KissMeData/223250/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201500	871899315	5030	5030	5030	5030	4567
3	20231024	201400	871899315	5030	5030	5030	5030	0
4	20231024	201300	871899315	5030	5030	5030	5030	0
5	20231024	201200	871899315	5030	5030	5030	5030	0
6	20231024	201100	871899315	5030	5030	5030	5030	0
7	20231024	201000	871899315	5030	5030	5030	5030	0
8	20231024	200900	871899315	5030	5030	5030	5030	0
9	20231024	200800	871899315	5030	5030	5030	5030	0
10	20231024	200700	871899315	5030	5030	5030	5030	0
11	20231024	200600	871899315	5030	5030	5030	5030	0
12	20231024	200500	871899315	5030	5030	5030	5030	0
13	20231024	200400	871899315	5030	5030	5030	5030	0
14	20231024	200300	871899315	5030	5030	5030	5030	0
15	20231024	200200	871899315	5030	5030	5030	5030	0
16	20231024	200100	871899315	5030	5030	5030	5030	0
17	20231024	200000	871899315	5030	5030	5030	5030	0
18	20231024	195900	871899315	5030	5030	5030	5030	0
19	20231024	195800	871899315	5030	5030	5030	5030	0
20	20231024	195700	871899315	5030	5030	5030	5030	0
21	20231024	195600	871899315	5030	5030	5030	5030	0
22	20231024	195500	871899315	5030	5030	5030	5030	0
23	20231024	195400	871899315	5030	5030	5030	5030	0
24	20231024	195300	871899315	5030	5030	5030	5030	0
25	20231024	195200	871899315	5030	5030	5030	5030	0
26	20231024	195100	871899315	5030	5030	5030	5030	0
27	20231024	195000	871899315	5030	5030	5030	5030	0
28	20231024	194900	871899315	5030	5030	5030	5030	0
29	20231024	194800	871899315	5030	5030	5030	5030	0
30	20231024	194700	871899315	5030	5030	5030	5030	0
31	20231024	194600	871899315	5030	5030	5030	5030	0
32	20231024	194500	871899315	5030	5030	5030	5030	4567
33	20231024	194400	871899315	5030	5030	5030	5030	0
34	20231024	194300	871899315	5030	5030	5030	5030	0
35	20231024	194200	871899315	5030	5030	5030	5030	0
36	20231024	194100	871899315	5030	5030	5030	5030	0
37	20231024	194000	871899315	5030	5030	5030	5030	0
38	20231024	193900	871899315	5030	5030	5030	5030	0
39	20231024	193800	871899315	5030	5030	5030	5030	0
40	20231024	193700	871899315	5030	5030	5030	5030	0
41	20231024	193600	871899315	5030	5030	5030	5030	0
42	20231024	193500	871899315	5030	5030	5030	5030	0
43	20231024	193400	871899315	5030	5030	5030	5030	0
44	20231024	193300	871899315	5030	5030	5030	5030	0
45	20231024	193200	871899315	5030	5030	5030	5030	0
46	20231024	193100	871899315	5030	5030	5030	5030	0
47	20231024	193000	871899315	5030	5030	5030	5030	0
48	20231024	192900	871899315	5030	5030	5030	5030	0
49	20231024	192800	871899315	5030	5030	5030	5030	0
50	20231024	192700	871899315	5030	5030	5030	5030	0
51	20231024	192600	871899315	5030	5030	5030	5030	0
52	20231024	192500	871899315	5030	5030	5030	5030	0
53	20231024	192400	871899315	5030	5030	5030	5030	0
54	20231024	192300	871899315	5030	5030	5030	5030	0
55	20231024	192200	871899315	5030	5030	5030	5030	0
56	20231024	192100	871899315	5030	5030	5030	5030	0
57	20231024	192000	871899315	5030	5030	5030	5030	0
58	20231024	191900	871899315	5030	5030	5030	5030	0
59	20231024	191800	871899315	5030	5030	5030	5030	0
60	20231024	191700	871899315	5030	5030	5030	5030	0
61	20231024	191600	871899315	5030	5030	5030	5030	0
62	20231024	191500	871899315	5030	5030	5030	5030	4567
63	20231024	191400	871899315	5030	5030	5030	5030	0
64	20231024	191300	871899315	5030	5030	5030	5030	0
65	20231024	191200	871899315	5030	5030	5030	5030	0
66	20231024	191100	871899315	5030	5030	5030	5030	0
67	20231024	191000	871899315	5030	5030	5030	5030	0
68	20231024	190900	871899315	5030	5030	5030	5030	0
69	20231024	190800	871899315	5030	5030	5030	5030	0
70	20231024	190700	871899315	5030	5030	5030	5030	0
71	20231024	190600	871899315	5030	5030	5030	5030	0
72	20231024	190500	871899315	5030	5030	5030	5030	0
73	20231024	190400	871899315	5030	5030	5030	5030	0
74	20231024	190300	871899315	5030	5030	5030	5030	0
75	20231024	190200	871899315	5030	5030	5030	5030	0
76	20231024	190100	871899315	5030	5030	5030	5030	0
77	20231024	190000	871899315	5030	5030	5030	5030	0
78	20231024	185900	871899315	5030	5030	5030	5030	0
79	20231024	185800	871899315	5030	5030	5030	5030	0
80	20231024	185700	871899315	5030	5030	5030	5030	0
81	20231024	185600	871899315	5030	5030	5030	5030	0
82	20231024	185500	871899315	5030	5030	5030	5030	0
83	20231024	185400	871899315	5030	5030	5030	5030	0
84	20231024	185300	871899315	5030	5030	5030	5030	0
85	20231024	185200	871899315	5030	5030	5030	5030	0
86	20231024	185100	871899315	5030	5030	5030	5030	0
87	20231024	185000	871899315	5030	5030	5030	5030	0
88	20231024	184900	871899315	5030	5030	5030	5030	0
89	20231024	184800	871899315	5030	5030	5030	5030	0
90	20231024	184700	871899315	5030	5030	5030	5030	0
91	20231024	184600	871899315	5030	5030	5030	5030	0
92	20231024	184500	871899315	5030	5030	5030	5030	4567
93	20231024	184400	871899315	5030	5030	5030	5030	0
94	20231024	184300	871899315	5030	5030	5030	5030	0
95	20231024	184200	871899315	5030	5030	5030	5030	0
96	20231024	184100	871899315	5030	5030	5030	5030	0
97	20231024	184000	871899315	5030	5030	5030	5030	0
98	20231024	183900	871899315	5030	5030	5030	5030	0
99	20231024	183800	871899315	5030	5030	5030	5030	0
100	20231024	183700	871899315	5030	5030	5030	5030	0
101	20231024	183600	871899315	5030	5030	5030	5030	0
102	20231024	183500	871899315	5030	5030	5030	5030	0
103	20231024	183400	871899315	5030	5030	5030	5030	0
104	20231024	183300	871899315	5030	5030	5030	5030	0
105	20231024	183200	871899315	5030	5030	5030	5030	0
106	20231024	183100	871899315	5030	5030	5030	5030	0
107	20231024	183000	871899315	5030	5030	5030	5030	0
108	20231024	182900	871899315	5030	5030	5030	5030	0
109	20231024	182800	871899315	5030	5030	5030	5030	0
110	20231024	182700	871899315	5030	5030	5030	5030	0
111	20231024	182600	871899315	5030	5030	5030	5030	0
112	20231024	182500	871899315	5030	5030	5030	5030	0
113	20231024	182400	871899315	5030	5030	5030	5030	0
114	20231024	182300	871899315	5030	5030	5030	5030	0
115	20231024	182200	871899315	5030	5030	5030	5030	0
116	20231024	182100	871899315	5030	5030	5030	5030	0
117	20231024	182000	871899315	5030	5030	5030	5030	0
118	20231024	181900	871899315	5030	5030	5030	5030	0
119	20231024	181800	871899315	5030	5030	5030	5030	0
120	20231024	181700	871899315	5030	5030	5030	5030	0
121	20231024	181600	871899315	5030	5030	5030	5030	0
122	20231024	181500	871899315	5030	5030	5030	5030	4567
123	20231024	181400	871899315	5030	5030	5030	5030	0
124	20231024	181300	871899315	5030	5030	5030	5030	0
125	20231024	181200	871899315	5030	5030	5030	5030	0
126	20231024	181100	871899315	5030	5030	5030	5030	0
127	20231024	181000	871899315	5030	5030	5030	5030	0
128	20231024	180900	871899315	5030	5030	5030	5030	0
129	20231024	180800	871899315	5030	5030	5030	5030	0
130	20231024	180700	871899315	5030	5030	5030	5030	0
131	20231024	180600	871899315	5030	5030	5030	5030	0
132	20231024	180500	871899315	5030	5030	5030	5030	0
133	20231024	180400	871899315	5030	5030	5030	5030	0
134	20231024	180300	871899315	5030	5030	5030	5030	0
135	20231024	180200	871899315	5030	5030	5030	5030	0
136	20231024	180100	871899315	5030	5030	5030	5030	0
137	20231024	180000	871899315	5030	5030	5030	5030	0
138	20231024	175900	871899315	5030	5030	5030	5030	0
139	20231024	175800	871899315	5030	5030	5030	5030	0
140	20231024	175700	871899315	5030	5030	5030	5030	0
141	20231024	175600	871899315	5030	5030	5030	5030	0
142	20231024	175500	871899315	5030	5030	5030	5030	0
143	20231024	175400	871899315	5030	5030	5030	5030	0
144	20231024	175300	871899315	5030	5030	5030	5030	0
145	20231024	175200	871899315	5030	5030	5030	5030	0
146	20231024	175100	871899315	5030	5030	5030	5030	0
147	20231024	175000	871899315	5030	5030	5030	5030	0
148	20231024	174900	871899315	5030	5030	5030	5030	0
149	20231024	174800	871899315	5030	5030	5030	5030	0
150	20231024	174700	871899315	5030	5030	5030	5030	0
151	20231024	174600	871899315	5030	5030	5030	5030	0
152	20231024	174500	871899315	5030	5030	5030	5030	4567
153	20231024	174400	871899315	5030	5030	5030	5030	0
154	20231024	174300	871899315	5030	5030	5030	5030	0
155	20231024	174200	871899315	5030	5030	5030	5030	0
156	20231024	174100	871899315	5030	5030	5030	5030	0
157	20231024	174000	871899315	5030	5030	5030	5030	0
158	20231024	173900	871899315	5030	5030	5030	5030	0
159	20231024	173800	871899315	5030	5030	5030	5030	0
160	20231024	173700	871899315	5030	5030	5030	5030	0
161	20231024	173600	871899315	5030	5030	5030	5030	0
162	20231024	173500	871899315	5030	5030	5030	5030	0
163	20231024	173400	871899315	5030	5030	5030	5030	0
164	20231024	173300	871899315	5030	5030	5030	5030	0
165	20231024	173200	871899315	5030	5030	5030	5030	0
166	20231024	173100	871899315	5030	5030	5030	5030	0
167	20231024	173000	871899315	5030	5030	5030	5030	0
168	20231024	172900	871899315	5030	5030	5030	5030	0
169	20231024	172800	871899315	5030	5030	5030	5030	0
170	20231024	172700	871899315	5030	5030	5030	5030	0
171	20231024	172600	871899315	5030	5030	5030	5030	0
172	20231024	172500	871899315	5030	5030	5030	5030	0
173	20231024	172400	871899315	5030	5030	5030	5030	0
174	20231024	172300	871899315	5030	5030	5030	5030	0
175	20231024	172200	871899315	5030	5030	5030	5030	0
176	20231024	172100	871899315	5030	5030	5030	5030	0
177	20231024	172000	871899315	5030	5030	5030	5030	0
178	20231024	171900	871899315	5030	5030	5030	5030	0
179	20231024	171800	871899315	5030	5030	5030	5030	0
180	20231024	171700	871899315	5030	5030	5030	5030	0
181	20231024	171600	871899315	5030	5030	5030	5030	0
182	20231024	171500	871899315	5030	5030	5030	5030	4567
183	20231024	171400	871899315	5030	5030	5030	5030	0
184	20231024	171300	871899315	5030	5030	5030	5030	0
185	20231024	171200	871899315	5030	5030	5030	5030	0
186	20231024	171100	871899315	5030	5030	5030	5030	0
187	20231024	171000	871899315	5030	5030	5030	5030	0
188	20231024	170900	871899315	5030	5030	5030	5030	0
189	20231024	170800	871899315	5030	5030	5030	5030	0
190	20231024	170700	871899315	5030	5030	5030	5030	0
191	20231024	170600	871899315	5030	5030	5030	5030	0
192	20231024	170500	871899315	5030	5030	5030	5030	0
193	20231024	170400	871899315	5030	5030	5030	5030	0
194	20231024	170300	871899315	5030	5030	5030	5030	0
195	20231024	170200	871899315	5030	5030	5030	5030	0
196	20231024	170100	871899315	5030	5030	5030	5030	0
197	20231024	170000	871899315	5030	5030	5030	5030	0
198	20231024	165900	871899315	5030	5030	5030	5030	0
199	20231024	165800	871899315	5030	5030	5030	5030	0
200	20231024	165700	871899315	5030	5030	5030	5030	0
201	20231024	165600	871899315	5030	5030	5030	5030	0
202	20231024	165500	871899315	5030	5030	5030	5030	0
203	20231024	165400	871899315	5030	5030	5030	5030	0
204	20231024	165300	871899315	5030	5030	5030	5030	0
205	20231024	165200	871899315	5030	5030	5030	5030	0
206	20231024	165100	871899315	5030	5030	5030	5030	0
207	20231024	165000	871899315	5030	5030	5030	5030	0
208	20231024	164900	871899315	5030	5030	5030	5030	0
209	20231024	164800	871899315	5030	5030	5030	5030	0
210	20231024	164700	871899315	5030	5030	5030	5030	0
211	20231024	164600	871899315	5030	5030	5030	5030	0
212	20231024	164500	871899315	5030	5030	5030	5030	4567
213	20231024	164400	871899315	5030	5030	5030	5030	0
214	20231024	164300	871899315	5030	5030	5030	5030	0
215	20231024	164200	871899315	5030	5030	5030	5030	0
216	20231024	164100	871899315	5030	5030	5030	5030	0
217	20231024	164000	871899315	5030	5030	5030	5030	0
218	20231024	163900	871899315	5030	5030	5030	5030	0
219	20231024	163800	871899315	5030	5030	5030	5030	0
220	20231024	163700	871899315	5030	5030	5030	5030	0
221	20231024	163600	871899315	5030	5030	5030	5030	0
222	20231024	163500	871899315	5030	5030	5030	5030	0
223	20231024	163400	871899315	5030	5030	5030	5030	0
224	20231024	163300	871899315	5030	5030	5030	5030	0
225	20231024	163200	871899315	5030	5030	5030	5030	0
226	20231024	163100	871899315	5030	5030	5030	5030	0
227	20231024	163000	871899315	5030	5030	5030	5030	0
228	20231024	162900	871899315	5030	5030	5030	5030	0
229	20231024	162800	871899315	5030	5030	5030	5030	0
230	20231024	162700	871899315	5030	5030	5030	5030	0
231	20231024	162600	871899315	5030	5030	5030	5030	0
232	20231024	162500	871899315	5030	5030	5030	5030	0
233	20231024	162400	871899315	5030	5030	5030	5030	0
234	20231024	162300	871899315	5030	5030	5030	5030	0
235	20231024	162200	871899315	5030	5030	5030	5030	0
236	20231024	162100	871899315	5030	5030	5030	5030	0
237	20231024	162000	871899315	5030	5030	5030	5030	0
238	20231024	161900	871899315	5030	5030	5030	5030	0
239	20231024	161800	871899315	5030	5030	5030	5030	0
240	20231024	161700	871899315	5030	5030	5030	5030	0
241	20231024	161600	871899315	5030	5030	5030	5030	0
242	20231024	161500	871899315	5030	5030	5030	5030	4567
243	20231024	161400	871899315	5030	5030	5030	5030	0
244	20231024	161300	871899315	5030	5030	5030	5030	0
245	20231024	161200	871899315	5030	5030	5030	5030	0
246	20231024	161100	871899315	5030	5030	5030	5030	0
247	20231024	161000	871899315	5030	5030	5030	5030	0
248	20231024	160900	871899315	5030	5030	5030	5030	0
249	20231024	160800	871899315	5030	5030	5030	5030	0
250	20231024	160700	871899315	5030	5030	5030	5030	0
251	20231024	160600	871899315	5030	5030	5030	5030	0
252	20231024	160500	871899315	5030	5030	5030	5030	0
253	20231024	160400	871899315	5030	5030	5030	5030	0
254	20231024	160300	871899315	5030	5030	5030	5030	0
255	20231024	160200	871899315	5030	5030	5030	5030	0
256	20231024	160100	871899315	5030	5030	5030	5030	0
257	20231024	160000	871899315	5030	5030	5030	5030	0
258	20231024	155900	871899315	5030	5030	5030	5030	0
259	20231024	155800	871899315	5030	5030	5030	5030	0
260	20231024	155700	871899315	5030	5030	5030	5030	0
261	20231024	155600	871899315	5030	5030	5030	5030	0
262	20231024	155500	871899315	5030	5030	5030	5030	0
263	20231024	155400	871899315	5030	5030	5030	5030	0
264	20231024	155300	871899315	5030	5030	5030	5030	0
265	20231024	155200	871899315	5030	5030	5030	5030	0
266	20231024	155100	871899315	5030	5030	5030	5030	0
267	20231024	155000	871899315	5030	5030	5030	5030	0
268	20231024	154900	871899315	5030	5030	5030	5030	0
269	20231024	154800	871899315	5030	5030	5030	5030	0
270	20231024	154700	871899315	5030	5030	5030	5030	0
271	20231024	154600	871899315	5030	5030	5030	5030	0
272	20231024	154500	871899315	5030	5030	5030	5030	4567
273	20231024	154400	871899315	5030	5030	5030	5030	0
274	20231024	154300	871899315	5030	5030	5030	5030	0
275	20231024	154200	871899315	5030	5030	5030	5030	0
276	20231024	154100	871899315	5030	5030	5030	5030	0
277	20231024	154000	871899315	5030	5030	5030	5030	0
278	20231024	153900	871899315	5030	5030	5030	5030	0
279	20231024	153800	871899315	5030	5030	5030	5030	0
280	20231024	153700	871899315	5030	5030	5030	5030	0
281	20231024	153600	871899315	5030	5030	5030	5030	0
282	20231024	153500	871899315	5030	5030	5030	5030	0
283	20231024	153400	871899315	5030	5030	5030	5030	0
284	20231024	153300	871899315	5030	5030	5030	5030	0
285	20231024	153200	871899315	5030	5030	5030	5030	0
286	20231024	153100	871899315	5030	5030	5030	5030	0
287	20231024	153000	871899315	5030	5030	5030	5030	4567
288	20231024	152900	848927305	5120	5120	5120	5120	0
289	20231024	152800	848927305	5120	5120	5120	5120	0
290	20231024	152700	848927305	5120	5120	5120	5120	0
291	20231024	152600	848927305	5120	5120	5120	5120	0
292	20231024	152500	848927305	5120	5120	5120	5120	0
293	20231024	152400	848927305	5120	5120	5120	5120	0
294	20231024	152300	848927305	5120	5120	5120	5120	0
295	20231024	152200	848927305	5120	5120	5120	5120	0
296	20231024	152100	848927305	5120	5120	5120	5120	0
297	20231024	152000	848927305	5120	5120	5120	5120	0
298	20231024	151900	848927305	5120	5120	5120	5120	152
299	20231024	151800	848149065	5120	5120	5120	5120	12
300	20231024	151700	848087625	5100	5130	5130	5100	305
301	20231024	151600	846527285	5130	5120	5130	5120	9
302	20231024	151500	846481195	5120	5120	5120	5120	2
303	20231024	151400	846470955	5130	5130	5130	5130	182
304	20231024	151300	845537295	5140	5140	5140	5140	251
305	20231024	151200	844247155	5150	5170	5170	5150	446
306	20231024	151100	841949555	5170	5180	5180	5170	718
307	20231024	151000	838232815	5190	5190	5190	5190	0
308	20231024	150900	838232815	5190	5150	5190	5140	920
309	20231024	150800	833468375	5160	5160	5160	5160	18
310	20231024	150700	833375495	5170	5160	5170	5160	521
311	20231024	150600	830682555	5160	5140	5160	5140	344
312	20231024	150500	828912775	5140	5140	5140	5140	20
313	20231024	150400	828809975	5150	5140	5150	5140	31
314	20231024	150300	828650625	5120	5130	5130	5120	727
315	20231024	150200	824923865	5120	5090	5120	5090	1129
316	20231024	150100	819165815	5100	5090	5100	5090	3
317	20231024	150000	819150535	5100	5060	5100	5060	812
318	20231024	145900	815025495	5060	5070	5070	5060	516
319	20231024	145800	812409805	5060	5100	5100	5060	1501
320	20231024	145700	804797215	5100	5110	5110	5080	4414
321	20231024	145600	782325235	5120	5120	5120	5110	456
322	20231024	145500	779994035	5130	5130	5130	5130	1
323	20231024	145400	779988905	5120	5120	5120	5120	0
324	20231024	145300	779988905	5120	5120	5120	5120	500
325	20231024	145200	777428905	5130	5130	5130	5130	34
326	20231024	145100	777254485	5130	5130	5130	5130	306
327	20231024	145000	775684705	5130	5130	5130	5130	32
328	20231024	144900	775520545	5130	5130	5130	5130	27
329	20231024	144800	775382035	5120	5120	5120	5120	0
330	20231024	144700	775382035	5120	5120	5120	5120	1
331	20231024	144600	775376915	5150	5150	5150	5150	0
332	20231024	144500	775376915	5150	5150	5150	5150	0
333	20231024	144400	775376915	5150	5120	5150	5120	75
334	20231024	144300	774992185	5110	5110	5110	5110	0
335	20231024	144200	774992185	5110	5140	5140	5110	149
336	20231024	144100	774229555	5130	5140	5140	5130	1343
337	20231024	144000	767333055	5150	5150	5150	5150	10
338	20231024	143900	767281555	5170	5160	5170	5160	383
339	20231024	143800	765301595	5150	5130	5160	5130	1514
340	20231024	143700	757498055	5130	5120	5130	5120	364
341	20231024	143600	755633375	5120	5110	5120	5110	147
342	20231024	143500	754880785	5130	5130	5130	5130	0
343	20231024	143400	754880785	5130	5130	5130	5130	0
344	20231024	143300	754880785	5130	5120	5130	5120	260
345	20231024	143200	753547595	5130	5120	5130	5120	2
346	20231024	143100	753537345	5110	5110	5130	5110	213
347	20231024	143000	752446915	5110	5100	5110	5100	1330
348	20231024	142900	745650915	5110	5110	5110	5110	3
349	20231024	142800	745635585	5120	5120	5120	5120	0
350	20231024	142700	745635585	5120	5120	5120	5120	0
351	20231024	142600	745635585	5120	5100	5120	5100	62
352	20231024	142500	745319355	5080	5090	5090	5080	29
353	20231024	142400	745171865	5090	5090	5090	5090	62
354	20231024	142300	744856285	5090	5090	5090	5090	117
355	20231024	142200	744260755	5100	5100	5120	5090	202
356	20231024	142100	743231175	5100	5100	5100	5100	0
357	20231024	142000	743231175	5100	5100	5100	5100	0
358	20231024	141900	743231175	5100	5100	5100	5100	20
359	20231024	141800	743129175	5100	5100	5100	5100	0
360	20231024	141700	743129175	5100	5100	5100	5100	165
361	20231024	141600	742287675	5090	5090	5090	5090	0
362	20231024	141500	742287675	5090	5090	5090	5090	0
363	20231024	141400	742287675	5090	5090	5090	5090	100
364	20231024	141300	741778675	5090	5090	5090	5090	0
365	20231024	141200	741778675	5090	5090	5090	5090	20
366	20231024	141100	741676875	5090	5090	5090	5090	0
367	20231024	141000	741676875	5090	5070	5090	5070	100
368	20231024	140900	741169835	5060	5060	5060	5060	0
369	20231024	140800	741169835	5060	5060	5060	5060	0
370	20231024	140700	741169835	5060	5070	5070	5060	1549
371	20231024	140600	733331485	5080	5080	5080	5080	2
372	20231024	140500	733321325	5080	5100	5100	5080	672
373	20231024	140400	729907345	5100	5100	5100	5100	4
374	20231024	140300	729886945	5100	5120	5120	5100	2495
375	20231024	140200	717154695	5130	5130	5130	5130	0
376	20231024	140100	717154695	5130	5130	5130	5130	216
377	20231024	140000	716046615	5130	5130	5130	5130	0
378	20231024	135900	716046615	5130	5130	5130	5130	80
379	20231024	135800	715636215	5130	5120	5130	5120	361
380	20231024	135700	713786265	5120	5120	5120	5120	9
381	20231024	135600	713740185	5120	5120	5120	5120	58
382	20231024	135500	713443225	5120	5120	5120	5120	0
383	20231024	135400	713443225	5120	5120	5120	5120	0
384	20231024	135300	713443225	5120	5120	5120	5120	0
385	20231024	135200	713443225	5120	5100	5120	5100	711
386	20231024	135100	709809585	5100	5100	5100	5100	512
387	20231024	135000	707198385	5110	5070	5110	5060	416
388	20231024	134900	705086965	5060	5070	5070	5060	404
389	20231024	134800	703040585	5070	5080	5080	5070	1414
390	20231024	134700	695859425	5090	5100	5100	5090	458
391	20231024	134600	693528155	5120	5120	5120	5120	0
392	20231024	134500	693528155	5120	5110	5120	5110	50
393	20231024	134400	693272575	5120	5120	5120	5120	5
394	20231024	134300	693246975	5120	5090	5120	5080	224
395	20231024	134200	692104765	5080	5100	5110	5080	432
396	20231024	134100	689902085	5110	5110	5120	5110	140
397	20231024	134000	689186635	5110	5100	5110	5100	323
398	20231024	133900	687536425	5100	5090	5100	5080	542
399	20231024	133800	684775345	5080	5050	5080	5050	1730
400	20231024	133700	676016575	5050	5020	5050	5020	554
401	20231024	133600	673226825	5020	5010	5020	5000	115
402	20231024	133500	672651465	5010	5010	5010	5010	0
403	20231024	133400	672651465	5010	5010	5010	5010	15
404	20231024	133300	672576315	4985	4985	4985	4985	0
405	20231024	133200	672576315	4985	4985	4985	4985	0
406	20231024	133100	672576315	4985	4985	4985	4985	0
407	20231024	133000	672576315	4985	4990	5030	4985	503
408	20231024	132900	670068220	4975	4990	5030	4975	350
409	20231024	132800	668321715	4990	4990	4990	4990	0
410	20231024	132700	668321715	4990	4990	4990	4990	1
411	20231024	132600	668316725	4960	4960	4960	4960	0
412	20231024	132500	668316725	4960	4960	4960	4960	0
413	20231024	132400	668316725	4960	4970	4970	4960	10
414	20231024	132300	668267035	4980	5010	5010	4980	115
415	20231024	132200	667693145	5010	5020	5020	5010	196
416	20231024	132100	666709475	5020	5020	5020	5020	66
417	20231024	132000	666378155	5020	5020	5020	5020	5
418	20231024	131900	666353055	5020	5010	5020	5010	490
419	20231024	131800	663894215	5010	5000	5010	5000	202
420	20231024	131700	662883865	5000	4990	5000	4990	11
421	20231024	131600	662828885	4940	4940	4940	4940	0
422	20231024	131500	662828885	4940	4980	4980	4935	220
423	20231024	131400	661740555	4980	4995	5000	4980	44
424	20231024	131300	661521275	5000	5000	5000	5000	0
425	20231024	131200	661521275	5000	5000	5000	5000	1
426	20231024	131100	661516275	5000	5000	5000	5000	0
427	20231024	131000	661516275	5000	5000	5020	5000	292
428	20231024	130900	660051245	5000	5000	5000	5000	0
429	20231024	130800	660051245	5000	5000	5000	5000	0
430	20231024	130700	660051245	5000	5000	5000	5000	0
431	20231024	130600	660051245	5000	4980	5000	4980	4
432	20231024	130500	660031290	4980	4980	4980	4980	0
433	20231024	130400	660031290	4980	4980	5000	4970	1818
434	20231024	130300	650986440	4980	4980	4980	4980	40
435	20231024	130200	650787240	4980	4980	4980	4980	6
436	20231024	130100	650757360	4980	4980	4980	4980	0
437	20231024	130000	650757360	4980	4980	4980	4980	0
438	20231024	125900	650757360	4980	4980	4980	4980	0
439	20231024	125800	650757360	4980	4980	4980	4980	1
440	20231024	125700	650752380	4980	4985	4985	4980	794
441	20231024	125600	646798210	4985	4995	4995	4985	500
442	20231024	125500	644305110	5030	5030	5030	5030	0
443	20231024	125400	644305110	5030	5030	5030	5030	0
444	20231024	125300	644305110	5030	5030	5030	5030	0
445	20231024	125200	644305110	5030	5020	5030	5020	100
446	20231024	125100	643802660	4990	4990	4990	4990	99
447	20231024	125000	643308650	4995	4995	4995	4995	0
448	20231024	124900	643308650	4995	4995	4995	4995	0
449	20231024	124800	643308650	4995	4995	4995	4995	1
450	20231024	124700	643303655	4995	5010	5020	4995	1100
451	20231024	124600	637805750	5000	4995	5000	4995	92
452	20231024	124500	637345960	4985	4980	4995	4980	106
453	20231024	124400	636816675	4980	4980	4980	4980	6
454	20231024	124300	636786795	4980	4980	4980	4980	7
455	20231024	124200	636751935	4980	4980	4990	4980	12
456	20231024	124100	636692115	4990	4980	4990	4980	2
457	20231024	124000	636682145	4975	4985	4985	4965	789
458	20231024	123900	632756870	4990	4990	4990	4990	10
459	20231024	123800	632706970	4990	4985	4990	4985	7
460	20231024	123700	632672070	4960	4970	4970	4960	23
461	20231024	123600	632557775	4975	4975	4975	4975	0
462	20231024	123500	632557775	4975	4975	4975	4975	0
463	20231024	123400	632557775	4975	4975	4975	4975	0
464	20231024	123300	632557775	4975	4975	4975	4975	3
465	20231024	123200	632542850	4980	4980	4980	4980	0
466	20231024	123100	632542850	4980	4980	4980	4980	0
467	20231024	123000	632542850	4980	4980	4980	4980	200
468	20231024	122900	631546850	4995	4995	4995	4995	0
469	20231024	122800	631546850	4995	4995	4995	4995	9
470	20231024	122700	631501895	4995	4995	4995	4995	0
471	20231024	122600	631501895	4995	4995	4995	4995	0
472	20231024	122500	631501895	4995	4995	4995	4995	1
473	20231024	122400	631496900	4985	4965	4985	4955	881
474	20231024	122300	627131500	4945	4965	4965	4935	1539
475	20231024	122200	619521915	4965	4990	4995	4965	199
476	20231024	122100	618533825	4970	4975	4995	4970	1455
477	20231024	122000	611302285	4965	4955	4965	4955	2
478	20231024	121900	611292365	4985	4940	4985	4940	502
479	20231024	121800	608789980	4945	4935	4945	4935	22
480	20231024	121700	608681210	4915	4950	4985	4905	2198
481	20231024	121600	597880190	4955	4960	4960	4955	888
482	20231024	121500	593480130	4945	4960	4960	4945	4340
483	20231024	121400	571991840	4960	4955	4960	4955	683
484	20231024	121300	568605560	4955	4980	4980	4955	899
485	20231024	121200	564140755	5010	4965	5010	4960	3595
486	20231024	121100	546271185	4965	4965	4965	4965	0
487	20231024	121000	546271185	4965	4965	4965	4965	100
488	20231024	120900	545774685	5020	4960	5020	4960	401
489	20231024	120800	543784665	5020	4980	5020	4960	1063
490	20231024	120700	538510620	4985	4980	4985	4970	1496
491	20231024	120600	531067950	5030	4990	5030	4990	50
492	20231024	120500	530817350	4990	5000	5000	4980	1330
493	20231024	120400	524181770	5000	5000	5000	5000	0
494	20231024	120300	524181770	5000	5020	5020	5000	1000
495	20231024	120200	519181170	5030	5040	5040	5030	174
496	20231024	120100	518305830	5040	5040	5040	5040	2
497	20231024	120000	518295750	5040	5040	5050	5040	9
498	20231024	115900	518250320	5040	5040	5040	5030	49
499	20231024	115800	518003670	5040	5040	5040	5040	0
500	20231024	115700	518003670	5040	5040	5040	5040	4
501	20231024	115600	517983510	5050	5050	5050	5050	0
502	20231024	115500	517983510	5050	5050	5050	5050	10
503	20231024	115400	517933010	5050	5050	5050	5050	0
504	20231024	115300	517933010	5050	5050	5050	5050	0
505	20231024	115200	517933010	5050	5050	5050	5050	0
506	20231024	115100	517933010	5050	5050	5050	5050	0
507	20231024	115000	517933010	5050	5050	5050	5050	0
508	20231024	114900	517933010	5050	5050	5050	5050	30
509	20231024	114800	517781510	5070	5040	5070	5000	304
510	20231024	114700	516255850	5050	5050	5050	5050	510
511	20231024	114600	513680350	5070	5070	5070	5070	0
512	20231024	114500	513680350	5070	5050	5070	5050	178
513	20231024	114400	512778160	5050	5040	5050	5040	30
514	20231024	114300	512626670	5050	5050	5050	5050	0
515	20231024	114200	512626670	5050	5050	5050	5050	0
516	20231024	114100	512626670	5050	5050	5050	5050	0
517	20231024	114000	512626670	5050	5040	5050	5040	60
518	20231024	113900	512323680	5050	5050	5050	5050	0
519	20231024	113800	512323680	5050	5030	5050	5030	25
520	20231024	113700	512197650	5010	5010	5010	5010	23
521	20231024	113600	512082420	5020	5030	5030	5020	15
522	20231024	113500	512007070	5050	5050	5050	5050	0
523	20231024	113400	512007070	5050	5040	5050	5040	24
524	20231024	113300	511886100	5020	5020	5020	5020	121
525	20231024	113200	511278680	5020	5040	5040	5020	5
526	20231024	113100	511253560	5040	5050	5070	5030	157
527	20231024	113000	510463570	5040	5060	5070	5040	375
528	20231024	112900	508568360	5070	5050	5070	5050	60
529	20231024	112800	508265300	5050	5030	5050	5030	28
530	20231024	112700	508124260	5030	4990	5030	4990	886
531	20231024	112600	503686390	4990	4970	4990	4970	16
532	20231024	112500	503606650	4960	4960	4960	4960	0
533	20231024	112400	503606650	4960	4960	4960	4960	0
534	20231024	112300	503606650	4960	4960	4960	4960	0
535	20231024	112200	503606650	4960	4955	4960	4945	1515
536	20231024	112100	496101890	4955	4960	4960	4955	108
537	20231024	112000	495566725	4970	4970	4970	4970	517
538	20231024	111900	492997235	4985	4985	4985	4985	110
539	20231024	111800	492448885	4985	4985	4985	4975	569
540	20231024	111700	489615710	4985	4985	4985	4985	20
541	20231024	111600	489516010	4990	4985	4990	4975	150
542	20231024	111500	488769115	4990	4990	4990	4990	14
543	20231024	111400	488699255	4990	4980	4990	4980	910
544	20231024	111300	484160020	4975	4970	4975	4970	277
545	20231024	111200	482782555	4955	4955	4955	4955	57
546	20231024	111100	482500120	4955	4955	4955	4955	24
547	20231024	111000	482381200	4950	4950	4955	4950	44
548	20231024	110900	482163280	4950	4935	4950	4935	620
549	20231024	110800	479098360	4925	4925	4925	4925	0
550	20231024	110700	479098360	4925	4925	4925	4925	0
551	20231024	110600	479098360	4925	4925	4925	4925	0
552	20231024	110500	479098360	4925	4925	4925	4925	0
553	20231024	110400	479098360	4925	4925	4925	4925	489
554	20231024	110300	476690035	4925	4925	4925	4925	0
555	20231024	110200	476690035	4925	4925	4925	4925	0
556	20231024	110100	476690035	4925	4925	4925	4925	41
557	20231024	110000	476488110	4925	4925	4925	4925	36
558	20231024	105900	476310810	4925	4925	4925	4925	0
559	20231024	105800	476310810	4925	4925	4925	4925	6
560	20231024	105700	476281260	4925	4925	4925	4925	14
561	20231024	105600	476212310	4925	4925	4925	4925	0
562	20231024	105500	476212310	4925	4905	4925	4900	932
563	20231024	105400	471634365	4900	4905	4905	4900	15
564	20231024	105300	471560840	4905	4915	4915	4900	4132
565	20231024	105200	451300565	4915	4915	4915	4915	1
566	20231024	105100	451295650	4915	4925	4925	4905	1022
567	20231024	105000	446272170	4920	4920	4920	4920	2
568	20231024	104900	446262330	4910	4945	4945	4900	3914
569	20231024	104800	427063025	4970	4910	4970	4910	3
570	20231024	104700	427048235	4915	4955	4955	4915	2255
571	20231024	104600	415923090	4950	4930	4950	4930	59
572	20231024	104500	415631105	4940	4920	4940	4920	5
573	20231024	104400	415606465	4905	4930	4940	4905	3105
574	20231024	104300	400349610	4940	4930	4940	4930	4
575	20231024	104200	400329880	4940	4945	4945	4940	1376
576	20231024	104100	393531585	4965	4950	4965	4950	762
577	20231024	104000	389756670	4950	4945	4970	4945	3065
578	20231024	103900	374574775	4950	4935	4950	4925	1212
579	20231024	103800	368587470	4920	4920	4920	4920	0
580	20231024	103700	368587470	4920	4920	4920	4920	0
581	20231024	103600	368587470	4920	4935	4935	4920	752
582	20231024	103500	364885450	4935	4935	4935	4935	0
583	20231024	103400	364885450	4935	4920	4950	4920	1118
584	20231024	103300	359374855	4920	4930	4930	4920	1448
585	20231024	103200	352248015	4935	4950	4950	4935	40
586	20231024	103100	352050540	4920	4920	4920	4920	309
587	20231024	103000	350530260	4920	4945	4945	4920	5369
588	20231024	102900	324057245	4950	4970	4970	4945	1212
589	20231024	102800	318052285	4970	4970	4970	4970	10
590	20231024	102700	318002585	4990	4950	4995	4950	200
591	20231024	102600	317004530	4980	4930	4990	4905	10752
592	20231024	102500	264118465	4930	4980	4980	4930	5983
593	20231024	102400	234466790	4970	4995	4995	4970	902
594	20231024	102300	229970755	4995	5000	5000	4995	157
595	20231024	102200	229186450	5010	5010	5010	5010	0
596	20231024	102100	229186450	5010	5050	5050	4995	8419
597	20231024	102000	187060510	5050	5070	5070	5050	14
598	20231024	101900	186989790	5080	5050	5080	5050	8
599	20231024	101800	186949190	5040	5080	5080	5040	471
600	20231024	101700	184574100	5080	5030	5080	5030	170
601	20231024	101600	183715800	5020	5040	5040	5020	7
602	20231024	101500	183680580	5030	5030	5040	5030	18
603	20231024	101400	183589880	5030	5020	5030	5020	15
604	20231024	101300	183514560	5020	5020	5020	5010	753
605	20231024	101200	179735420	5010	5030	5030	5000	1009
606	20231024	101100	174690090	5040	5040	5040	5040	41
607	20231024	101000	174483450	5040	5040	5040	5040	0
608	20231024	100900	174483450	5040	5040	5040	5040	0
609	20231024	100800	174483450	5040	5050	5050	5000	1828
610	20231024	100700	165317350	5050	5050	5050	5050	2
611	20231024	100600	165307250	5040	5040	5040	5040	61
612	20231024	100500	164999810	5040	5040	5040	5040	17
613	20231024	100400	164914130	5030	5050	5050	5030	949
614	20231024	100300	160134570	5030	5050	5050	5030	1097
615	20231024	100200	154610310	5040	5040	5050	5030	2222
616	20231024	100100	143411970	5040	5080	5080	5040	802
617	20231024	100000	139361340	5080	5090	5090	5060	1460
618	20231024	095900	131961240	5090	5100	5100	5090	586
619	20231024	095800	128977710	5110	5110	5110	5110	4
620	20231024	095700	128957270	5110	5110	5110	5110	0
621	20231024	095600	128957270	5110	5110	5110	5110	19
622	20231024	095500	128860180	5120	5090	5120	5090	72
623	20231024	095400	128491800	5090	5110	5110	5090	120
624	20231024	095300	127880600	5110	5120	5120	5090	59
625	20231024	095200	127579840	5120	5120	5120	5120	8
626	20231024	095100	127538880	5120	5120	5120	5120	2
627	20231024	095000	127528640	5130	5130	5130	5130	0
628	20231024	094900	127528640	5130	5100	5130	5100	6
629	20231024	094800	127497990	5130	5110	5130	5110	6
630	20231024	094700	127467240	5110	5120	5120	5110	65
631	20231024	094600	127135040	5110	5090	5110	5090	354
632	20231024	094500	125333150	5090	5080	5090	5080	405
633	20231024	094400	123275660	5080	5080	5090	5080	649
634	20231024	094300	119978720	5090	5090	5090	5090	37
635	20231024	094200	119790390	5090	5090	5090	5090	4
636	20231024	094100	119770030	5100	5090	5110	5080	356
637	20231024	094000	117959200	5110	5120	5120	5090	557
638	20231024	093900	115117120	5120	5120	5120	5120	22
639	20231024	093800	115004480	5140	5140	5140	5140	404
640	20231024	093700	112927920	5140	5140	5140	5140	10
641	20231024	093600	112876520	5140	5140	5140	5140	9
642	20231024	093500	112830260	5130	5130	5130	5130	10
643	20231024	093400	112778960	5120	5110	5120	5110	8
644	20231024	093300	112738070	5110	5100	5110	5100	21
645	20231024	093200	112630770	5100	5120	5120	5100	440
646	20231024	093100	110384920	5120	5110	5120	5110	277
647	20231024	093000	108969420	5120	5120	5120	5120	328
648	20231024	092900	107290060	5130	5140	5140	5130	445
649	20231024	092800	105004510	5160	5160	5160	5160	0
650	20231024	092700	105004510	5160	5160	5170	5160	11
651	20231024	092600	104947740	5160	5170	5170	5160	75
652	20231024	092500	104560730	5160	5160	5160	5160	16
653	20231024	092400	104478170	5160	5160	5160	5160	200
654	20231024	092300	103446170	5140	5130	5140	5130	230
655	20231024	092200	102265930	5130	5130	5130	5130	30
656	20231024	092100	102112030	5140	5180	5210	5140	968
657	20231024	092000	97130770	5170	5160	5200	5160	134
658	20231024	091900	96438710	5160	5160	5160	5160	0
659	20231024	091800	96438710	5160	5170	5170	5160	35
660	20231024	091700	96257920	5210	5210	5210	5210	0
661	20231024	091600	96257920	5210	5170	5210	5170	167
662	20231024	091500	95393740	5140	5140	5170	5140	8660
663	20231024	091400	50877350	5140	5140	5140	5140	5
664	20231024	091300	50851650	5120	5200	5200	5120	2290
665	20231024	091200	39021640	5190	5190	5190	5190	0
666	20231024	091100	39021640	5190	5220	5220	5190	1516
667	20231024	091000	31140900	5220	5260	5280	5220	1203
668	20231024	090900	24844480	5260	5260	5260	5260	414
669	20231024	090800	22666840	5230	5240	5240	5230	746
670	20231024	090700	18764930	5230	5240	5240	5230	105
671	20231024	090600	18215470	5240	5270	5270	5240	801
672	20231024	090500	14011870	5300	5300	5300	5300	174
673	20231024	090400	13089670	5300	5300	5300	5300	219
674	20231024	090300	11928970	5280	5280	5280	5280	263
675	20231024	090200	10540330	5300	5300	5300	5300	57
676	20231024	090100	10238230	5300	5250	5300	5250	789
677	20231024	090000	6061930	5280	5240	5280	5240	1154