KissMeData/222980/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201500	135700940	4130	4130	4130	4130	494
3	20231024	201400	135700940	4130	4130	4130	4130	0
4	20231024	201300	135700940	4130	4130	4130	4130	0
5	20231024	201200	135700940	4130	4130	4130	4130	0
6	20231024	201100	135700940	4130	4130	4130	4130	0
7	20231024	201000	135700940	4130	4130	4130	4130	0
8	20231024	200900	135700940	4130	4130	4130	4130	0
9	20231024	200800	135700940	4130	4130	4130	4130	0
10	20231024	200700	135700940	4130	4130	4130	4130	0
11	20231024	200600	135700940	4130	4130	4130	4130	0
12	20231024	200500	135700940	4130	4130	4130	4130	0
13	20231024	200400	135700940	4130	4130	4130	4130	0
14	20231024	200300	135700940	4130	4130	4130	4130	0
15	20231024	200200	135700940	4130	4130	4130	4130	0
16	20231024	200100	135700940	4130	4130	4130	4130	0
17	20231024	200000	135700940	4130	4130	4130	4130	0
18	20231024	195900	135700940	4130	4130	4130	4130	0
19	20231024	195800	135700940	4130	4130	4130	4130	0
20	20231024	195700	135700940	4130	4130	4130	4130	0
21	20231024	195600	135700940	4130	4130	4130	4130	0
22	20231024	195500	135700940	4130	4130	4130	4130	0
23	20231024	195400	135700940	4130	4130	4130	4130	0
24	20231024	195300	135700940	4130	4130	4130	4130	0
25	20231024	195200	135700940	4130	4130	4130	4130	0
26	20231024	195100	135700940	4130	4130	4130	4130	0
27	20231024	195000	135700940	4130	4130	4130	4130	0
28	20231024	194900	135700940	4130	4130	4130	4130	0
29	20231024	194800	135700940	4130	4130	4130	4130	0
30	20231024	194700	135700940	4130	4130	4130	4130	0
31	20231024	194600	135700940	4130	4130	4130	4130	0
32	20231024	194500	135700940	4130	4130	4130	4130	494
33	20231024	194400	135700940	4130	4130	4130	4130	0
34	20231024	194300	135700940	4130	4130	4130	4130	0
35	20231024	194200	135700940	4130	4130	4130	4130	0
36	20231024	194100	135700940	4130	4130	4130	4130	0
37	20231024	194000	135700940	4130	4130	4130	4130	0
38	20231024	193900	135700940	4130	4130	4130	4130	0
39	20231024	193800	135700940	4130	4130	4130	4130	0
40	20231024	193700	135700940	4130	4130	4130	4130	0
41	20231024	193600	135700940	4130	4130	4130	4130	0
42	20231024	193500	135700940	4130	4130	4130	4130	0
43	20231024	193400	135700940	4130	4130	4130	4130	0
44	20231024	193300	135700940	4130	4130	4130	4130	0
45	20231024	193200	135700940	4130	4130	4130	4130	0
46	20231024	193100	135700940	4130	4130	4130	4130	0
47	20231024	193000	135700940	4130	4130	4130	4130	0
48	20231024	192900	135700940	4130	4130	4130	4130	0
49	20231024	192800	135700940	4130	4130	4130	4130	0
50	20231024	192700	135700940	4130	4130	4130	4130	0
51	20231024	192600	135700940	4130	4130	4130	4130	0
52	20231024	192500	135700940	4130	4130	4130	4130	0
53	20231024	192400	135700940	4130	4130	4130	4130	0
54	20231024	192300	135700940	4130	4130	4130	4130	0
55	20231024	192200	135700940	4130	4130	4130	4130	0
56	20231024	192100	135700940	4130	4130	4130	4130	0
57	20231024	192000	135700940	4130	4130	4130	4130	0
58	20231024	191900	135700940	4130	4130	4130	4130	0
59	20231024	191800	135700940	4130	4130	4130	4130	0
60	20231024	191700	135700940	4130	4130	4130	4130	0
61	20231024	191600	135700940	4130	4130	4130	4130	0
62	20231024	191500	135700940	4130	4130	4130	4130	494
63	20231024	191400	135700940	4130	4130	4130	4130	0
64	20231024	191300	135700940	4130	4130	4130	4130	0
65	20231024	191200	135700940	4130	4130	4130	4130	0
66	20231024	191100	135700940	4130	4130	4130	4130	0
67	20231024	191000	135700940	4130	4130	4130	4130	0
68	20231024	190900	135700940	4130	4130	4130	4130	0
69	20231024	190800	135700940	4130	4130	4130	4130	0
70	20231024	190700	135700940	4130	4130	4130	4130	0
71	20231024	190600	135700940	4130	4130	4130	4130	0
72	20231024	190500	135700940	4130	4130	4130	4130	0
73	20231024	190400	135700940	4130	4130	4130	4130	0
74	20231024	190300	135700940	4130	4130	4130	4130	0
75	20231024	190200	135700940	4130	4130	4130	4130	0
76	20231024	190100	135700940	4130	4130	4130	4130	0
77	20231024	190000	135700940	4130	4130	4130	4130	0
78	20231024	185900	135700940	4130	4130	4130	4130	0
79	20231024	185800	135700940	4130	4130	4130	4130	0
80	20231024	185700	135700940	4130	4130	4130	4130	0
81	20231024	185600	135700940	4130	4130	4130	4130	0
82	20231024	185500	135700940	4130	4130	4130	4130	0
83	20231024	185400	135700940	4130	4130	4130	4130	0
84	20231024	185300	135700940	4130	4130	4130	4130	0
85	20231024	185200	135700940	4130	4130	4130	4130	0
86	20231024	185100	135700940	4130	4130	4130	4130	0
87	20231024	185000	135700940	4130	4130	4130	4130	0
88	20231024	184900	135700940	4130	4130	4130	4130	0
89	20231024	184800	135700940	4130	4130	4130	4130	0
90	20231024	184700	135700940	4130	4130	4130	4130	0
91	20231024	184600	135700940	4130	4130	4130	4130	0
92	20231024	184500	135700940	4130	4130	4130	4130	494
93	20231024	184400	135700940	4130	4130	4130	4130	0
94	20231024	184300	135700940	4130	4130	4130	4130	0
95	20231024	184200	135700940	4130	4130	4130	4130	0
96	20231024	184100	135700940	4130	4130	4130	4130	0
97	20231024	184000	135700940	4130	4130	4130	4130	0
98	20231024	183900	135700940	4130	4130	4130	4130	0
99	20231024	183800	135700940	4130	4130	4130	4130	0
100	20231024	183700	135700940	4130	4130	4130	4130	0
101	20231024	183600	135700940	4130	4130	4130	4130	0
102	20231024	183500	135700940	4130	4130	4130	4130	0
103	20231024	183400	135700940	4130	4130	4130	4130	0
104	20231024	183300	135700940	4130	4130	4130	4130	0
105	20231024	183200	135700940	4130	4130	4130	4130	0
106	20231024	183100	135700940	4130	4130	4130	4130	0
107	20231024	183000	135700940	4130	4130	4130	4130	0
108	20231024	182900	135700940	4130	4130	4130	4130	0
109	20231024	182800	135700940	4130	4130	4130	4130	0
110	20231024	182700	135700940	4130	4130	4130	4130	0
111	20231024	182600	135700940	4130	4130	4130	4130	0
112	20231024	182500	135700940	4130	4130	4130	4130	0
113	20231024	182400	135700940	4130	4130	4130	4130	0
114	20231024	182300	135700940	4130	4130	4130	4130	0
115	20231024	182200	135700940	4130	4130	4130	4130	0
116	20231024	182100	135700940	4130	4130	4130	4130	0
117	20231024	182000	135700940	4130	4130	4130	4130	0
118	20231024	181900	135700940	4130	4130	4130	4130	0
119	20231024	181800	135700940	4130	4130	4130	4130	0
120	20231024	181700	135700940	4130	4130	4130	4130	0
121	20231024	181600	135700940	4130	4130	4130	4130	0
122	20231024	181500	135700940	4130	4130	4130	4130	494
123	20231024	181400	135700940	4130	4130	4130	4130	0
124	20231024	181300	135700940	4130	4130	4130	4130	0
125	20231024	181200	135700940	4130	4130	4130	4130	0
126	20231024	181100	135700940	4130	4130	4130	4130	0
127	20231024	181000	135700940	4130	4130	4130	4130	0
128	20231024	180900	135700940	4130	4130	4130	4130	0
129	20231024	180800	135700940	4130	4130	4130	4130	0
130	20231024	180700	135700940	4130	4130	4130	4130	0
131	20231024	180600	135700940	4130	4130	4130	4130	0
132	20231024	180500	135700940	4130	4130	4130	4130	0
133	20231024	180400	135700940	4130	4130	4130	4130	0
134	20231024	180300	135700940	4130	4130	4130	4130	0
135	20231024	180200	135700940	4130	4130	4130	4130	0
136	20231024	180100	135700940	4130	4130	4130	4130	0
137	20231024	180000	135700940	4130	4130	4130	4130	0
138	20231024	175900	135700940	4130	4130	4130	4130	0
139	20231024	175800	135700940	4130	4130	4130	4130	0
140	20231024	175700	135700940	4130	4130	4130	4130	0
141	20231024	175600	135700940	4130	4130	4130	4130	0
142	20231024	175500	135700940	4130	4130	4130	4130	0
143	20231024	175400	135700940	4130	4130	4130	4130	0
144	20231024	175300	135700940	4130	4130	4130	4130	0
145	20231024	175200	135700940	4130	4130	4130	4130	0
146	20231024	175100	135700940	4130	4130	4130	4130	0
147	20231024	175000	135700940	4130	4130	4130	4130	0
148	20231024	174900	135700940	4130	4130	4130	4130	0
149	20231024	174800	135700940	4130	4130	4130	4130	0
150	20231024	174700	135700940	4130	4130	4130	4130	0
151	20231024	174600	135700940	4130	4130	4130	4130	0
152	20231024	174500	135700940	4130	4130	4130	4130	494
153	20231024	174400	135700940	4130	4130	4130	4130	0
154	20231024	174300	135700940	4130	4130	4130	4130	0
155	20231024	174200	135700940	4130	4130	4130	4130	0
156	20231024	174100	135700940	4130	4130	4130	4130	0
157	20231024	174000	135700940	4130	4130	4130	4130	0
158	20231024	173900	135700940	4130	4130	4130	4130	0
159	20231024	173800	135700940	4130	4130	4130	4130	0
160	20231024	173700	135700940	4130	4130	4130	4130	0
161	20231024	173600	135700940	4130	4130	4130	4130	0
162	20231024	173500	135700940	4130	4130	4130	4130	0
163	20231024	173400	135700940	4130	4130	4130	4130	0
164	20231024	173300	135700940	4130	4130	4130	4130	0
165	20231024	173200	135700940	4130	4130	4130	4130	0
166	20231024	173100	135700940	4130	4130	4130	4130	0
167	20231024	173000	135700940	4130	4130	4130	4130	0
168	20231024	172900	135700940	4130	4130	4130	4130	0
169	20231024	172800	135700940	4130	4130	4130	4130	0
170	20231024	172700	135700940	4130	4130	4130	4130	0
171	20231024	172600	135700940	4130	4130	4130	4130	0
172	20231024	172500	135700940	4130	4130	4130	4130	0
173	20231024	172400	135700940	4130	4130	4130	4130	0
174	20231024	172300	135700940	4130	4130	4130	4130	0
175	20231024	172200	135700940	4130	4130	4130	4130	0
176	20231024	172100	135700940	4130	4130	4130	4130	0
177	20231024	172000	135700940	4130	4130	4130	4130	0
178	20231024	171900	135700940	4130	4130	4130	4130	0
179	20231024	171800	135700940	4130	4130	4130	4130	0
180	20231024	171700	135700940	4130	4130	4130	4130	0
181	20231024	171600	135700940	4130	4130	4130	4130	0
182	20231024	171500	135700940	4130	4130	4130	4130	494
183	20231024	171400	135700940	4130	4130	4130	4130	0
184	20231024	171300	135700940	4130	4130	4130	4130	0
185	20231024	171200	135700940	4130	4130	4130	4130	0
186	20231024	171100	135700940	4130	4130	4130	4130	0
187	20231024	171000	135700940	4130	4130	4130	4130	0
188	20231024	170900	135700940	4130	4130	4130	4130	0
189	20231024	170800	135700940	4130	4130	4130	4130	0
190	20231024	170700	135700940	4130	4130	4130	4130	0
191	20231024	170600	135700940	4130	4130	4130	4130	0
192	20231024	170500	135700940	4130	4130	4130	4130	0
193	20231024	170400	135700940	4130	4130	4130	4130	0
194	20231024	170300	135700940	4130	4130	4130	4130	0
195	20231024	170200	135700940	4130	4130	4130	4130	0
196	20231024	170100	135700940	4130	4130	4130	4130	0
197	20231024	170000	135700940	4130	4130	4130	4130	0
198	20231024	165900	135700940	4130	4130	4130	4130	0
199	20231024	165800	135700940	4130	4130	4130	4130	0
200	20231024	165700	135700940	4130	4130	4130	4130	0
201	20231024	165600	135700940	4130	4130	4130	4130	0
202	20231024	165500	135700940	4130	4130	4130	4130	0
203	20231024	165400	135700940	4130	4130	4130	4130	0
204	20231024	165300	135700940	4130	4130	4130	4130	0
205	20231024	165200	135700940	4130	4130	4130	4130	0
206	20231024	165100	135700940	4130	4130	4130	4130	0
207	20231024	165000	135700940	4130	4130	4130	4130	0
208	20231024	164900	135700940	4130	4130	4130	4130	0
209	20231024	164800	135700940	4130	4130	4130	4130	0
210	20231024	164700	135700940	4130	4130	4130	4130	0
211	20231024	164600	135700940	4130	4130	4130	4130	0
212	20231024	164500	135700940	4130	4130	4130	4130	494
213	20231024	164400	135700940	4130	4130	4130	4130	0
214	20231024	164300	135700940	4130	4130	4130	4130	0
215	20231024	164200	135700940	4130	4130	4130	4130	0
216	20231024	164100	135700940	4130	4130	4130	4130	0
217	20231024	164000	135700940	4130	4130	4130	4130	0
218	20231024	163900	135700940	4130	4130	4130	4130	0
219	20231024	163800	135700940	4130	4130	4130	4130	0
220	20231024	163700	135700940	4130	4130	4130	4130	0
221	20231024	163600	135700940	4130	4130	4130	4130	0
222	20231024	163500	135700940	4130	4130	4130	4130	0
223	20231024	163400	135700940	4130	4130	4130	4130	0
224	20231024	163300	135700940	4130	4130	4130	4130	0
225	20231024	163200	135700940	4130	4130	4130	4130	0
226	20231024	163100	135700940	4130	4130	4130	4130	0
227	20231024	163000	135700940	4130	4130	4130	4130	0
228	20231024	162900	135700940	4130	4130	4130	4130	0
229	20231024	162800	135700940	4130	4130	4130	4130	0
230	20231024	162700	135700940	4130	4130	4130	4130	0
231	20231024	162600	135700940	4130	4130	4130	4130	0
232	20231024	162500	135700940	4130	4130	4130	4130	0
233	20231024	162400	135700940	4130	4130	4130	4130	0
234	20231024	162300	135700940	4130	4130	4130	4130	0
235	20231024	162200	135700940	4130	4130	4130	4130	0
236	20231024	162100	135700940	4130	4130	4130	4130	0
237	20231024	162000	135700940	4130	4130	4130	4130	0
238	20231024	161900	135700940	4130	4130	4130	4130	0
239	20231024	161800	135700940	4130	4130	4130	4130	0
240	20231024	161700	135700940	4130	4130	4130	4130	0
241	20231024	161600	135700940	4130	4130	4130	4130	0
242	20231024	161500	135700940	4130	4130	4130	4130	494
243	20231024	161400	135700940	4130	4130	4130	4130	0
244	20231024	161300	135700940	4130	4130	4130	4130	0
245	20231024	161200	135700940	4130	4130	4130	4130	0
246	20231024	161100	135700940	4130	4130	4130	4130	0
247	20231024	161000	135700940	4130	4130	4130	4130	0
248	20231024	160900	135700940	4130	4130	4130	4130	0
249	20231024	160800	135700940	4130	4130	4130	4130	0
250	20231024	160700	135700940	4130	4130	4130	4130	0
251	20231024	160600	135700940	4130	4130	4130	4130	0
252	20231024	160500	135700940	4130	4130	4130	4130	0
253	20231024	160400	135700940	4130	4130	4130	4130	0
254	20231024	160300	135700940	4130	4130	4130	4130	0
255	20231024	160200	135700940	4130	4130	4130	4130	0
256	20231024	160100	135700940	4130	4130	4130	4130	0
257	20231024	160000	135700940	4130	4130	4130	4130	0
258	20231024	155900	135700940	4130	4130	4130	4130	0
259	20231024	155800	135700940	4130	4130	4130	4130	0
260	20231024	155700	135700940	4130	4130	4130	4130	0
261	20231024	155600	135700940	4130	4130	4130	4130	0
262	20231024	155500	135700940	4130	4130	4130	4130	0
263	20231024	155400	135700940	4130	4130	4130	4130	0
264	20231024	155300	135700940	4130	4130	4130	4130	0
265	20231024	155200	135700940	4130	4130	4130	4130	0
266	20231024	155100	135700940	4130	4130	4130	4130	0
267	20231024	155000	135700940	4130	4130	4130	4130	0
268	20231024	154900	135700940	4130	4130	4130	4130	0
269	20231024	154800	135700940	4130	4130	4130	4130	0
270	20231024	154700	135700940	4130	4130	4130	4130	0
271	20231024	154600	135700940	4130	4130	4130	4130	0
272	20231024	154500	135700940	4130	4130	4130	4130	494
273	20231024	154400	135700940	4130	4130	4130	4130	0
274	20231024	154300	135700940	4130	4130	4130	4130	0
275	20231024	154200	135700940	4130	4130	4130	4130	0
276	20231024	154100	135700940	4130	4130	4130	4130	0
277	20231024	154000	135700940	4130	4130	4130	4130	0
278	20231024	153900	135700940	4130	4130	4130	4130	0
279	20231024	153800	135700940	4130	4130	4130	4130	0
280	20231024	153700	135700940	4130	4130	4130	4130	0
281	20231024	153600	135700940	4130	4130	4130	4130	0
282	20231024	153500	135700940	4130	4130	4130	4130	0
283	20231024	153400	135700940	4130	4130	4130	4130	0
284	20231024	153300	135700940	4130	4130	4130	4130	0
285	20231024	153200	135700940	4130	4130	4130	4130	0
286	20231024	153100	135700940	4130	4130	4130	4130	0
287	20231024	153000	135700940	4130	4130	4130	4130	494
288	20231024	152900	133660720	4130	4130	4130	4130	0
289	20231024	152800	133660720	4130	4130	4130	4130	0
290	20231024	152700	133660720	4130	4130	4130	4130	0
291	20231024	152600	133660720	4130	4130	4130	4130	0
292	20231024	152500	133660720	4130	4130	4130	4130	0
293	20231024	152400	133660720	4130	4130	4130	4130	0
294	20231024	152300	133660720	4130	4130	4130	4130	0
295	20231024	152200	133660720	4130	4130	4130	4130	0
296	20231024	152100	133660720	4130	4130	4130	4130	0
297	20231024	152000	133660720	4130	4130	4130	4130	0
298	20231024	151900	133660720	4130	4130	4130	4130	7
299	20231024	151800	133631810	4130	4130	4130	4130	9
300	20231024	151700	133594640	4130	4130	4130	4130	1
301	20231024	151600	133590510	4125	4125	4125	4125	0
302	20231024	151500	133590510	4125	4125	4125	4125	0
303	20231024	151400	133590510	4125	4125	4125	4125	16
304	20231024	151300	133524510	4125	4125	4125	4125	5
305	20231024	151200	133503885	4125	4125	4125	4125	3
306	20231024	151100	133491510	4130	4130	4130	4130	0
307	20231024	151000	133491510	4130	4125	4130	4125	39
308	20231024	150900	133330445	4125	4125	4125	4125	0
309	20231024	150800	133330445	4125	4125	4125	4125	0
310	20231024	150700	133330445	4125	4125	4125	4125	550
311	20231024	150600	131061695	4125	4125	4125	4125	0
312	20231024	150500	131061695	4125	4125	4125	4125	0
313	20231024	150400	131061695	4125	4125	4125	4125	0
314	20231024	150300	131061695	4125	4125	4125	4125	0
315	20231024	150200	131061695	4125	4125	4125	4125	0
316	20231024	150100	131061695	4125	4125	4125	4125	0
317	20231024	150000	131061695	4125	4125	4125	4125	300
318	20231024	145900	129824195	4125	4125	4125	4125	11
319	20231024	145800	129778820	4125	4125	4125	4125	478
320	20231024	145700	127807070	4125	4125	4125	4125	0
321	20231024	145600	127807070	4125	4120	4125	4120	23
322	20231024	145500	127712305	4120	4120	4120	4120	11
323	20231024	145400	127666985	4125	4125	4125	4125	0
324	20231024	145300	127666985	4125	4120	4125	4120	6
325	20231024	145200	127642260	4120	4120	4120	4120	1
326	20231024	145100	127638140	4120	4120	4120	4120	83
327	20231024	145000	127296180	4120	4120	4120	4120	0
328	20231024	144900	127296180	4120	4120	4120	4120	0
329	20231024	144800	127296180	4120	4120	4120	4120	0
330	20231024	144700	127296180	4120	4120	4120	4120	0
331	20231024	144600	127296180	4120	4120	4120	4120	0
332	20231024	144500	127296180	4120	4120	4120	4120	0
333	20231024	144400	127296180	4120	4120	4120	4120	0
334	20231024	144300	127296180	4120	4120	4120	4120	0
335	20231024	144200	127296180	4120	4120	4120	4120	30
336	20231024	144100	127172580	4120	4120	4120	4120	1
337	20231024	144000	127168460	4115	4115	4115	4115	17
338	20231024	143900	127098505	4120	4115	4120	4115	2
339	20231024	143800	127090270	4115	4115	4115	4115	100
340	20231024	143700	126678770	4115	4115	4115	4115	50
341	20231024	143600	126473020	4115	4115	4115	4115	0
342	20231024	143500	126473020	4115	4115	4115	4115	1
343	20231024	143400	126468905	4110	4110	4110	4110	0
344	20231024	143300	126468905	4110	4110	4110	4110	265
345	20231024	143200	125379755	4105	4105	4105	4105	1
346	20231024	143100	125375650	4060	4120	4120	4060	800
347	20231024	143000	122108295	4125	4125	4125	4125	2
348	20231024	142900	122100045	4130	4125	4130	4125	2
349	20231024	142800	122091790	4120	4120	4120	4120	547
350	20231024	142700	119838150	4120	4120	4120	4120	0
351	20231024	142600	119838150	4120	4120	4120	4120	0
352	20231024	142500	119838150	4120	4115	4120	4115	53
353	20231024	142400	119620050	4120	4120	4120	4120	0
354	20231024	142300	119620050	4120	4120	4120	4120	0
355	20231024	142200	119620050	4120	4120	4120	4120	6
356	20231024	142100	119595330	4120	4120	4120	4120	0
357	20231024	142000	119595330	4120	4120	4120	4120	0
358	20231024	141900	119595330	4120	4100	4120	4100	1845
359	20231024	141800	112023465	4095	4095	4095	4095	836
360	20231024	141700	108600045	4095	4095	4095	4095	1
361	20231024	141600	108595950	4095	4095	4095	4095	0
362	20231024	141500	108595950	4095	4095	4095	4095	0
363	20231024	141400	108595950	4095	4095	4095	4095	0
364	20231024	141300	108595950	4095	4095	4095	4095	0
365	20231024	141200	108595950	4095	4095	4095	4095	100
366	20231024	141100	108186450	4095	4095	4095	4095	1
367	20231024	141000	108182355	4095	4095	4095	4095	0
368	20231024	140900	108182355	4095	4090	4095	4090	1132
369	20231024	140800	103552155	4090	4090	4090	4090	4
370	20231024	140700	103535795	4090	4090	4090	4090	0
371	20231024	140600	103535795	4090	4090	4090	4090	20
372	20231024	140500	103453995	4090	4090	4090	4090	0
373	20231024	140400	103453995	4090	4090	4090	4090	0
374	20231024	140300	103453995	4090	4090	4090	4090	1
375	20231024	140200	103449905	4085	4080	4085	4080	1021
376	20231024	140100	99281615	4080	4080	4080	4080	0
377	20231024	140000	99281615	4080	4080	4080	4080	1
378	20231024	135900	99277535	4080	4080	4080	4080	272
379	20231024	135800	98167775	4080	4080	4080	4080	1
380	20231024	135700	98163695	4080	4080	4080	4080	0
381	20231024	135600	98163695	4080	4055	4080	4055	121
382	20231024	135500	97673015	4080	4080	4080	4080	300
383	20231024	135400	96449015	4075	4075	4075	4075	0
384	20231024	135300	96449015	4075	4075	4075	4075	0
385	20231024	135200	96449015	4075	4075	4075	4075	0
386	20231024	135100	96449015	4075	4075	4075	4075	0
387	20231024	135000	96449015	4075	4075	4075	4075	0
388	20231024	134900	96449015	4075	4075	4075	4075	215
389	20231024	134800	95572890	4075	4075	4075	4075	0
390	20231024	134700	95572890	4075	4075	4075	4075	0
391	20231024	134600	95572890	4075	4075	4075	4075	0
392	20231024	134500	95572890	4075	4075	4075	4075	0
393	20231024	134400	95572890	4075	4075	4075	4075	511
394	20231024	134300	93490565	4045	4045	4045	4045	16
395	20231024	134200	93425845	4045	4075	4075	4045	392
396	20231024	134100	91839635	4080	4080	4080	4080	5
397	20231024	134000	91819235	4080	4080	4080	4080	0
398	20231024	133900	91819235	4080	4080	4080	4080	1
399	20231024	133800	91815155	4085	4085	4085	4085	1
400	20231024	133700	91811070	4090	4090	4090	4090	0
401	20231024	133600	91811070	4090	4090	4090	4090	1
402	20231024	133500	91806980	4090	4090	4090	4090	2
403	20231024	133400	91798800	4095	4090	4095	4090	13
404	20231024	133300	91745625	4090	4090	4090	4090	2
405	20231024	133200	91737445	4090	4090	4090	4090	0
406	20231024	133100	91737445	4090	4090	4090	4090	0
407	20231024	133000	91737445	4090	4090	4090	4090	0
408	20231024	132900	91737445	4090	4085	4090	4085	2
409	20231024	132800	91729270	4080	4080	4080	4080	0
410	20231024	132700	91729270	4080	4080	4080	4080	2
411	20231024	132600	91721110	4080	4080	4080	4080	0
412	20231024	132500	91721110	4080	4075	4080	4075	395
413	20231024	132400	90109815	4070	4070	4070	4070	0
414	20231024	132300	90109815	4070	4070	4070	4070	0
415	20231024	132200	90109815	4070	4070	4070	4070	3
416	20231024	132100	90097605	4070	4065	4070	4065	1000
417	20231024	132000	86030115	4065	4065	4065	4065	0
418	20231024	131900	86030115	4065	4065	4065	4065	0
419	20231024	131800	86030115	4065	4065	4065	4065	1
420	20231024	131700	86026050	4060	4060	4060	4060	1
421	20231024	131600	86021990	4060	4060	4060	4060	237
422	20231024	131500	85059770	4060	4060	4060	4060	0
423	20231024	131400	85059770	4060	4060	4060	4060	10
424	20231024	131300	85019170	4060	4060	4060	4060	0
425	20231024	131200	85019170	4060	4060	4060	4060	0
426	20231024	131100	85019170	4060	4060	4060	4060	0
427	20231024	131000	85019170	4060	4060	4060	4060	1
428	20231024	130900	85015110	4060	4060	4060	4060	1
429	20231024	130800	85011050	4060	4060	4060	4060	0
430	20231024	130700	85011050	4060	4060	4060	4060	0
431	20231024	130600	85011050	4060	4060	4060	4060	130
432	20231024	130500	84483250	4060	4060	4060	4060	20
433	20231024	130400	84402050	4060	4060	4060	4060	3
434	20231024	130300	84389870	4060	4060	4060	4060	0
435	20231024	130200	84389870	4060	4060	4060	4060	0
436	20231024	130100	84389870	4060	4060	4060	4060	0
437	20231024	130000	84389870	4060	4060	4060	4060	0
438	20231024	125900	84389870	4060	4060	4060	4060	0
439	20231024	125800	84389870	4060	4060	4060	4060	1
440	20231024	125700	84385810	4060	4060	4060	4060	0
441	20231024	125600	84385810	4060	4060	4060	4060	1
442	20231024	125500	84381750	4055	4055	4055	4055	1
443	20231024	125400	84377695	4055	4055	4055	4055	2
444	20231024	125300	84369585	4045	4055	4055	4045	8
445	20231024	125200	84337170	4055	4055	4055	4055	2
446	20231024	125100	84329060	4055	4055	4055	4055	0
447	20231024	125000	84329060	4055	4060	4060	4055	10
448	20231024	124900	84288505	4055	4060	4060	4055	51
449	20231024	124800	84081450	4060	4060	4060	4060	2
450	20231024	124700	84073330	4060	4060	4060	4060	0
451	20231024	124600	84073330	4060	4060	4060	4060	0
452	20231024	124500	84073330	4060	4055	4060	4055	3
453	20231024	124400	84061160	4060	4055	4060	4055	3
454	20231024	124300	84048990	4060	4055	4060	4055	66
455	20231024	124200	83781065	4060	4055	4060	4055	7
456	20231024	124100	83752670	4055	4050	4055	4050	132
457	20231024	124000	83217420	4050	4050	4050	4050	1
458	20231024	123900	83213370	4045	4045	4045	4045	3
459	20231024	123800	83201235	4045	4045	4045	4045	3
460	20231024	123700	83189100	4045	4055	4055	4045	103
461	20231024	123600	82771465	4055	4055	4055	4055	0
462	20231024	123500	82771465	4055	4055	4055	4055	0
463	20231024	123400	82771465	4055	4055	4055	4055	1
464	20231024	123300	82767410	4055	4055	4055	4055	0
465	20231024	123200	82767410	4055	4050	4055	4050	2
466	20231024	123100	82759305	4050	4050	4050	4050	0
467	20231024	123000	82759305	4050	4050	4050	4050	0
468	20231024	122900	82759305	4050	4050	4050	4050	0
469	20231024	122800	82759305	4050	4050	4050	4050	3
470	20231024	122700	82747155	4055	4055	4055	4055	0
471	20231024	122600	82747155	4055	4055	4055	4055	1
472	20231024	122500	82743100	4045	4045	4045	4045	0
473	20231024	122400	82743100	4045	4045	4045	4045	15
474	20231024	122300	82682425	4040	4040	4040	4040	0
475	20231024	122200	82682425	4040	4040	4040	4040	0
476	20231024	122100	82682425	4040	4040	4040	4040	0
477	20231024	122000	82682425	4040	4040	4040	4040	0
478	20231024	121900	82682425	4040	4040	4040	4040	8
479	20231024	121800	82650105	4040	4040	4040	4040	8
480	20231024	121700	82617785	4040	4040	4045	4040	210
481	20231024	121600	81768435	4035	4035	4035	4035	5
482	20231024	121500	81748260	4035	4035	4035	4035	10
483	20231024	121400	81707910	4035	4040	4040	4035	126
484	20231024	121300	81198895	4040	4045	4045	4040	156
485	20231024	121200	80567900	4055	4055	4055	4055	0
486	20231024	121100	80567900	4055	4055	4055	4055	0
487	20231024	121000	80567900	4055	4055	4055	4055	247
488	20231024	120900	79566315	4065	4065	4065	4065	0
489	20231024	120800	79566315	4065	4065	4065	4065	0
490	20231024	120700	79566315	4065	4065	4065	4065	0
491	20231024	120600	79566315	4065	4065	4065	4065	0
492	20231024	120500	79566315	4065	4065	4065	4065	0
493	20231024	120400	79566315	4065	4065	4065	4065	0
494	20231024	120300	79566315	4065	4065	4065	4065	0
495	20231024	120200	79566315	4065	4065	4065	4065	7
496	20231024	120100	79537860	4055	4055	4055	4055	0
497	20231024	120000	79537860	4055	4055	4055	4055	0
498	20231024	115900	79537860	4055	4055	4055	4055	0
499	20231024	115800	79537860	4055	4055	4055	4055	4
500	20231024	115700	79521640	4065	4065	4065	4065	0
501	20231024	115600	79521640	4065	4065	4065	4065	0
502	20231024	115500	79521640	4065	4065	4065	4065	0
503	20231024	115400	79521640	4065	4065	4065	4065	0
504	20231024	115300	79521640	4065	4065	4065	4065	0
505	20231024	115200	79521640	4065	4065	4065	4065	11
506	20231024	115100	79476925	4045	4045	4045	4045	0
507	20231024	115000	79476925	4045	4045	4045	4045	0
508	20231024	114900	79476925	4045	4045	4045	4045	0
509	20231024	114800	79476925	4045	4050	4050	4045	58
510	20231024	114700	79242165	4070	4070	4070	4070	0
511	20231024	114600	79242165	4070	4070	4070	4070	0
512	20231024	114500	79242165	4070	4070	4070	4070	0
513	20231024	114400	79242165	4070	4070	4070	4070	0
514	20231024	114300	79242165	4070	4070	4070	4070	50
515	20231024	114200	79038665	4075	4075	4075	4075	0
516	20231024	114100	79038665	4075	4075	4075	4075	0
517	20231024	114000	79038665	4075	4075	4075	4075	0
518	20231024	113900	79038665	4075	4075	4075	4075	0
519	20231024	113800	79038665	4075	4075	4075	4075	0
520	20231024	113700	79038665	4075	4075	4075	4075	0
521	20231024	113600	79038665	4075	4075	4075	4075	0
522	20231024	113500	79038665	4075	4075	4075	4075	0
523	20231024	113400	79038665	4075	4075	4075	4075	0
524	20231024	113300	79038665	4075	4075	4075	4075	40
525	20231024	113200	78875665	4070	4070	4070	4070	6
526	20231024	113100	78851245	4040	4040	4040	4040	0
527	20231024	113000	78851245	4040	4065	4065	4040	150
528	20231024	112900	78242895	4065	4065	4065	4065	8
529	20231024	112800	78210375	4065	4065	4065	4065	3
530	20231024	112700	78198180	4065	4045	4065	4040	130
531	20231024	112600	77672430	4070	4070	4070	4070	7
532	20231024	112500	77643940	4070	4070	4070	4070	0
533	20231024	112400	77643940	4070	4070	4070	4070	2
534	20231024	112300	77635800	4030	4030	4030	4030	0
535	20231024	112200	77635800	4030	4030	4030	4030	0
536	20231024	112100	77635800	4030	4030	4030	4030	0
537	20231024	112000	77635800	4030	4050	4050	4030	621
538	20231024	111900	75128515	4080	4085	4085	4080	186
539	20231024	111800	74368730	4080	4080	4080	4080	0
540	20231024	111700	74368730	4080	4045	4080	4045	2317
541	20231024	111600	64939685	4040	4040	4040	4040	1
542	20231024	111500	64935645	4035	4035	4035	4035	0
543	20231024	111400	64935645	4035	4035	4035	4035	0
544	20231024	111300	64935645	4035	4035	4035	4035	0
545	20231024	111200	64935645	4035	4035	4035	4035	0
546	20231024	111100	64935645	4035	4035	4035	4035	259
547	20231024	111000	63890580	4025	4025	4025	4025	0
548	20231024	110900	63890580	4025	4025	4025	4025	0
549	20231024	110800	63890580	4025	4025	4025	4025	0
550	20231024	110700	63890580	4025	4025	4025	4025	0
551	20231024	110600	63890580	4025	4025	4025	4025	75
552	20231024	110500	63588705	4025	4025	4025	4025	50
553	20231024	110400	63387455	4035	4035	4035	4035	0
554	20231024	110300	63387455	4035	4035	4035	4035	0
555	20231024	110200	63387455	4035	4035	4035	4035	0
556	20231024	110100	63387455	4035	4035	4035	4035	0
557	20231024	110000	63387455	4035	4035	4035	4035	0
558	20231024	105900	63387455	4035	4035	4035	4035	0
559	20231024	105800	63387455	4035	4035	4035	4035	2
560	20231024	105700	63379385	4035	4035	4035	4035	0
561	20231024	105600	63379385	4035	4035	4035	4035	0
562	20231024	105500	63379385	4035	4035	4035	4035	0
563	20231024	105400	63379385	4035	4035	4035	4035	0
564	20231024	105300	63379385	4035	4035	4035	4035	0
565	20231024	105200	63379385	4035	4035	4035	4035	0
566	20231024	105100	63379385	4035	4035	4035	4035	0
567	20231024	105000	63379385	4035	4035	4035	4035	0
568	20231024	104900	63379385	4035	4020	4035	4020	41
569	20231024	104800	63214550	4020	4020	4020	4020	0
570	20231024	104700	63214550	4020	4020	4020	4020	30
571	20231024	104600	63093950	4020	4020	4020	4020	0
572	20231024	104500	63093950	4020	4020	4020	4020	0
573	20231024	104400	63093950	4020	4020	4020	4020	4
574	20231024	104300	63077870	4020	4020	4020	4020	9
575	20231024	104200	63041690	4020	4020	4020	4020	39
576	20231024	104100	62884910	4020	4020	4020	4020	0
577	20231024	104000	62884910	4020	4020	4020	4020	146
578	20231024	103900	62297990	4020	4020	4020	4020	20
579	20231024	103800	62217590	4020	4020	4020	4020	0
580	20231024	103700	62217590	4020	4020	4025	4020	106
581	20231024	103600	61790970	4020	4025	4025	4020	80
582	20231024	103500	61468980	4035	4035	4035	4035	0
583	20231024	103400	61468980	4035	4035	4035	4035	0
584	20231024	103300	61468980	4035	4035	4035	4035	0
585	20231024	103200	61468980	4035	4035	4035	4035	0
586	20231024	103100	61468980	4035	4035	4035	4035	1
587	20231024	103000	61464945	4035	4035	4035	4035	4
588	20231024	102900	61448805	4025	4025	4025	4025	0
589	20231024	102800	61448805	4025	4025	4025	4025	28
590	20231024	102700	61336105	4025	4025	4025	4025	68
591	20231024	102600	61062405	4025	4025	4025	4025	80
592	20231024	102500	60740405	4025	4030	4030	4025	708
593	20231024	102400	57887965	4030	4040	4040	4030	1498
594	20231024	102300	51842360	4040	4040	4040	4040	47
595	20231024	102200	51652480	4040	4040	4040	4040	52
596	20231024	102100	51442400	4040	4045	4045	4040	987
597	20231024	102000	47453140	4045	4045	4045	4045	0
598	20231024	101900	47453140	4045	4045	4045	4045	28
599	20231024	101800	47339880	4045	4045	4045	4045	296
600	20231024	101700	46142560	4050	4050	4055	4050	482
601	20231024	101600	44190450	4055	4060	4060	4055	2585
602	20231024	101500	33696755	4075	4065	4075	4060	5
603	20231024	101400	33676405	4060	4060	4060	4060	0
604	20231024	101300	33676405	4060	4065	4065	4060	60
605	20231024	101200	33432685	4065	4065	4065	4065	88
606	20231024	101100	33074965	4065	4065	4065	4065	0
607	20231024	101000	33074965	4065	4065	4065	4065	0
608	20231024	100900	33074965	4065	4065	4065	4065	0
609	20231024	100800	33074965	4065	4065	4065	4065	21
610	20231024	100700	32989600	4070	4070	4070	4070	0
611	20231024	100600	32989600	4070	4070	4070	4070	29
612	20231024	100500	32871570	4075	4075	4075	4075	0
613	20231024	100400	32871570	4075	4075	4075	4075	0
614	20231024	100300	32871570	4075	4075	4075	4075	68
615	20231024	100200	32594470	4070	4070	4070	4070	0
616	20231024	100100	32594470	4070	4070	4070	4070	11
617	20231024	100000	32549700	4070	4070	4070	4065	50
618	20231024	095900	32346420	4060	4075	4075	4060	2288
619	20231024	095800	23033770	4075	4075	4075	4075	0
620	20231024	095700	23033770	4075	4075	4075	4075	0
621	20231024	095600	23033770	4075	4075	4075	4075	1
622	20231024	095500	23029695	4080	4080	4080	4080	50
623	20231024	095400	22825695	4080	4080	4080	4080	2
624	20231024	095300	22817535	4080	4080	4080	4080	4
625	20231024	095200	22801215	4080	4075	4080	4070	158
626	20231024	095100	22157355	4075	4075	4075	4075	0
627	20231024	095000	22157355	4075	4080	4080	4075	563
628	20231024	094900	19860945	4080	4085	4085	4080	348
629	20231024	094800	18439405	4085	4090	4090	4085	413
630	20231024	094700	16752290	4110	4110	4110	4110	1
631	20231024	094600	16748180	4115	4115	4115	4115	0
632	20231024	094500	16748180	4115	4115	4115	4115	0
633	20231024	094400	16748180	4115	4115	4115	4115	0
634	20231024	094300	16748180	4115	4115	4115	4115	1
635	20231024	094200	16744065	4090	4090	4090	4090	0
636	20231024	094100	16744065	4090	4105	4105	4090	1413
637	20231024	094000	10952020	4130	4130	4130	4130	0
638	20231024	093900	10952020	4130	4130	4130	4130	0
639	20231024	093800	10952020	4130	4130	4130	4130	1
640	20231024	093700	10947890	4125	4125	4125	4125	0
641	20231024	093600	10947890	4125	4125	4125	4125	0
642	20231024	093500	10947890	4125	4125	4125	4125	0
643	20231024	093400	10947890	4125	4125	4125	4125	0
644	20231024	093300	10947890	4125	4125	4125	4125	0
645	20231024	093200	10947890	4125	4125	4125	4125	1
646	20231024	093100	10943765	4100	4100	4100	4100	0
647	20231024	093000	10943765	4100	4100	4100	4100	0
648	20231024	092900	10943765	4100	4100	4100	4100	0
649	20231024	092800	10943765	4100	4100	4100	4100	0
650	20231024	092700	10943765	4100	4105	4105	4100	38
651	20231024	092600	10787950	4130	4130	4130	4130	6
652	20231024	092500	10763170	4135	4135	4135	4135	0
653	20231024	092400	10763170	4135	4135	4135	4135	0
654	20231024	092300	10763170	4135	4135	4135	4135	1
655	20231024	092200	10759035	4100	4100	4100	4100	0
656	20231024	092100	10759035	4100	4100	4100	4100	0
657	20231024	092000	10759035	4100	4100	4100	4100	0
658	20231024	091900	10759035	4100	4100	4100	4100	0
659	20231024	091800	10759035	4100	4100	4120	4100	70
660	20231024	091700	10472015	4135	4135	4135	4135	1
661	20231024	091600	10467880	4135	4130	4135	4130	90
662	20231024	091500	10096170	4130	4130	4130	4130	0
663	20231024	091400	10096170	4130	4130	4130	4130	0
664	20231024	091300	10096170	4130	4120	4130	4120	65
665	20231024	091200	9828290	4120	4100	4120	4100	215
666	20231024	091100	8946770	4100	4110	4130	4095	371
667	20231024	091000	7425700	4115	4120	4120	4115	242
668	20231024	090900	6428870	4120	4120	4120	4120	0
669	20231024	090800	6428870	4120	4120	4120	4120	0
670	20231024	090700	6428870	4120	4120	4120	4120	0
671	20231024	090600	6428870	4120	4120	4120	4120	63
672	20231024	090500	6169310	4120	4120	4120	4120	1
673	20231024	090400	6165190	4115	4115	4115	4115	0
674	20231024	090300	6165190	4115	4115	4115	4115	100
675	20231024	090200	5753690	4145	4145	4145	4145	0
676	20231024	090100	5753690	4145	4145	4145	4145	0
677	20231024	090000	5753690	4145	4080	4145	4080	1408