KissMeData/308080/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203700	119120460	4980	4980	4980	4980	361
3	20231023	203600	119120460	4980	4980	4980	4980	0
4	20231023	203500	119120460	4980	4980	4980	4980	0
5	20231023	203400	119120460	4980	4980	4980	4980	0
6	20231023	203300	119120460	4980	4980	4980	4980	0
7	20231023	203200	119120460	4980	4980	4980	4980	0
8	20231023	203100	119120460	4980	4980	4980	4980	0
9	20231023	203000	119120460	4980	4980	4980	4980	0
10	20231023	202900	119120460	4980	4980	4980	4980	0
11	20231023	202800	119120460	4980	4980	4980	4980	0
12	20231023	202700	119120460	4980	4980	4980	4980	0
13	20231023	202600	119120460	4980	4980	4980	4980	0
14	20231023	202500	119120460	4980	4980	4980	4980	0
15	20231023	202400	119120460	4980	4980	4980	4980	0
16	20231023	202300	119120460	4980	4980	4980	4980	0
17	20231023	202200	119120460	4980	4980	4980	4980	0
18	20231023	202100	119120460	4980	4980	4980	4980	0
19	20231023	202000	119120460	4980	4980	4980	4980	0
20	20231023	201900	119120460	4980	4980	4980	4980	0
21	20231023	201800	119120460	4980	4980	4980	4980	0
22	20231023	201700	119120460	4980	4980	4980	4980	0
23	20231023	201600	119120460	4980	4980	4980	4980	0
24	20231023	201500	119120460	4980	4980	4980	4980	0
25	20231023	201400	119120460	4980	4980	4980	4980	0
26	20231023	201300	119120460	4980	4980	4980	4980	0
27	20231023	201200	119120460	4980	4980	4980	4980	0
28	20231023	201100	119120460	4980	4980	4980	4980	0
29	20231023	201000	119120460	4980	4980	4980	4980	0
30	20231023	200900	119120460	4980	4980	4980	4980	0
31	20231023	200800	119120460	4980	4980	4980	4980	0
32	20231023	200700	119120460	4980	4980	4980	4980	361
33	20231023	200600	119120460	4980	4980	4980	4980	0
34	20231023	200500	119120460	4980	4980	4980	4980	0
35	20231023	200400	119120460	4980	4980	4980	4980	0
36	20231023	200300	119120460	4980	4980	4980	4980	0
37	20231023	200200	119120460	4980	4980	4980	4980	0
38	20231023	200100	119120460	4980	4980	4980	4980	0
39	20231023	200000	119120460	4980	4980	4980	4980	0
40	20231023	195900	119120460	4980	4980	4980	4980	0
41	20231023	195800	119120460	4980	4980	4980	4980	0
42	20231023	195700	119120460	4980	4980	4980	4980	0
43	20231023	195600	119120460	4980	4980	4980	4980	0
44	20231023	195500	119120460	4980	4980	4980	4980	0
45	20231023	195400	119120460	4980	4980	4980	4980	0
46	20231023	195300	119120460	4980	4980	4980	4980	0
47	20231023	195200	119120460	4980	4980	4980	4980	0
48	20231023	195100	119120460	4980	4980	4980	4980	0
49	20231023	195000	119120460	4980	4980	4980	4980	0
50	20231023	194900	119120460	4980	4980	4980	4980	0
51	20231023	194800	119120460	4980	4980	4980	4980	0
52	20231023	194700	119120460	4980	4980	4980	4980	0
53	20231023	194600	119120460	4980	4980	4980	4980	0
54	20231023	194500	119120460	4980	4980	4980	4980	0
55	20231023	194400	119120460	4980	4980	4980	4980	0
56	20231023	194300	119120460	4980	4980	4980	4980	0
57	20231023	194200	119120460	4980	4980	4980	4980	0
58	20231023	194100	119120460	4980	4980	4980	4980	0
59	20231023	194000	119120460	4980	4980	4980	4980	0
60	20231023	193900	119120460	4980	4980	4980	4980	0
61	20231023	193800	119120460	4980	4980	4980	4980	0
62	20231023	193700	119120460	4980	4980	4980	4980	361
63	20231023	193600	119120460	4980	4980	4980	4980	0
64	20231023	193500	119120460	4980	4980	4980	4980	0
65	20231023	193400	119120460	4980	4980	4980	4980	0
66	20231023	193300	119120460	4980	4980	4980	4980	0
67	20231023	193200	119120460	4980	4980	4980	4980	0
68	20231023	193100	119120460	4980	4980	4980	4980	0
69	20231023	193000	119120460	4980	4980	4980	4980	0
70	20231023	192900	119120460	4980	4980	4980	4980	0
71	20231023	192800	119120460	4980	4980	4980	4980	0
72	20231023	192700	119120460	4980	4980	4980	4980	0
73	20231023	192600	119120460	4980	4980	4980	4980	0
74	20231023	192500	119120460	4980	4980	4980	4980	0
75	20231023	192400	119120460	4980	4980	4980	4980	0
76	20231023	192300	119120460	4980	4980	4980	4980	0
77	20231023	192200	119120460	4980	4980	4980	4980	0
78	20231023	192100	119120460	4980	4980	4980	4980	0
79	20231023	192000	119120460	4980	4980	4980	4980	0
80	20231023	191900	119120460	4980	4980	4980	4980	0
81	20231023	191800	119120460	4980	4980	4980	4980	0
82	20231023	191700	119120460	4980	4980	4980	4980	0
83	20231023	191600	119120460	4980	4980	4980	4980	0
84	20231023	191500	119120460	4980	4980	4980	4980	0
85	20231023	191400	119120460	4980	4980	4980	4980	0
86	20231023	191300	119120460	4980	4980	4980	4980	0
87	20231023	191200	119120460	4980	4980	4980	4980	0
88	20231023	191100	119120460	4980	4980	4980	4980	0
89	20231023	191000	119120460	4980	4980	4980	4980	0
90	20231023	190900	119120460	4980	4980	4980	4980	0
91	20231023	190800	119120460	4980	4980	4980	4980	0
92	20231023	190700	119120460	4980	4980	4980	4980	361
93	20231023	190600	119120460	4980	4980	4980	4980	0
94	20231023	190500	119120460	4980	4980	4980	4980	0
95	20231023	190400	119120460	4980	4980	4980	4980	0
96	20231023	190300	119120460	4980	4980	4980	4980	0
97	20231023	190200	119120460	4980	4980	4980	4980	0
98	20231023	190100	119120460	4980	4980	4980	4980	0
99	20231023	190000	119120460	4980	4980	4980	4980	0
100	20231023	185900	119120460	4980	4980	4980	4980	0
101	20231023	185800	119120460	4980	4980	4980	4980	0
102	20231023	185700	119120460	4980	4980	4980	4980	0
103	20231023	185600	119120460	4980	4980	4980	4980	0
104	20231023	185500	119120460	4980	4980	4980	4980	0
105	20231023	185400	119120460	4980	4980	4980	4980	0
106	20231023	185300	119120460	4980	4980	4980	4980	0
107	20231023	185200	119120460	4980	4980	4980	4980	0
108	20231023	185100	119120460	4980	4980	4980	4980	0
109	20231023	185000	119120460	4980	4980	4980	4980	0
110	20231023	184900	119120460	4980	4980	4980	4980	0
111	20231023	184800	119120460	4980	4980	4980	4980	0
112	20231023	184700	119120460	4980	4980	4980	4980	0
113	20231023	184600	119120460	4980	4980	4980	4980	0
114	20231023	184500	119120460	4980	4980	4980	4980	0
115	20231023	184400	119120460	4980	4980	4980	4980	0
116	20231023	184300	119120460	4980	4980	4980	4980	0
117	20231023	184200	119120460	4980	4980	4980	4980	0
118	20231023	184100	119120460	4980	4980	4980	4980	0
119	20231023	184000	119120460	4980	4980	4980	4980	0
120	20231023	183900	119120460	4980	4980	4980	4980	0
121	20231023	183800	119120460	4980	4980	4980	4980	0
122	20231023	183700	119120460	4980	4980	4980	4980	361
123	20231023	183600	119120460	4980	4980	4980	4980	0
124	20231023	183500	119120460	4980	4980	4980	4980	0
125	20231023	183400	119120460	4980	4980	4980	4980	0
126	20231023	183300	119120460	4980	4980	4980	4980	0
127	20231023	183200	119120460	4980	4980	4980	4980	0
128	20231023	183100	119120460	4980	4980	4980	4980	0
129	20231023	183000	119120460	4980	4980	4980	4980	0
130	20231023	182900	119120460	4980	4980	4980	4980	0
131	20231023	182800	119120460	4980	4980	4980	4980	0
132	20231023	182700	119120460	4980	4980	4980	4980	0
133	20231023	182600	119120460	4980	4980	4980	4980	0
134	20231023	182500	119120460	4980	4980	4980	4980	0
135	20231023	182400	119120460	4980	4980	4980	4980	0
136	20231023	182300	119120460	4980	4980	4980	4980	0
137	20231023	182200	119120460	4980	4980	4980	4980	0
138	20231023	182100	119120460	4980	4980	4980	4980	0
139	20231023	182000	119120460	4980	4980	4980	4980	0
140	20231023	181900	119120460	4980	4980	4980	4980	0
141	20231023	181800	119120460	4980	4980	4980	4980	0
142	20231023	181700	119120460	4980	4980	4980	4980	0
143	20231023	181600	119120460	4980	4980	4980	4980	0
144	20231023	181500	119120460	4980	4980	4980	4980	0
145	20231023	181400	119120460	4980	4980	4980	4980	0
146	20231023	181300	119120460	4980	4980	4980	4980	0
147	20231023	181200	119120460	4980	4980	4980	4980	0
148	20231023	181100	119120460	4980	4980	4980	4980	0
149	20231023	181000	119120460	4980	4980	4980	4980	0
150	20231023	180900	119120460	4980	4980	4980	4980	0
151	20231023	180800	119120460	4980	4980	4980	4980	0
152	20231023	180700	119120460	4980	4980	4980	4980	361
153	20231023	180600	119120460	4980	4980	4980	4980	0
154	20231023	180500	119120460	4980	4980	4980	4980	0
155	20231023	180400	119120460	4980	4980	4980	4980	0
156	20231023	180300	119120460	4980	4980	4980	4980	0
157	20231023	180200	119120460	4980	4980	4980	4980	0
158	20231023	180100	119120460	4980	4980	4980	4980	0
159	20231023	180000	119120460	4980	4980	4980	4980	0
160	20231023	175900	119120460	4980	4980	4980	4980	0
161	20231023	175800	119120460	4980	4980	4980	4980	0
162	20231023	175700	119120460	4980	4980	4980	4980	0
163	20231023	175600	119120460	4980	4980	4980	4980	0
164	20231023	175500	119120460	4980	4980	4980	4980	0
165	20231023	175400	119120460	4980	4980	4980	4980	0
166	20231023	175300	119120460	4980	4980	4980	4980	0
167	20231023	175200	119120460	4980	4980	4980	4980	0
168	20231023	175100	119120460	4980	4980	4980	4980	0
169	20231023	175000	119120460	4980	4980	4980	4980	0
170	20231023	174900	119120460	4980	4980	4980	4980	0
171	20231023	174800	119120460	4980	4980	4980	4980	0
172	20231023	174700	119120460	4980	4980	4980	4980	0
173	20231023	174600	119120460	4980	4980	4980	4980	0
174	20231023	174500	119120460	4980	4980	4980	4980	0
175	20231023	174400	119120460	4980	4980	4980	4980	0
176	20231023	174300	119120460	4980	4980	4980	4980	0
177	20231023	174200	119120460	4980	4980	4980	4980	0
178	20231023	174100	119120460	4980	4980	4980	4980	0
179	20231023	174000	119120460	4980	4980	4980	4980	0
180	20231023	173900	119120460	4980	4980	4980	4980	0
181	20231023	173800	119120460	4980	4980	4980	4980	0
182	20231023	173700	119120460	4980	4980	4980	4980	361
183	20231023	173600	119120460	4980	4980	4980	4980	0
184	20231023	173500	119120460	4980	4980	4980	4980	0
185	20231023	173400	119120460	4980	4980	4980	4980	0
186	20231023	173300	119120460	4980	4980	4980	4980	0
187	20231023	173200	119120460	4980	4980	4980	4980	0
188	20231023	173100	119120460	4980	4980	4980	4980	0
189	20231023	173000	119120460	4980	4980	4980	4980	0
190	20231023	172900	119120460	4980	4980	4980	4980	0
191	20231023	172800	119120460	4980	4980	4980	4980	0
192	20231023	172700	119120460	4980	4980	4980	4980	0
193	20231023	172600	119120460	4980	4980	4980	4980	0
194	20231023	172500	119120460	4980	4980	4980	4980	0
195	20231023	172400	119120460	4980	4980	4980	4980	0
196	20231023	172300	119120460	4980	4980	4980	4980	0
197	20231023	172200	119120460	4980	4980	4980	4980	0
198	20231023	172100	119120460	4980	4980	4980	4980	0
199	20231023	172000	119120460	4980	4980	4980	4980	0
200	20231023	171900	119120460	4980	4980	4980	4980	0
201	20231023	171800	119120460	4980	4980	4980	4980	0
202	20231023	171700	119120460	4980	4980	4980	4980	0
203	20231023	171600	119120460	4980	4980	4980	4980	0
204	20231023	171500	119120460	4980	4980	4980	4980	0
205	20231023	171400	119120460	4980	4980	4980	4980	0
206	20231023	171300	119120460	4980	4980	4980	4980	0
207	20231023	171200	119120460	4980	4980	4980	4980	0
208	20231023	171100	119120460	4980	4980	4980	4980	0
209	20231023	171000	119120460	4980	4980	4980	4980	0
210	20231023	170900	119120460	4980	4980	4980	4980	0
211	20231023	170800	119120460	4980	4980	4980	4980	0
212	20231023	170700	119120460	4980	4980	4980	4980	361
213	20231023	170600	119120460	4980	4980	4980	4980	0
214	20231023	170500	119120460	4980	4980	4980	4980	0
215	20231023	170400	119120460	4980	4980	4980	4980	0
216	20231023	170300	119120460	4980	4980	4980	4980	0
217	20231023	170200	119120460	4980	4980	4980	4980	0
218	20231023	170100	119120460	4980	4980	4980	4980	0
219	20231023	170000	119120460	4980	4980	4980	4980	0
220	20231023	165900	119120460	4980	4980	4980	4980	0
221	20231023	165800	119120460	4980	4980	4980	4980	0
222	20231023	165700	119120460	4980	4980	4980	4980	0
223	20231023	165600	119120460	4980	4980	4980	4980	0
224	20231023	165500	119120460	4980	4980	4980	4980	0
225	20231023	165400	119120460	4980	4980	4980	4980	0
226	20231023	165300	119120460	4980	4980	4980	4980	0
227	20231023	165200	119120460	4980	4980	4980	4980	0
228	20231023	165100	119120460	4980	4980	4980	4980	0
229	20231023	165000	119120460	4980	4980	4980	4980	0
230	20231023	164900	119120460	4980	4980	4980	4980	0
231	20231023	164800	119120460	4980	4980	4980	4980	0
232	20231023	164700	119120460	4980	4980	4980	4980	0
233	20231023	164600	119120460	4980	4980	4980	4980	0
234	20231023	164500	119120460	4980	4980	4980	4980	0
235	20231023	164400	119120460	4980	4980	4980	4980	0
236	20231023	164300	119120460	4980	4980	4980	4980	0
237	20231023	164200	119120460	4980	4980	4980	4980	0
238	20231023	164100	119120460	4980	4980	4980	4980	0
239	20231023	164000	119120460	4980	4980	4980	4980	0
240	20231023	163900	119120460	4980	4980	4980	4980	0
241	20231023	163800	119120460	4980	4980	4980	4980	0
242	20231023	163700	119120460	4980	4980	4980	4980	361
243	20231023	163600	119120460	4980	4980	4980	4980	0
244	20231023	163500	119120460	4980	4980	4980	4980	0
245	20231023	163400	119120460	4980	4980	4980	4980	0
246	20231023	163300	119120460	4980	4980	4980	4980	0
247	20231023	163200	119120460	4980	4980	4980	4980	0
248	20231023	163100	119120460	4980	4980	4980	4980	0
249	20231023	163000	119120460	4980	4980	4980	4980	0
250	20231023	162900	119120460	4980	4980	4980	4980	0
251	20231023	162800	119120460	4980	4980	4980	4980	0
252	20231023	162700	119120460	4980	4980	4980	4980	0
253	20231023	162600	119120460	4980	4980	4980	4980	0
254	20231023	162500	119120460	4980	4980	4980	4980	0
255	20231023	162400	119120460	4980	4980	4980	4980	0
256	20231023	162300	119120460	4980	4980	4980	4980	0
257	20231023	162200	119120460	4980	4980	4980	4980	0
258	20231023	162100	119120460	4980	4980	4980	4980	0
259	20231023	162000	119120460	4980	4980	4980	4980	0
260	20231023	161900	119120460	4980	4980	4980	4980	0
261	20231023	161800	119120460	4980	4980	4980	4980	0
262	20231023	161700	119120460	4980	4980	4980	4980	0
263	20231023	161600	119120460	4980	4980	4980	4980	0
264	20231023	161500	119120460	4980	4980	4980	4980	0
265	20231023	161400	119120460	4980	4980	4980	4980	0
266	20231023	161300	119120460	4980	4980	4980	4980	0
267	20231023	161200	119120460	4980	4980	4980	4980	0
268	20231023	161100	119120460	4980	4980	4980	4980	0
269	20231023	161000	119120460	4980	4980	4980	4980	0
270	20231023	160900	119120460	4980	4980	4980	4980	0
271	20231023	160800	119120460	4980	4980	4980	4980	0
272	20231023	160700	119120460	4980	4980	4980	4980	361
273	20231023	160600	119120460	4980	4980	4980	4980	0
274	20231023	160500	119120460	4980	4980	4980	4980	0
275	20231023	160400	119120460	4980	4980	4980	4980	0
276	20231023	160300	119120460	4980	4980	4980	4980	0
277	20231023	160200	119120460	4980	4980	4980	4980	0
278	20231023	160100	119120460	4980	4980	4980	4980	0
279	20231023	160000	119120460	4980	4980	4980	4980	0
280	20231023	155900	119120460	4980	4980	4980	4980	0
281	20231023	155800	119120460	4980	4980	4980	4980	0
282	20231023	155700	119120460	4980	4980	4980	4980	0
283	20231023	155600	119120460	4980	4980	4980	4980	0
284	20231023	155500	119120460	4980	4980	4980	4980	0
285	20231023	155400	119120460	4980	4980	4980	4980	0
286	20231023	155300	119120460	4980	4980	4980	4980	0
287	20231023	155200	119120460	4980	4980	4980	4980	0
288	20231023	155100	119120460	4980	4980	4980	4980	0
289	20231023	155000	119120460	4980	4980	4980	4980	0
290	20231023	154900	119120460	4980	4980	4980	4980	0
291	20231023	154800	119120460	4980	4980	4980	4980	0
292	20231023	154700	119120460	4980	4980	4980	4980	0
293	20231023	154600	119120460	4980	4980	4980	4980	0
294	20231023	154500	119120460	4980	4980	4980	4980	0
295	20231023	154400	119120460	4980	4980	4980	4980	0
296	20231023	154300	119120460	4980	4980	4980	4980	0
297	20231023	154200	119120460	4980	4980	4980	4980	0
298	20231023	154100	119120460	4980	4980	4980	4980	0
299	20231023	154000	119120460	4980	4980	4980	4980	0
300	20231023	153900	119120460	4980	4980	4980	4980	0
301	20231023	153800	119120460	4980	4980	4980	4980	0
302	20231023	153700	119120460	4980	4980	4980	4980	361
303	20231023	153600	119120460	4980	4980	4980	4980	0
304	20231023	153500	119120460	4980	4980	4980	4980	0
305	20231023	153400	119120460	4980	4980	4980	4980	0
306	20231023	153300	119120460	4980	4980	4980	4980	0
307	20231023	153200	119120460	4980	4980	4980	4980	0
308	20231023	153100	119120460	4980	4980	4980	4980	0
309	20231023	153000	119120460	4980	4980	4980	4980	361
310	20231023	152900	117322680	5000	5000	5000	5000	0
311	20231023	152800	117322680	5000	5000	5000	5000	0
312	20231023	152700	117322680	5000	5000	5000	5000	0
313	20231023	152600	117322680	5000	5000	5000	5000	0
314	20231023	152500	117322680	5000	5000	5000	5000	0
315	20231023	152400	117322680	5000	5000	5000	5000	0
316	20231023	152300	117322680	5000	5000	5000	5000	0
317	20231023	152200	117322680	5000	5000	5000	5000	0
318	20231023	152100	117322680	5000	5000	5000	5000	0
319	20231023	152000	117322680	5000	5000	5000	5000	0
320	20231023	151900	117322680	5000	4985	5000	4985	101
321	20231023	151800	116819180	5000	5000	5000	5000	0
322	20231023	151700	116819180	5000	4995	5000	4995	30
323	20231023	151600	116669250	4985	4985	4985	4985	7
324	20231023	151500	116634355	4985	4995	4995	4985	55
325	20231023	151400	116359950	4995	4995	4995	4995	14
326	20231023	151300	116290020	4995	4995	4995	4995	14
327	20231023	151200	116220090	5000	5000	5000	5000	19
328	20231023	151100	116125090	5000	5000	5000	5000	13
329	20231023	151000	116060090	5000	4995	5000	4995	25
330	20231023	150900	115935145	5000	5000	5000	5000	18
331	20231023	150800	115845145	5000	4995	5000	4995	19
332	20231023	150700	115750170	4995	5000	5000	4995	21
333	20231023	150600	115645205	4995	4995	4995	4995	14
334	20231023	150500	115575275	4995	4995	4995	4995	15
335	20231023	150400	115500350	4990	5000	5000	4990	222
336	20231023	150300	114390485	4990	4990	4990	4990	0
337	20231023	150200	114390485	4990	4990	4995	4985	43
338	20231023	150100	114175845	4990	4990	4995	4990	21
339	20231023	150000	114070990	4990	4995	4995	4990	17
340	20231023	145900	113986085	4995	4995	5000	4995	32
341	20231023	145800	113826180	5000	5000	5000	5000	14
342	20231023	145700	113756180	4995	4995	4995	4995	15
343	20231023	145600	113681255	4990	4990	4990	4990	16
344	20231023	145500	113601415	4990	4990	4990	4990	11
345	20231023	145400	113546525	4990	4990	4990	4990	13
346	20231023	145300	113481655	4990	4995	4995	4985	278
347	20231023	145200	112094465	5000	5000	5000	4995	41
348	20231023	145100	111889530	4995	4995	4995	4990	3
349	20231023	145000	111874550	4995	4995	5000	4995	19
350	20231023	144900	111779580	4995	5000	5000	4995	16
351	20231023	144800	111699585	4995	5000	5000	4995	16
352	20231023	144700	111619590	4995	4995	4995	4995	7
353	20231023	144600	111584625	4995	4995	4995	4995	14
354	20231023	144500	111514695	4995	4995	4995	4995	28
355	20231023	144400	111374835	4995	4995	4995	4995	12
356	20231023	144300	111314895	4995	5000	5000	4995	45
357	20231023	144200	111089905	5010	5000	5010	5000	21
358	20231023	144100	110984755	4990	4990	4990	4990	0
359	20231023	144000	110984755	4990	4985	4990	4985	399
360	20231023	143900	108994255	4985	4985	4985	4980	37
361	20231023	143800	108809845	4980	4980	4980	4980	8
362	20231023	143700	108770005	4985	4985	4985	4985	13
363	20231023	143600	108705200	4980	4985	4985	4980	20
364	20231023	143500	108605530	4990	4990	4990	4990	0
365	20231023	143400	108605530	4990	4990	4990	4990	13
366	20231023	143300	108540660	4975	4975	4975	4975	7
367	20231023	143200	108505835	4975	4975	4975	4975	0
368	20231023	143100	108505835	4975	4975	4975	4975	6
369	20231023	143000	108475985	4985	4985	4985	4985	0
370	20231023	142900	108475985	4985	4985	4985	4985	0
371	20231023	142800	108475985	4985	4980	4985	4975	12
372	20231023	142700	108416220	4985	4985	4985	4985	63
373	20231023	142600	108102165	4975	4975	4975	4975	0
374	20231023	142500	108102165	4975	4975	4975	4975	7
375	20231023	142400	108067340	4980	4980	4980	4980	0
376	20231023	142300	108067340	4980	4980	4980	4980	2
377	20231023	142200	108057380	4975	4975	4975	4975	6
378	20231023	142100	108027530	4975	4975	4975	4975	0
379	20231023	142000	108027530	4975	4970	4975	4970	7
380	20231023	141900	107992715	4975	4980	4980	4975	55
381	20231023	141800	107719060	4980	4980	4980	4980	5
382	20231023	141700	107694160	4980	4990	4990	4980	628
383	20231023	141600	104564660	4990	4990	4990	4990	0
384	20231023	141500	104564660	4990	4990	4990	4990	0
385	20231023	141400	104564660	4990	4990	4990	4990	7
386	20231023	141300	104529730	4990	4990	4990	4990	0
387	20231023	141200	104529730	4990	4990	4990	4990	0
388	20231023	141100	104529730	4990	4990	4990	4990	6
389	20231023	141000	104499790	4990	4990	4990	4990	3
390	20231023	140900	104484820	4990	4990	4990	4990	3
391	20231023	140800	104469850	4990	4995	4995	4990	102
392	20231023	140700	103960375	5010	5010	5010	5010	4
393	20231023	140600	103940335	5010	5010	5010	5010	1
394	20231023	140500	103935325	4995	4990	4995	4990	12
395	20231023	140400	103875420	4995	4995	4995	4995	0
396	20231023	140300	103875420	4995	4995	4995	4995	1
397	20231023	140200	103870425	4990	4990	4990	4990	0
398	20231023	140100	103870425	4990	4990	4990	4990	0
399	20231023	140000	103870425	4990	4990	4990	4990	7
400	20231023	135900	103835495	4990	4990	4990	4990	0
401	20231023	135800	103835495	4990	4990	4990	4990	0
402	20231023	135700	103835495	4990	4990	4990	4990	6
403	20231023	135600	103805555	5000	5000	5000	5000	0
404	20231023	135500	103805555	5000	5000	5000	5000	614
405	20231023	135400	100735555	5000	5000	5000	5000	7
406	20231023	135300	100700555	5000	5000	5000	5000	0
407	20231023	135200	100700555	5000	5000	5000	5000	0
408	20231023	135100	100700555	5000	5000	5000	5000	6
409	20231023	135000	100670555	5010	5000	5010	5000	3
410	20231023	134900	100655545	5000	5000	5000	5000	46
411	20231023	134800	100425545	5000	5010	5010	5000	1277
412	20231023	134700	94028295	5020	5020	5020	5020	0
413	20231023	134600	94028295	5020	5020	5020	5020	9
414	20231023	134500	93983115	5010	5010	5010	5010	0
415	20231023	134400	93983115	5010	5010	5010	5010	0
416	20231023	134300	93983115	5010	5010	5010	5010	6
417	20231023	134200	93953055	5010	5010	5010	5010	500
418	20231023	134100	91448055	5010	5010	5010	5010	0
419	20231023	134000	91448055	5010	5010	5010	5010	9
420	20231023	133900	91402965	5010	5010	5010	5010	0
421	20231023	133800	91402965	5010	5010	5010	5010	0
422	20231023	133700	91402965	5010	5010	5010	5010	6
423	20231023	133600	91372905	5010	5010	5010	5010	2
424	20231023	133500	91362885	5010	5010	5010	5010	0
425	20231023	133400	91362885	5010	5010	5010	5010	7
426	20231023	133300	91327815	5010	5010	5010	5010	0
427	20231023	133200	91327815	5010	5010	5010	5010	6
428	20231023	133100	91297755	5000	5000	5000	5000	0
429	20231023	133000	91297755	5000	5000	5000	5000	0
430	20231023	132900	91297755	5000	5000	5000	5000	7
431	20231023	132800	91262755	5000	5000	5000	5000	0
432	20231023	132700	91262755	5000	5000	5000	5000	0
433	20231023	132600	91262755	5000	5000	5000	5000	7
434	20231023	132500	91227755	5000	5000	5000	5000	0
435	20231023	132400	91227755	5000	5000	5000	5000	0
436	20231023	132300	91227755	5000	5000	5000	5000	6
437	20231023	132200	91197755	5000	5000	5000	5000	0
438	20231023	132100	91197755	5000	5000	5000	5000	0
439	20231023	132000	91197755	5000	5000	5000	5000	7
440	20231023	131900	91162755	5000	5000	5000	5000	0
441	20231023	131800	91162755	5000	5000	5000	5000	6
442	20231023	131700	91132755	5000	5000	5000	5000	0
443	20231023	131600	91132755	5000	5000	5000	5000	0
444	20231023	131500	91132755	5000	5000	5000	5000	7
445	20231023	131400	91097755	5000	5000	5000	5000	0
446	20231023	131300	91097755	5000	5000	5000	5000	0
447	20231023	131200	91097755	5000	5000	5000	5000	6
448	20231023	131100	91067755	5000	5000	5000	5000	0
449	20231023	131000	91067755	5000	5000	5000	5000	0
450	20231023	130900	91067755	5000	5000	5000	5000	7
451	20231023	130800	91032755	5000	5000	5000	5000	0
452	20231023	130700	91032755	5000	5000	5000	5000	0
453	20231023	130600	91032755	5000	5000	5000	5000	7
454	20231023	130500	90997755	5010	5010	5010	5010	5
455	20231023	130400	90972705	5010	5010	5010	5010	1
456	20231023	130300	90967695	5050	5050	5050	5050	0
457	20231023	130200	90967695	5050	5050	5050	5050	0
458	20231023	130100	90967695	5050	5000	5050	5000	27
459	20231023	130000	90831825	5020	5020	5020	5020	0
460	20231023	125900	90831825	5020	5020	5020	5020	0
461	20231023	125800	90831825	5020	5000	5020	5000	45
462	20231023	125700	90606045	5020	5020	5020	5020	6
463	20231023	125600	90575925	5020	5020	5020	5020	0
464	20231023	125500	90575925	5020	5020	5020	5020	7
465	20231023	125400	90540785	5020	5020	5020	5020	0
466	20231023	125300	90540785	5020	5020	5020	5020	0
467	20231023	125200	90540785	5020	5020	5020	5020	6
468	20231023	125100	90510665	5020	5020	5020	5020	0
469	20231023	125000	90510665	5020	5020	5020	5020	13
470	20231023	124900	90445405	5050	5050	5050	5050	4
471	20231023	124800	90425205	5050	5050	5050	5050	0
472	20231023	124700	90425205	5050	5020	5050	5020	8
473	20231023	124600	90385015	5020	5020	5020	5020	0
474	20231023	124500	90385015	5020	5020	5020	5020	0
475	20231023	124400	90385015	5020	5020	5020	5020	6
476	20231023	124300	90354895	5040	5040	5040	5040	0
477	20231023	124200	90354895	5040	5040	5040	5040	252
478	20231023	124100	89084815	5050	5050	5050	5050	1
479	20231023	124000	89079765	5040	5040	5040	5040	0
480	20231023	123900	89079765	5040	5040	5040	5040	0
481	20231023	123800	89079765	5040	5040	5040	5040	6
482	20231023	123700	89049525	5040	5040	5040	5040	0
483	20231023	123600	89049525	5040	5040	5040	5040	0
484	20231023	123500	89049525	5040	5040	5040	5040	7
485	20231023	123400	89014245	5040	5040	5040	5040	1
486	20231023	123300	89009205	5040	5040	5040	5040	6
487	20231023	123200	88978965	5060	5060	5060	5060	1
488	20231023	123100	88973905	5040	5040	5040	5040	0
489	20231023	123000	88973905	5040	5040	5040	5040	7
490	20231023	122900	88938625	5040	5040	5040	5040	0
491	20231023	122800	88938625	5040	5040	5040	5040	0
492	20231023	122700	88938625	5040	5040	5040	5040	7
493	20231023	122600	88903345	5040	5040	5040	5040	0
494	20231023	122500	88903345	5040	5040	5040	5040	0
495	20231023	122400	88903345	5040	5040	5040	5040	6
496	20231023	122300	88873105	5040	5040	5040	5040	0
497	20231023	122200	88873105	5040	5040	5040	5040	0
498	20231023	122100	88873105	5040	5040	5040	5040	7
499	20231023	122000	88837825	5060	5060	5060	5060	1
500	20231023	121900	88832765	5040	5040	5040	5040	6
501	20231023	121800	88802525	5030	5030	5030	5030	0
502	20231023	121700	88802525	5030	5030	5030	5030	0
503	20231023	121600	88802525	5030	5030	5030	5030	107
504	20231023	121500	88264315	5100	5100	5100	5100	0
505	20231023	121400	88264315	5100	5100	5100	5100	1
506	20231023	121300	88259215	5030	5050	5050	5030	508
507	20231023	121200	85693935	5060	5060	5060	5060	0
508	20231023	121100	85693935	5060	5060	5060	5060	0
509	20231023	121000	85693935	5060	5060	5060	5060	147
510	20231023	120900	84950115	5060	5060	5060	5060	0
511	20231023	120800	84950115	5060	5060	5060	5060	0
512	20231023	120700	84950115	5060	5060	5060	5060	7
513	20231023	120600	84914695	5060	5060	5060	5060	0
514	20231023	120500	84914695	5060	5060	5060	5060	6
515	20231023	120400	84884335	5120	5120	5120	5120	0
516	20231023	120300	84884335	5120	5120	5120	5120	1
517	20231023	120200	84879215	5070	5070	5070	5070	7
518	20231023	120100	84843725	5120	5120	5120	5120	0
519	20231023	120000	84843725	5120	5120	5120	5120	0
520	20231023	115900	84843725	5120	5130	5130	5070	39
521	20231023	115800	84644175	5130	5130	5130	5130	15
522	20231023	115700	84567225	5130	5130	5130	5130	16
523	20231023	115600	84485145	5130	5130	5130	5080	40
524	20231023	115500	84280295	5120	5120	5120	5120	15
525	20231023	115400	84203495	5130	5130	5130	5130	17
526	20231023	115300	84116285	5080	5140	5140	5080	21
527	20231023	115200	84008705	5140	5140	5140	5140	32
528	20231023	115100	83844225	5140	5120	5140	5120	26
529	20231023	115000	83710765	5120	5120	5130	5120	18
530	20231023	114900	83618455	5120	5120	5120	5120	5
531	20231023	114800	83592855	5120	5140	5140	5110	45
532	20231023	114700	83362275	5140	5140	5140	5140	16
533	20231023	114600	83280035	5140	5130	5140	5130	23
534	20231023	114500	83161875	5130	5110	5130	5110	15
535	20231023	114400	83085045	5130	5120	5130	5120	32
536	20231023	114300	82921045	5110	5120	5120	5060	53
537	20231023	114200	82652165	5120	5130	5140	5120	30
538	20231023	114100	82498245	5130	5130	5140	5130	24
539	20231023	114000	82374955	5130	5120	5130	5120	9
540	20231023	113900	82328815	5090	5130	5130	5090	21
541	20231023	113800	82221325	5140	5130	5140	5130	18
542	20231023	113700	82128975	5130	5080	5130	5080	22
543	20231023	113600	82016465	5130	5120	5130	5120	32
544	20231023	113500	81852465	5120	5110	5120	5110	24
545	20231023	113400	81729655	5120	5110	5120	5110	23
546	20231023	113300	81611975	5130	5130	5130	5130	17
547	20231023	113200	81524765	5130	5120	5130	5120	32
548	20231023	113100	81360775	5120	5120	5120	5120	15
549	20231023	113000	81283975	5120	5120	5120	5120	16
550	20231023	112900	81202055	5110	5080	5110	5080	6
551	20231023	112800	81171545	5080	5130	5130	5080	17
552	20231023	112700	81084435	5120	5120	5120	5120	17
553	20231023	112600	80997395	5120	5120	5120	5120	15
554	20231023	112500	80920595	5120	5120	5120	5080	38
555	20231023	112400	80726275	5120	5120	5120	5120	16
556	20231023	112300	80644355	5120	5120	5120	5120	16
557	20231023	112200	80562435	5080	5120	5120	5080	26
558	20231023	112100	80429675	5130	5120	5130	5120	31
559	20231023	112000	80270805	5060	5060	5060	5060	6
560	20231023	111900	80240445	5120	5110	5120	5110	2
561	20231023	111800	80230215	5070	5070	5070	5070	0
562	20231023	111700	80230215	5070	5070	5070	5070	10
563	20231023	111600	80179515	5080	5080	5080	5080	51
564	20231023	111500	79920435	5080	5080	5080	5080	0
565	20231023	111400	79920435	5080	5080	5080	5080	6
566	20231023	111300	79889955	5120	5120	5120	5120	1
567	20231023	111200	79884835	5070	5070	5070	5070	0
568	20231023	111100	79884835	5070	5090	5130	5070	27
569	20231023	111000	79746865	5080	5080	5080	5080	0
570	20231023	110900	79746865	5080	5080	5080	5080	0
571	20231023	110800	79746865	5080	5090	5090	5080	303
572	20231023	110700	78207585	5090	5090	5090	5090	0
573	20231023	110600	78207585	5090	5090	5090	5090	6
574	20231023	110500	78177045	5110	5110	5110	5110	0
575	20231023	110400	78177045	5110	5110	5110	5110	0
576	20231023	110300	78177045	5110	5110	5110	5110	74
577	20231023	110200	77798905	5130	5130	5130	5130	0
578	20231023	110100	77798905	5130	5130	5130	5130	0
579	20231023	110000	77798905	5130	5130	5140	5130	62
580	20231023	105900	77480675	5130	5140	5140	5130	57
581	20231023	105800	77188105	5140	5130	5140	5130	56
582	20231023	105700	76900655	5130	5130	5140	5130	1061
583	20231023	105600	71457565	5140	5140	5140	5140	28
584	20231023	105500	71313645	5130	5130	5130	5130	6
585	20231023	105400	71282865	5120	5130	5130	5120	22
586	20231023	105300	71170065	5130	5140	5140	5130	41
587	20231023	105200	70959475	5130	5130	5130	5130	8
588	20231023	105100	70918435	5140	5130	5140	5130	13
589	20231023	105000	70851715	5120	5120	5120	5120	8
590	20231023	104900	70810755	5120	5110	5120	5110	23
591	20231023	104800	70693065	5120	5110	5120	5110	18
592	20231023	104700	70600915	5120	5120	5120	5120	33
593	20231023	104600	70431955	5110	5120	5120	5110	24
594	20231023	104500	70309145	5120	5120	5120	5120	17
595	20231023	104400	70222105	5120	5110	5120	5110	17
596	20231023	104300	70135075	5110	5110	5120	5110	28
597	20231023	104200	69991825	5120	5120	5120	5120	24
598	20231023	104100	69868945	5120	5120	5120	5120	66
599	20231023	104000	69531025	5110	5110	5110	5110	10
600	20231023	103900	69479925	5110	5110	5110	5110	0
601	20231023	103800	69479925	5110	5120	5120	5110	12
602	20231023	103700	69418515	5120	5120	5120	5120	34
603	20231023	103600	69244435	5120	5110	5120	5110	47
604	20231023	103500	69003945	5130	5130	5130	5130	0
605	20231023	103400	69003945	5130	5130	5130	5130	0
606	20231023	103300	69003945	5130	5120	5140	5120	31
607	20231023	103200	68844815	5120	5140	5140	5120	37
608	20231023	103100	68654865	5130	5130	5130	5130	41
609	20231023	103000	68444535	5120	5120	5120	5120	8
610	20231023	102900	68403575	5120	5120	5120	5120	17
611	20231023	102800	68316535	5110	5110	5110	5110	0
612	20231023	102700	68316535	5110	5110	5110	5110	0
613	20231023	102600	68316535	5110	5140	5140	5110	21
614	20231023	102500	68208695	5130	5140	5140	5130	48
615	20231023	102400	67962245	5130	5130	5140	5130	43
616	20231023	102300	67741485	5130	5120	5130	5120	125
617	20231023	102200	67100365	5130	5120	5130	5120	36
618	20231023	102100	66916025	5130	5110	5130	5110	187
619	20231023	102000	65958635	5120	5120	5120	5120	17
620	20231023	101900	65871595	5100	5100	5100	5100	350
621	20231023	101800	64086595	5090	5090	5090	5090	94
622	20231023	101700	63608135	5070	5070	5070	5070	311
623	20231023	101600	62031365	5070	5070	5070	5070	33
624	20231023	101500	61864055	5070	5070	5070	5070	19
625	20231023	101400	61767725	5060	5070	5070	5060	82
626	20231023	101300	61352135	5080	5080	5090	5080	60
627	20231023	101200	61047175	5070	5060	5070	5060	51
628	20231023	101100	60788645	5070	5070	5070	5070	67
629	20231023	101000	60448955	5070	5070	5070	5070	184
630	20231023	100900	59516075	5060	5070	5070	5060	22
631	20231023	100800	59404585	5070	5070	5070	5070	50
632	20231023	100700	59151085	5070	5070	5070	5070	50
633	20231023	100600	58897585	5080	5080	5080	5080	0
634	20231023	100500	58897585	5080	5080	5080	5080	0
635	20231023	100400	58897585	5080	5080	5080	5050	219
636	20231023	100300	57788255	5060	5060	5060	5060	0
637	20231023	100200	57788255	5060	5070	5070	5060	22
638	20231023	100100	57676895	5070	5080	5080	5070	130
639	20231023	100000	57016955	5080	5080	5080	5080	66
640	20231023	095900	56681675	5080	5080	5080	5080	100
641	20231023	095800	56173675	5090	5090	5090	5090	302
642	20231023	095700	54636495	5080	5080	5080	5080	159
643	20231023	095600	53828775	5080	5080	5080	5080	50
644	20231023	095500	53574775	5080	5080	5080	5080	0
645	20231023	095400	53574775	5080	5080	5080	5080	50
646	20231023	095300	53320775	5080	5080	5080	5080	50
647	20231023	095200	53066775	5080	5080	5080	5080	0
648	20231023	095100	53066775	5080	5080	5080	5080	60
649	20231023	095000	52761975	5080	5080	5080	5080	200
650	20231023	094900	51745975	5080	5080	5080	5080	0
651	20231023	094800	51745975	5080	5080	5080	5080	51
652	20231023	094700	51486895	5090	5090	5090	5090	50
653	20231023	094600	51232395	5090	5100	5100	5090	101
654	20231023	094500	50717805	5100	5100	5100	5100	1
655	20231023	094400	50712705	5110	5110	5110	5110	51
656	20231023	094300	50452095	5120	5080	5120	5080	2
657	20231023	094200	50441895	5050	5050	5050	5050	1507
658	20231023	094100	42831545	5050	5020	5050	5020	2726
659	20231023	094000	29086235	5020	5000	5020	5000	3291
660	20231023	093900	12605715	4995	5010	5010	4995	80
661	20231023	093800	12205365	4990	5000	5000	4990	490
662	20231023	093700	9760160	5010	5010	5010	5010	1
663	20231023	093600	9755150	5010	5010	5010	5010	125
664	20231023	093500	9128900	5010	5000	5010	5000	159
665	20231023	093400	8333800	5000	5000	5000	5000	0
666	20231023	093300	8333800	5000	5000	5000	5000	0
667	20231023	093200	8333800	5000	5000	5000	5000	0
668	20231023	093100	8333800	5000	5000	5000	5000	10
669	20231023	093000	8283800	5020	5020	5020	5020	0
670	20231023	092900	8283800	5020	5020	5020	5020	0
671	20231023	092800	8283800	5020	5000	5020	5000	52
672	20231023	092700	8023770	5000	5000	5000	5000	0
673	20231023	092600	8023770	5000	5000	5000	5000	0
674	20231023	092500	8023770	5000	5000	5000	5000	0
675	20231023	092400	8023770	5000	5000	5000	5000	0
676	20231023	092300	8023770	5000	5000	5000	5000	39
677	20231023	092200	7828770	5010	5010	5010	5010	495
678	20231023	092100	5348820	5020	5020	5020	5020	0
679	20231023	092000	5348820	5020	5060	5060	5020	51
680	20231023	091900	5092760	5080	5080	5080	5080	0
681	20231023	091800	5092760	5080	5080	5080	5080	0
682	20231023	091700	5092760	5080	5070	5080	5070	5
683	20231023	091600	5067370	5050	5050	5050	5050	122
684	20231023	091500	4451270	5050	5050	5050	5050	0
685	20231023	091400	4451270	5050	5050	5050	5050	30
686	20231023	091300	4299770	5050	5050	5050	5050	1
687	20231023	091200	4294720	5010	5010	5010	5010	0
688	20231023	091100	4294720	5010	5010	5010	5010	0
689	20231023	091000	4294720	5010	5020	5020	5000	745
690	20231023	090900	562820	5020	5020	5020	5020	24
691	20231023	090800	442340	5060	5060	5060	5060	0
692	20231023	090700	442340	5060	5060	5060	5060	0
693	20231023	090600	442340	5060	5060	5060	5060	1
694	20231023	090500	437280	5070	5070	5070	5070	0
695	20231023	090400	437280	5070	5070	5070	5070	1
696	20231023	090300	432210	5040	5040	5040	5040	16
697	20231023	090200	351570	5090	5090	5090	5090	0
698	20231023	090100	351570	5090	5090	5090	5090	1
699	20231023	090000	346480	5030	5020	5030	5020	69