
481	20231025	104700	139677280	4110	4110	4110	4110	24
482	20231025	104600	139578640	4110	4110	4110	4110	45
483	20231025	104500	139393690	4110	4110	4110	4110	253
484	20231025	104400	138353860	4110	4110	4110	4110	9
485	20231025	104300	138316870	4110	4110	4110	4110	123
486	20231025	104200	137811340	4100	4105	4105	4100	263
487	20231025	104100	136732785	4100	4100	4100	4100	0
488	20231025	104000	136732785	4100	4100	4100	4100	0
489	20231025	103900	136732785	4100	4100	4100	4100	0
490	20231025	103800	136732785	4100	4100	4100	4100	0
491	20231025	103700	136732785	4100	4100	4100	4100	0
492	20231025	103600	136732785	4100	4100	4100	4100	1000
493	20231025	103500	132632785	4110	4110	4110	4110	9
494	20231025	103400	132595795	4110	4110	4110	4110	0
495	20231025	103300	132595795	4110	4100	4110	4100	247
496	20231025	103200	131580735	4100	4100	4100	4100	0
497	20231025	103100	131580735	4100	4100	4100	4100	0
498	20231025	103000	131580735	4100	4100	4100	4100	0
499	20231025	102900	131580735	4100	4100	4100	4100	0
500	20231025	102800	131580735	4100	4100	4100	4100	0
501	20231025	102700	131580735	4100	4100	4100	4100	0
502	20231025	102600	131580735	4100	4100	4100	4100	0
503	20231025	102500	131580735	4100	4100	4100	4100	0
504	20231025	102400	131580735	4100	4100	4100	4100	0
505	20231025	102300	131580735	4100	4100	4100	4100	0
506	20231025	102200	131580735	4100	4100	4100	4100	6
507	20231025	102100	131556135	4110	4110	4110	4110	1
508	20231025	102000	131552025	4100	4100	4100	4100	0
509	20231025	101900	131552025	4100	4100	4100	4100	0
510	20231025	101800	131552025	4100	4100	4100	4100	0
511	20231025	101700	131552025	4100	4100	4100	4100	0
512	20231025	101600	131552025	4100	4100	4100	4100	0
513	20231025	101500	131552025	4100	4100	4100	4100	0
514	20231025	101400	131552025	4100	4100	4100	4100	1
515	20231025	101300	131547925	4095	4095	4095	4095	0
516	20231025	101200	131547925	4095	4100	4100	4095	165
517	20231025	101100	130872085	4095	4115	4115	4095	133
518	20231025	101000	130327270	4115	4100	4115	4100	722
519	20231025	100900	127363680	4100	4115	4115	4100	68
520	20231025	100800	127084115	4115	4115	4115	4115	4
521	20231025	100700	127067655	4115	4115	4115	4115	0
522	20231025	100600	127067655	4115	4115	4115	4115	26
523	20231025	100500	126960665	4110	4110	4110	4095	1186
524	20231025	100400	122086720	4110	4110	4110	4110	972
525	20231025	100300	118091800	4110	4110	4110	4110	3900
526	20231025	100200	102062800	4110	4105	4110	4105	1222
527	20231025	100100	97041250	4090	4090	4090	4090	1
528	20231025	100000	97037160	4105	4105	4105	4105	226
529	20231025	095900	96109430	4105	4105	4105	4105	9
530	20231025	095800	96072485	4105	4105	4105	4105	0
531	20231025	095700	96072485	4105	4105	4105	4105	37
532	20231025	095600	95920600	4105	4105	4105	4105	221
533	20231025	095500	95013395	4105	4090	4105	4090	226
534	20231025	095400	94086630	4090	4090	4090	4090	0
535	20231025	095300	94086630	4090	4090	4090	4090	9
536	20231025	095200	94049820	4090	4090	4090	4090	0
537	20231025	095100	94049820	4090	4090	4090	4090	10
538	20231025	095000	94008920	4095	4090	4095	4090	226
539	20231025	094900	93083600	4075	4075	4075	4075	15
540	20231025	094800	93022475	4075	4080	4080	4075	95
541	20231025	094700	92635300	4075	4075	4075	4075	0
542	20231025	094600	92635300	4075	4075	4075	4075	0
543	20231025	094500	92635300	4075	4075	4075	4075	0
544	20231025	094400	92635300	4075	4075	4075	4075	0
545	20231025	094300	92635300	4075	4075	4075	4075	31
546	20231025	094200	92508975	4075	4075	4075	4075	1
547	20231025	094100	92504900	4100	4075	4100	4075	6
548	20231025	094000	92480425	4075	4075	4075	4075	0
549	20231025	093900	92480425	4075	4075	4075	4075	0
550	20231025	093800	92480425	4075	4105	4105	4075	10
551	20231025	093700	92439405	4105	4105	4105	4105	0
552	20231025	093600	92439405	4105	4105	4105	4105	0
553	20231025	093500	92439405	4105	4105	4105	4105	9
554	20231025	093400	92402460	4105	4105	4105	4105	0
555	20231025	093300	92402460	4105	4075	4105	4065	101
556	20231025	093200	91991615	4090	4090	4090	4090	9
557	20231025	093100	91954805	4090	4090	4090	4090	0
558	20231025	093000	91954805	4090	4095	4095	4090	133
559	20231025	092900	91410790	4110	4110	4110	4110	10
560	20231025	092800	91369690	4110	4105	4110	4100	492
561	20231025	092700	89350270	4105	4110	4110	4105	27
562	20231025	092600	89239335	4110	4105	4110	4105	3046
563	20231025	092500	76720285	4105	4105	4105	4105	30
564	20231025	092400	76597135	4105	4105	4105	4105	5
565	20231025	092300	76576610	4105	4110	4110	4095	789
566	20231025	092200	73335520	4095	4075	4110	4075	9082
567	20231025	092100	36261740	4065	4070	4070	4065	290
568	20231025	092000	35081490	4065	4070	4070	4065	180
569	20231025	091900	34349645	4070	4070	4070	4070	0
570	20231025	091800	34349645	4070	4070	4070	4070	0
571	20231025	091700	34349645	4070	4075	4075	4070	33
572	20231025	091600	34215290	4075	4075	4075	4075	6
573	20231025	091500	34190840	4065	4065	4065	4065	190
574	20231025	091400	33418490	4075	4080	4080	4075	69
575	20231025	091300	33137270	4080	4080	4080	4080	20
576	20231025	091200	33055670	4080	4080	4080	4065	1641
577	20231025	091100	26360405	4080	4080	4080	4080	1000
578	20231025	091000	22280405	4060	4060	4060	4060	50
579	20231025	090900	22077405	4060	4075	4080	4060	192
580	20231025	090800	21294580	4080	4070	4080	4065	307
581	20231025	090700	20044325	4065	4065	4065	4065	0
582	20231025	090600	20044325	4065	4070	4070	4055	3035
583	20231025	090500	7697570	4075	4070	4075	4070	481
584	20231025	090400	5738765	4070	4070	4070	4070	0
585	20231025	090300	5738765	4070	4070	4070	4070	10
586	20231025	090200	5698065	4070	4070	4070	4070	298
587	20231025	090100	4485205	4070	4070	4080	4070	13
588	20231025	090000	4432285	4070	4070	4110	4070	1006