KissMeData/037030/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191000	227139255	2945	2945	2945	2945	1143
3	20231024	190900	227139255	2945	2945	2945	2945	0
4	20231024	190800	227139255	2945	2945	2945	2945	0
5	20231024	190700	227139255	2945	2945	2945	2945	0
6	20231024	190600	227139255	2945	2945	2945	2945	0
7	20231024	190500	227139255	2945	2945	2945	2945	0
8	20231024	190400	227139255	2945	2945	2945	2945	0
9	20231024	190300	227139255	2945	2945	2945	2945	0
10	20231024	190200	227139255	2945	2945	2945	2945	0
11	20231024	190100	227139255	2945	2945	2945	2945	0
12	20231024	190000	227139255	2945	2945	2945	2945	0
13	20231024	185900	227139255	2945	2945	2945	2945	0
14	20231024	185800	227139255	2945	2945	2945	2945	0
15	20231024	185700	227139255	2945	2945	2945	2945	0
16	20231024	185600	227139255	2945	2945	2945	2945	0
17	20231024	185500	227139255	2945	2945	2945	2945	0
18	20231024	185400	227139255	2945	2945	2945	2945	0
19	20231024	185300	227139255	2945	2945	2945	2945	0
20	20231024	185200	227139255	2945	2945	2945	2945	0
21	20231024	185100	227139255	2945	2945	2945	2945	0
22	20231024	185000	227139255	2945	2945	2945	2945	0
23	20231024	184900	227139255	2945	2945	2945	2945	0
24	20231024	184800	227139255	2945	2945	2945	2945	0
25	20231024	184700	227139255	2945	2945	2945	2945	0
26	20231024	184600	227139255	2945	2945	2945	2945	0
27	20231024	184500	227139255	2945	2945	2945	2945	0
28	20231024	184400	227139255	2945	2945	2945	2945	0
29	20231024	184300	227139255	2945	2945	2945	2945	0
30	20231024	184200	227139255	2945	2945	2945	2945	0
31	20231024	184100	227139255	2945	2945	2945	2945	0
32	20231024	184000	227139255	2945	2945	2945	2945	1143
33	20231024	183900	227139255	2945	2945	2945	2945	0
34	20231024	183800	227139255	2945	2945	2945	2945	0
35	20231024	183700	227139255	2945	2945	2945	2945	0
36	20231024	183600	227139255	2945	2945	2945	2945	0
37	20231024	183500	227139255	2945	2945	2945	2945	0
38	20231024	183400	227139255	2945	2945	2945	2945	0
39	20231024	183300	227139255	2945	2945	2945	2945	0
40	20231024	183200	227139255	2945	2945	2945	2945	0
41	20231024	183100	227139255	2945	2945	2945	2945	0
42	20231024	183000	227139255	2945	2945	2945	2945	0
43	20231024	182900	227139255	2945	2945	2945	2945	0
44	20231024	182800	227139255	2945	2945	2945	2945	0
45	20231024	182700	227139255	2945	2945	2945	2945	0
46	20231024	182600	227139255	2945	2945	2945	2945	0
47	20231024	182500	227139255	2945	2945	2945	2945	0
48	20231024	182400	227139255	2945	2945	2945	2945	0
49	20231024	182300	227139255	2945	2945	2945	2945	0
50	20231024	182200	227139255	2945	2945	2945	2945	0
51	20231024	182100	227139255	2945	2945	2945	2945	0
52	20231024	182000	227139255	2945	2945	2945	2945	0
53	20231024	181900	227139255	2945	2945	2945	2945	0
54	20231024	181800	227139255	2945	2945	2945	2945	0
55	20231024	181700	227139255	2945	2945	2945	2945	0
56	20231024	181600	227139255	2945	2945	2945	2945	0
57	20231024	181500	227139255	2945	2945	2945	2945	0
58	20231024	181400	227139255	2945	2945	2945	2945	0
59	20231024	181300	227139255	2945	2945	2945	2945	0
60	20231024	181200	227139255	2945	2945	2945	2945	0
61	20231024	181100	227139255	2945	2945	2945	2945	0
62	20231024	181000	227139255	2945	2945	2945	2945	1143
63	20231024	180900	227139255	2945	2945	2945	2945	0
64	20231024	180800	227139255	2945	2945	2945	2945	0
65	20231024	180700	227139255	2945	2945	2945	2945	0
66	20231024	180600	227139255	2945	2945	2945	2945	0
67	20231024	180500	227139255	2945	2945	2945	2945	0
68	20231024	180400	227139255	2945	2945	2945	2945	0
69	20231024	180300	227139255	2945	2945	2945	2945	0
70	20231024	180200	227139255	2945	2945	2945	2945	0
71	20231024	180100	227139255	2945	2945	2945	2945	0
72	20231024	180000	227139255	2945	2945	2945	2945	0
73	20231024	175900	227139255	2945	2945	2945	2945	0
74	20231024	175800	227139255	2945	2945	2945	2945	0
75	20231024	175700	227139255	2945	2945	2945	2945	0
76	20231024	175600	227139255	2945	2945	2945	2945	0
77	20231024	175500	227139255	2945	2945	2945	2945	0
78	20231024	175400	227139255	2945	2945	2945	2945	0
79	20231024	175300	227139255	2945	2945	2945	2945	0
80	20231024	175200	227139255	2945	2945	2945	2945	0
81	20231024	175100	227139255	2945	2945	2945	2945	0
82	20231024	175000	227139255	2945	2945	2945	2945	0
83	20231024	174900	227139255	2945	2945	2945	2945	0
84	20231024	174800	227139255	2945	2945	2945	2945	0
85	20231024	174700	227139255	2945	2945	2945	2945	0
86	20231024	174600	227139255	2945	2945	2945	2945	0
87	20231024	174500	227139255	2945	2945	2945	2945	0
88	20231024	174400	227139255	2945	2945	2945	2945	0
89	20231024	174300	227139255	2945	2945	2945	2945	0
90	20231024	174200	227139255	2945	2945	2945	2945	0
91	20231024	174100	227139255	2945	2945	2945	2945	0
92	20231024	174000	227139255	2945	2945	2945	2945	1143
93	20231024	173900	227139255	2945	2945	2945	2945	0
94	20231024	173800	227139255	2945	2945	2945	2945	0
95	20231024	173700	227139255	2945	2945	2945	2945	0
96	20231024	173600	227139255	2945	2945	2945	2945	0
97	20231024	173500	227139255	2945	2945	2945	2945	0
98	20231024	173400	227139255	2945	2945	2945	2945	0
99	20231024	173300	227139255	2945	2945	2945	2945	0
100	20231024	173200	227139255	2945	2945	2945	2945	0
101	20231024	173100	227139255	2945	2945	2945	2945	0
102	20231024	173000	227139255	2945	2945	2945	2945	0
103	20231024	172900	227139255	2945	2945	2945	2945	0
104	20231024	172800	227139255	2945	2945	2945	2945	0
105	20231024	172700	227139255	2945	2945	2945	2945	0
106	20231024	172600	227139255	2945	2945	2945	2945	0
107	20231024	172500	227139255	2945	2945	2945	2945	0
108	20231024	172400	227139255	2945	2945	2945	2945	0
109	20231024	172300	227139255	2945	2945	2945	2945	0
110	20231024	172200	227139255	2945	2945	2945	2945	0
111	20231024	172100	227139255	2945	2945	2945	2945	0
112	20231024	172000	227139255	2945	2945	2945	2945	0
113	20231024	171900	227139255	2945	2945	2945	2945	0
114	20231024	171800	227139255	2945	2945	2945	2945	0
115	20231024	171700	227139255	2945	2945	2945	2945	0
116	20231024	171600	227139255	2945	2945	2945	2945	0
117	20231024	171500	227139255	2945	2945	2945	2945	0
118	20231024	171400	227139255	2945	2945	2945	2945	0
119	20231024	171300	227139255	2945	2945	2945	2945	0
120	20231024	171200	227139255	2945	2945	2945	2945	0
121	20231024	171100	227139255	2945	2945	2945	2945	0
122	20231024	171000	227139255	2945	2945	2945	2945	1143
123	20231024	170900	227139255	2945	2945	2945	2945	0
124	20231024	170800	227139255	2945	2945	2945	2945	0
125	20231024	170700	227139255	2945	2945	2945	2945	0
126	20231024	170600	227139255	2945	2945	2945	2945	0
127	20231024	170500	227139255	2945	2945	2945	2945	0
128	20231024	170400	227139255	2945	2945	2945	2945	0
129	20231024	170300	227139255	2945	2945	2945	2945	0
130	20231024	170200	227139255	2945	2945	2945	2945	0
131	20231024	170100	227139255	2945	2945	2945	2945	0
132	20231024	170000	227139255	2945	2945	2945	2945	0
133	20231024	165900	227139255	2945	2945	2945	2945	0
134	20231024	165800	227139255	2945	2945	2945	2945	0
135	20231024	165700	227139255	2945	2945	2945	2945	0
136	20231024	165600	227139255	2945	2945	2945	2945	0
137	20231024	165500	227139255	2945	2945	2945	2945	0
138	20231024	165400	227139255	2945	2945	2945	2945	0
139	20231024	165300	227139255	2945	2945	2945	2945	0
140	20231024	165200	227139255	2945	2945	2945	2945	0
141	20231024	165100	227139255	2945	2945	2945	2945	0
142	20231024	165000	227139255	2945	2945	2945	2945	0
143	20231024	164900	227139255	2945	2945	2945	2945	0
144	20231024	164800	227139255	2945	2945	2945	2945	0
145	20231024	164700	227139255	2945	2945	2945	2945	0
146	20231024	164600	227139255	2945	2945	2945	2945	0
147	20231024	164500	227139255	2945	2945	2945	2945	0
148	20231024	164400	227139255	2945	2945	2945	2945	0
149	20231024	164300	227139255	2945	2945	2945	2945	0
150	20231024	164200	227139255	2945	2945	2945	2945	0
151	20231024	164100	227139255	2945	2945	2945	2945	0
152	20231024	164000	227139255	2945	2945	2945	2945	1143
153	20231024	163900	227139255	2945	2945	2945	2945	0
154	20231024	163800	227139255	2945	2945	2945	2945	0
155	20231024	163700	227139255	2945	2945	2945	2945	0
156	20231024	163600	227139255	2945	2945	2945	2945	0
157	20231024	163500	227139255	2945	2945	2945	2945	0
158	20231024	163400	227139255	2945	2945	2945	2945	0
159	20231024	163300	227139255	2945	2945	2945	2945	0
160	20231024	163200	227139255	2945	2945	2945	2945	0
161	20231024	163100	227139255	2945	2945	2945	2945	0
162	20231024	163000	227139255	2945	2945	2945	2945	0
163	20231024	162900	227139255	2945	2945	2945	2945	0
164	20231024	162800	227139255	2945	2945	2945	2945	0
165	20231024	162700	227139255	2945	2945	2945	2945	0
166	20231024	162600	227139255	2945	2945	2945	2945	0
167	20231024	162500	227139255	2945	2945	2945	2945	0
168	20231024	162400	227139255	2945	2945	2945	2945	0
169	20231024	162300	227139255	2945	2945	2945	2945	0
170	20231024	162200	227139255	2945	2945	2945	2945	0
171	20231024	162100	227139255	2945	2945	2945	2945	0
172	20231024	162000	227139255	2945	2945	2945	2945	0
173	20231024	161900	227139255	2945	2945	2945	2945	0
174	20231024	161800	227139255	2945	2945	2945	2945	0
175	20231024	161700	227139255	2945	2945	2945	2945	0
176	20231024	161600	227139255	2945	2945	2945	2945	0
177	20231024	161500	227139255	2945	2945	2945	2945	0
178	20231024	161400	227139255	2945	2945	2945	2945	0
179	20231024	161300	227139255	2945	2945	2945	2945	0
180	20231024	161200	227139255	2945	2945	2945	2945	0
181	20231024	161100	227139255	2945	2945	2945	2945	0
182	20231024	161000	227139255	2945	2945	2945	2945	1143
183	20231024	160900	227139255	2945	2945	2945	2945	0
184	20231024	160800	227139255	2945	2945	2945	2945	0
185	20231024	160700	227139255	2945	2945	2945	2945	0
186	20231024	160600	227139255	2945	2945	2945	2945	0
187	20231024	160500	227139255	2945	2945	2945	2945	0
188	20231024	160400	227139255	2945	2945	2945	2945	0
189	20231024	160300	227139255	2945	2945	2945	2945	0
190	20231024	160200	227139255	2945	2945	2945	2945	0
191	20231024	160100	227139255	2945	2945	2945	2945	0
192	20231024	160000	227139255	2945	2945	2945	2945	0
193	20231024	155900	227139255	2945	2945	2945	2945	0
194	20231024	155800	227139255	2945	2945	2945	2945	0
195	20231024	155700	227139255	2945	2945	2945	2945	0
196	20231024	155600	227139255	2945	2945	2945	2945	0
197	20231024	155500	227139255	2945	2945	2945	2945	0
198	20231024	155400	227139255	2945	2945	2945	2945	0
199	20231024	155300	227139255	2945	2945	2945	2945	0
200	20231024	155200	227139255	2945	2945	2945	2945	0
201	20231024	155100	227139255	2945	2945	2945	2945	0
202	20231024	155000	227139255	2945	2945	2945	2945	0
203	20231024	154900	227139255	2945	2945	2945	2945	0
204	20231024	154800	227139255	2945	2945	2945	2945	0
205	20231024	154700	227139255	2945	2945	2945	2945	0
206	20231024	154600	227139255	2945	2945	2945	2945	0
207	20231024	154500	227139255	2945	2945	2945	2945	0
208	20231024	154400	227139255	2945	2945	2945	2945	0
209	20231024	154300	227139255	2945	2945	2945	2945	0
210	20231024	154200	227139255	2945	2945	2945	2945	0
211	20231024	154100	227139255	2945	2945	2945	2945	0
212	20231024	154000	227139255	2945	2945	2945	2945	1143
213	20231024	153900	227139255	2945	2945	2945	2945	0
214	20231024	153800	227139255	2945	2945	2945	2945	0
215	20231024	153700	227139255	2945	2945	2945	2945	0
216	20231024	153600	227139255	2945	2945	2945	2945	0
217	20231024	153500	227139255	2945	2945	2945	2945	0
218	20231024	153400	227139255	2945	2945	2945	2945	0
219	20231024	153300	227139255	2945	2945	2945	2945	0
220	20231024	153200	227139255	2945	2945	2945	2945	0
221	20231024	153100	227139255	2945	2945	2945	2945	0
222	20231024	153000	227139255	2945	2945	2945	2945	1143
223	20231024	152900	223773120	2935	2935	2935	2935	0
224	20231024	152800	223773120	2935	2935	2935	2935	0
225	20231024	152700	223773120	2935	2935	2935	2935	0
226	20231024	152600	223773120	2935	2935	2935	2935	0
227	20231024	152500	223773120	2935	2935	2935	2935	0
228	20231024	152400	223773120	2935	2935	2935	2935	0
229	20231024	152300	223773120	2935	2935	2935	2935	0
230	20231024	152200	223773120	2935	2935	2935	2935	0
231	20231024	152100	223773120	2935	2935	2935	2935	0
232	20231024	152000	223773120	2935	2935	2935	2935	0
233	20231024	151900	223773120	2935	2935	2935	2930	743
234	20231024	151800	221592510	2940	2940	2940	2940	60
235	20231024	151700	221416110	2940	2940	2940	2940	60
236	20231024	151600	221239710	2935	2945	2945	2935	323
237	20231024	151500	220290765	2945	2945	2945	2935	182
238	20231024	151400	219756575	2940	2940	2940	2940	54
239	20231024	151300	219597815	2945	2945	2945	2945	101
240	20231024	151200	219300370	2940	2945	2945	2940	254
241	20231024	151100	218553445	2945	2945	2945	2945	0
242	20231024	151000	218553445	2945	2945	2945	2945	217
243	20231024	150900	217914380	2945	2945	2945	2945	360
244	20231024	150800	216854180	2945	2945	2945	2945	300
245	20231024	150700	215970680	2945	2940	2945	2940	385
246	20231024	150600	214838480	2945	2940	2945	2940	1330
247	20231024	150500	210923915	2935	2940	2940	2935	23
248	20231024	150400	210856390	2940	2940	2940	2940	0
249	20231024	150300	210856390	2940	2940	2940	2940	3
250	20231024	150200	210847570	2940	2940	2940	2940	621
251	20231024	150100	209021830	2940	2940	2940	2940	0
252	20231024	150000	209021830	2940	2940	2940	2940	0
253	20231024	145900	209021830	2940	2940	2940	2940	0
254	20231024	145800	209021830	2940	2940	2940	2940	20
255	20231024	145700	208963030	2940	2940	2940	2940	69
256	20231024	145600	208760170	2940	2940	2940	2940	0
257	20231024	145500	208760170	2940	2940	2940	2940	0
258	20231024	145400	208760170	2940	2940	2940	2940	0
259	20231024	145300	208760170	2940	2935	2940	2935	200
260	20231024	145200	208173165	2935	2935	2935	2935	0
261	20231024	145100	208173165	2935	2935	2935	2935	1
262	20231024	145000	208170230	2940	2940	2940	2940	0
263	20231024	144900	208170230	2940	2940	2940	2940	0
264	20231024	144800	208170230	2940	2940	2940	2940	0
265	20231024	144700	208170230	2940	2940	2940	2940	10
266	20231024	144600	208140830	2940	2930	2940	2930	65
267	20231024	144500	207950370	2940	2940	2940	2930	76
268	20231024	144400	207727030	2945	2945	2945	2945	10
269	20231024	144300	207697580	2940	2940	2940	2940	1535
270	20231024	144200	203184680	2940	2940	2940	2940	0
271	20231024	144100	203184680	2940	2940	2940	2940	1
272	20231024	144000	203181740	2940	2940	2940	2940	0
273	20231024	143900	203181740	2940	2940	2940	2940	0
274	20231024	143800	203181740	2940	2940	2940	2940	0
275	20231024	143700	203181740	2940	2940	2940	2930	66
276	20231024	143600	202988040	2940	2940	2940	2940	0
277	20231024	143500	202988040	2940	2930	2940	2930	69
278	20231024	143400	202785860	2940	2940	2940	2940	0
279	20231024	143300	202785860	2940	2940	2940	2940	1
280	20231024	143200	202782920	2935	2935	2935	2935	1492
281	20231024	143100	198403900	2935	2935	2935	2935	0
282	20231024	143000	198403900	2935	2930	2935	2930	35
283	20231024	142900	198301345	2930	2930	2930	2930	260
284	20231024	142800	197539545	2925	2925	2925	2925	0
285	20231024	142700	197539545	2925	2925	2925	2925	0
286	20231024	142600	197539545	2925	2930	2930	2925	121
287	20231024	142500	197185115	2935	2930	2935	2930	77
288	20231024	142400	196959500	2925	2925	2935	2910	1650
289	20231024	142300	192125500	2925	2925	2925	2925	0
290	20231024	142200	192125500	2925	2920	2925	2920	5109
291	20231024	142100	177206675	2920	2920	2920	2920	295
292	20231024	142000	176345275	2920	2920	2920	2920	311
293	20231024	141900	175437155	2920	2920	2920	2920	0
294	20231024	141800	175437155	2920	2920	2920	2920	1
295	20231024	141700	175434235	2925	2920	2925	2905	594
296	20231024	141600	173698015	2920	2920	2920	2920	60
297	20231024	141500	173522815	2925	2925	2925	2925	0
298	20231024	141400	173522815	2925	2925	2925	2925	0
299	20231024	141300	173522815	2925	2920	2925	2920	620
300	20231024	141200	171711910	2915	2915	2915	2915	20
301	20231024	141100	171653610	2915	2915	2915	2915	180
302	20231024	141000	171128910	2920	2920	2920	2920	0
303	20231024	140900	171128910	2920	2920	2920	2920	0
304	20231024	140800	171128910	2920	2920	2920	2920	0
305	20231024	140700	171128910	2920	2920	2920	2920	39
306	20231024	140600	171015030	2915	2915	2915	2915	733
307	20231024	140500	168878335	2915	2915	2915	2915	0
308	20231024	140400	168878335	2915	2915	2915	2915	1
309	20231024	140300	168875420	2910	2910	2910	2910	324
310	20231024	140200	167932580	2910	2910	2910	2910	1
311	20231024	140100	167929670	2915	2915	2915	2915	0
312	20231024	140000	167929670	2915	2915	2915	2915	50
313	20231024	135900	167783920	2915	2910	2915	2910	45
314	20231024	135800	167652965	2915	2915	2915	2915	0
315	20231024	135700	167652965	2915	2910	2915	2910	394
316	20231024	135600	166506205	2910	2910	2910	2910	0
317	20231024	135500	166506205	2910	2910	2910	2910	0
318	20231024	135400	166506205	2910	2905	2910	2905	518
319	20231024	135300	164999665	2910	2905	2910	2905	2411
320	20231024	135200	157993155	2905	2900	2905	2900	231
321	20231024	135100	157323250	2905	2905	2905	2905	0
322	20231024	135000	157323250	2905	2905	2905	2905	0
323	20231024	134900	157323250	2905	2905	2905	2905	0
324	20231024	134800	157323250	2905	2905	2905	2905	0
325	20231024	134700	157323250	2905	2905	2905	2905	0
326	20231024	134600	157323250	2905	2905	2905	2905	0
327	20231024	134500	157323250	2905	2905	2905	2905	0
328	20231024	134400	157323250	2905	2900	2905	2900	260
329	20231024	134300	156568470	2900	2900	2900	2900	0
330	20231024	134200	156568470	2900	2900	2900	2900	421
331	20231024	134100	155347570	2895	2895	2895	2895	0
332	20231024	134000	155347570	2895	2895	2895	2895	1047
333	20231024	133900	152316505	2890	2890	2890	2890	0
334	20231024	133800	152316505	2890	2890	2890	2890	0
335	20231024	133700	152316505	2890	2890	2890	2890	440
336	20231024	133600	151044905	2890	2890	2890	2890	659
337	20231024	133500	149140395	2890	2890	2890	2890	0
338	20231024	133400	149140395	2890	2890	2890	2890	0
339	20231024	133300	149140395	2890	2890	2890	2890	1
340	20231024	133200	149137505	2890	2890	2890	2890	1
341	20231024	133100	149134615	2895	2895	2895	2895	0
342	20231024	133000	149134615	2895	2895	2895	2895	0
343	20231024	132900	149134615	2895	2895	2895	2895	0
344	20231024	132800	149134615	2895	2895	2895	2895	1
345	20231024	132700	149131720	2890	2890	2890	2890	0
346	20231024	132600	149131720	2890	2890	2890	2890	10
347	20231024	132500	149102820	2895	2890	2895	2890	12
348	20231024	132400	149068130	2895	2890	2895	2890	729
349	20231024	132300	146958675	2895	2895	2895	2890	5
350	20231024	132200	146944210	2890	2875	2890	2875	2280
351	20231024	132100	140366940	2875	2875	2875	2875	0
352	20231024	132000	140366940	2875	2875	2875	2875	0
353	20231024	131900	140366940	2875	2875	2875	2875	50
354	20231024	131800	140223190	2875	2875	2875	2875	0
355	20231024	131700	140223190	2875	2875	2875	2875	0
356	20231024	131600	140223190	2875	2875	2875	2875	18
357	20231024	131500	140171440	2875	2870	2875	2870	64
358	20231024	131400	139987750	2870	2870	2870	2870	503
359	20231024	131300	138544140	2870	2870	2870	2870	0
360	20231024	131200	138544140	2870	2870	2870	2870	0
361	20231024	131100	138544140	2870	2870	2870	2870	0
362	20231024	131000	138544140	2870	2870	2870	2870	0
363	20231024	130900	138544140	2870	2870	2870	2870	0
364	20231024	130800	138544140	2870	2870	2870	2870	1
365	20231024	130700	138541270	2865	2865	2865	2865	0
366	20231024	130600	138541270	2865	2865	2865	2865	0
367	20231024	130500	138541270	2865	2865	2865	2865	500
368	20231024	130400	137108770	2865	2865	2865	2865	297
369	20231024	130300	136257865	2865	2865	2865	2865	0
370	20231024	130200	136257865	2865	2865	2865	2865	0
371	20231024	130100	136257865	2865	2865	2865	2865	0
372	20231024	130000	136257865	2865	2865	2865	2865	0
373	20231024	125900	136257865	2865	2865	2865	2865	0
374	20231024	125800	136257865	2865	2865	2865	2865	0
375	20231024	125700	136257865	2865	2865	2865	2865	0
376	20231024	125600	136257865	2865	2865	2865	2865	0
377	20231024	125500	136257865	2865	2865	2865	2865	100
378	20231024	125400	135971365	2865	2865	2865	2865	0
379	20231024	125300	135971365	2865	2865	2865	2865	0
380	20231024	125200	135971365	2865	2865	2865	2865	0
381	20231024	125100	135971365	2865	2865	2865	2865	104
382	20231024	125000	135673405	2865	2865	2865	2865	18
383	20231024	124900	135621835	2865	2865	2865	2865	1
384	20231024	124800	135618970	2860	2860	2860	2860	0
385	20231024	124700	135618970	2860	2855	2860	2855	436
386	20231024	124600	134372680	2860	2860	2860	2860	0
387	20231024	124500	134372680	2860	2845	2860	2835	1001
388	20231024	124400	131528925	2865	2865	2865	2865	0
389	20231024	124300	131528925	2865	2865	2865	2865	0
390	20231024	124200	131528925	2865	2865	2865	2865	1
391	20231024	124100	131526060	2845	2845	2845	2845	0
392	20231024	124000	131526060	2845	2865	2865	2845	100
393	20231024	123900	131241420	2865	2865	2865	2865	0
394	20231024	123800	131241420	2865	2865	2865	2865	0
395	20231024	123700	131241420	2865	2865	2865	2865	0
396	20231024	123600	131241420	2865	2865	2865	2865	0
397	20231024	123500	131241420	2865	2865	2865	2865	0
398	20231024	123400	131241420	2865	2865	2865	2865	4
399	20231024	123300	131229960	2865	2865	2865	2865	0
400	20231024	123200	131229960	2865	2865	2865	2865	0
401	20231024	123100	131229960	2865	2860	2865	2860	44
402	20231024	123000	131103925	2865	2865	2865	2865	0
403	20231024	122900	131103925	2865	2865	2865	2860	5
404	20231024	122800	131089615	2840	2840	2840	2840	0
405	20231024	122700	131089615	2840	2860	2860	2840	368
406	20231024	122600	130038155	2860	2860	2860	2860	177
407	20231024	122500	129531935	2860	2860	2860	2860	18
408	20231024	122400	129480455	2855	2845	2855	2845	1426
409	20231024	122300	125421480	2835	2835	2835	2835	0
410	20231024	122200	125421480	2835	2835	2835	2835	30
411	20231024	122100	125336430	2835	2835	2835	2835	0
412	20231024	122000	125336430	2835	2835	2835	2835	0
413	20231024	121900	125336430	2835	2835	2835	2835	0
414	20231024	121800	125336430	2835	2835	2835	2835	0
415	20231024	121700	125336430	2835	2835	2835	2835	0
416	20231024	121600	125336430	2835	2835	2835	2835	0
417	20231024	121500	125336430	2835	2835	2835	2835	0
418	20231024	121400	125336430	2835	2835	2835	2835	0
419	20231024	121300	125336430	2835	2835	2835	2835	0
420	20231024	121200	125336430	2835	2835	2835	2835	0
421	20231024	121100	125336430	2835	2835	2835	2835	0
422	20231024	121000	125336430	2835	2835	2835	2835	0
423	20231024	120900	125336430	2835	2835	2835	2835	73
424	20231024	120800	125129475	2830	2835	2835	2830	2000
425	20231024	120700	119468585	2845	2845	2845	2845	3
426	20231024	120600	119460050	2840	2840	2840	2840	1
427	20231024	120500	119457210	2835	2845	2845	2835	56
428	20231024	120400	119298045	2845	2845	2845	2845	2
429	20231024	120300	119292355	2845	2845	2845	2845	701
430	20231024	120200	117298010	2850	2850	2850	2850	0
431	20231024	120100	117298010	2850	2850	2850	2850	0
432	20231024	120000	117298010	2850	2850	2850	2850	1
433	20231024	115900	117295160	2850	2850	2850	2850	0
434	20231024	115800	117295160	2850	2845	2850	2845	31
435	20231024	115700	117206875	2850	2845	2850	2845	301
436	20231024	115600	116350525	2850	2850	2850	2850	10
437	20231024	115500	116322025	2845	2845	2845	2845	247
438	20231024	115400	115619310	2845	2845	2845	2845	0
439	20231024	115300	115619310	2845	2845	2845	2845	1
440	20231024	115200	115616465	2845	2845	2845	2845	400
441	20231024	115100	114478465	2850	2850	2850	2850	0
442	20231024	115000	114478465	2850	2850	2850	2850	17
443	20231024	114900	114430015	2850	2850	2850	2850	0
444	20231024	114800	114430015	2850	2850	2850	2850	0
445	20231024	114700	114430015	2850	2850	2850	2850	106
446	20231024	114600	114127915	2850	2850	2850	2850	0
447	20231024	114500	114127915	2850	2845	2850	2845	743
448	20231024	114400	112014075	2845	2845	2845	2845	0
449	20231024	114300	112014075	2845	2845	2845	2845	1
450	20231024	114200	112011230	2840	2840	2840	2840	443
451	20231024	114100	110753110	2845	2845	2845	2845	0
452	20231024	114000	110753110	2845	2845	2845	2845	0
453	20231024	113900	110753110	2845	2845	2845	2845	1
454	20231024	113800	110750265	2840	2840	2840	2840	738
455	20231024	113700	108654345	2840	2840	2840	2840	169
456	20231024	113600	108174385	2840	2840	2840	2840	0
457	20231024	113500	108174385	2840	2840	2840	2840	0
458	20231024	113400	108174385	2840	2840	2840	2840	0
459	20231024	113300	108174385	2840	2830	2840	2830	131
460	20231024	113200	107803645	2840	2840	2840	2840	18
461	20231024	113100	107752525	2840	2840	2840	2840	0
462	20231024	113000	107752525	2840	2840	2840	2840	0
463	20231024	112900	107752525	2840	2840	2840	2840	0
464	20231024	112800	107752525	2840	2840	2840	2840	0
465	20231024	112700	107752525	2840	2835	2840	2835	300
466	20231024	112600	106900880	2840	2840	2840	2840	24
467	20231024	112500	106832720	2830	2840	2840	2830	756
468	20231024	112400	104693200	2840	2840	2840	2840	700
469	20231024	112300	102705200	2835	2835	2835	2835	48
470	20231024	112200	102569120	2835	2835	2835	2835	8
471	20231024	112100	102546440	2835	2825	2835	2825	1941
472	20231024	112000	97053800	2825	2825	2825	2825	0
473	20231024	111900	97053800	2825	2825	2825	2825	0
474	20231024	111800	97053800	2825	2825	2825	2825	400
475	20231024	111700	95923800	2825	2825	2825	2825	400
476	20231024	111600	94793800	2825	2825	2825	2825	0
477	20231024	111500	94793800	2825	2825	2825	2825	0
478	20231024	111400	94793800	2825	2825	2825	2825	0
479	20231024	111300	94793800	2825	2820	2825	2820	200
480	20231024	111200	94229790	2820	2820	2820	2820	0
481	20231024	111100	94229790	2820	2820	2820	2820	0
482	20231024	111000	94229790	2820	2820	2820	2820	300
483	20231024	110900	93383790	2820	2820	2820	2820	0
484	20231024	110800	93383790	2820	2820	2820	2820	0
485	20231024	110700	93383790	2820	2820	2820	2820	0
486	20231024	110600	93383790	2820	2825	2825	2820	19
487	20231024	110500	93330205	2825	2825	2825	2825	0
488	20231024	110400	93330205	2825	2810	2825	2810	40
489	20231024	110300	93217610	2815	2815	2815	2815	0
490	20231024	110200	93217610	2815	2815	2815	2815	0
491	20231024	110100	93217610	2815	2815	2815	2815	169
492	20231024	110000	92741875	2820	2820	2820	2820	0
493	20231024	105900	92741875	2820	2820	2820	2820	0
494	20231024	105800	92741875	2820	2820	2820	2820	2
495	20231024	105700	92736235	2805	2805	2805	2805	0
496	20231024	105600	92736235	2805	2820	2820	2805	15
497	20231024	105500	92694010	2820	2820	2820	2820	0
498	20231024	105400	92694010	2820	2820	2820	2820	0
499	20231024	105300	92694010	2820	2820	2820	2820	0
500	20231024	105200	92694010	2820	2820	2820	2820	0
501	20231024	105100	92694010	2820	2820	2820	2820	0
502	20231024	105000	92694010	2820	2820	2820	2820	0
503	20231024	104900	92694010	2820	2820	2820	2820	0
504	20231024	104800	92694010	2820	2820	2820	2820	0
505	20231024	104700	92694010	2820	2815	2820	2815	2
506	20231024	104600	92688375	2800	2800	2800	2795	180
507	20231024	104500	92185010	2810	2810	2810	2810	0
508	20231024	104400	92185010	2810	2810	2810	2810	0
509	20231024	104300	92185010	2810	2810	2810	2810	0
510	20231024	104200	92185010	2810	2810	2810	2810	182
511	20231024	104100	91673590	2800	2800	2800	2800	0
512	20231024	104000	91673590	2800	2800	2810	2800	444
513	20231024	103900	90430200	2795	2795	2795	2795	15
514	20231024	103800	90388275	2790	2790	2790	2790	0
515	20231024	103700	90388275	2790	2790	2790	2790	27
516	20231024	103600	90312945	2790	2790	2790	2790	18
517	20231024	103500	90262725	2785	2785	2785	2785	0
518	20231024	103400	90262725	2785	2795	2795	2785	1481
519	20231024	103300	86134015	2795	2795	2795	2795	40
520	20231024	103200	86022215	2795	2795	2795	2795	0
521	20231024	103100	86022215	2795	2795	2795	2795	854
522	20231024	103000	83635285	2795	2800	2800	2795	856
523	20231024	102900	81240985	2800	2820	2820	2800	720
524	20231024	102800	79224965	2800	2800	2800	2800	0
525	20231024	102700	79224965	2800	2800	2800	2800	0
526	20231024	102600	79224965	2800	2800	2800	2800	373
527	20231024	102500	78180565	2800	2800	2800	2800	0
528	20231024	102400	78180565	2800	2800	2800	2800	50
529	20231024	102300	78040565	2800	2800	2800	2800	85
530	20231024	102200	77802565	2795	2800	2800	2795	458
531	20231024	102100	76521820	2800	2805	2805	2800	2347
532	20231024	102000	69945925	2805	2805	2805	2805	50
533	20231024	101900	69805675	2825	2820	2825	2810	3553
534	20231024	101800	59806605	2825	2825	2825	2825	0
535	20231024	101700	59806605	2825	2825	2825	2825	106
536	20231024	101600	59507155	2815	2815	2815	2815	179
537	20231024	101500	59003270	2815	2825	2825	2815	2240
538	20231024	101400	52688405	2840	2840	2840	2840	19
539	20231024	101300	52634445	2825	2825	2825	2825	0
540	20231024	101200	52634445	2825	2825	2825	2825	0
541	20231024	101100	52634445	2825	2840	2840	2825	1853
542	20231024	101000	47399420	2845	2830	2845	2830	301
543	20231024	100900	46547575	2830	2830	2830	2830	0
544	20231024	100800	46547575	2830	2830	2830	2830	217
545	20231024	100700	45933465	2830	2830	2830	2830	81
546	20231024	100600	45704235	2845	2845	2845	2845	0
547	20231024	100500	45704235	2845	2845	2845	2845	28
548	20231024	100400	45624575	2830	2830	2830	2830	0
549	20231024	100300	45624575	2830	2830	2830	2830	0
550	20231024	100200	45624575	2830	2830	2830	2830	0
551	20231024	100100	45624575	2830	2835	2850	2830	455
552	20231024	100000	44334060	2830	2830	2830	2830	200
553	20231024	095900	43768060	2830	2830	2830	2830	152
554	20231024	095800	43337900	2825	2825	2825	2825	0
555	20231024	095700	43337900	2825	2825	2825	2825	0
556	20231024	095600	43337900	2825	2825	2825	2825	0
557	20231024	095500	43337900	2825	2825	2825	2825	20
558	20231024	095400	43281400	2820	2820	2820	2820	0
559	20231024	095300	43281400	2820	2825	2825	2820	450
560	20231024	095200	42010365	2830	2830	2830	2830	0
561	20231024	095100	42010365	2830	2830	2830	2830	1436
562	20231024	095000	37946485	2830	2830	2830	2830	635
563	20231024	094900	36149435	2835	2835	2835	2835	1326
564	20231024	094800	32390225	2850	2845	2850	2845	19
565	20231024	094700	32336135	2835	2850	2850	2835	148
566	20231024	094600	31915810	2855	2855	2855	2855	0
567	20231024	094500	31915810	2855	2855	2855	2855	20
568	20231024	094400	31858710	2860	2860	2860	2860	30
569	20231024	094300	31772910	2860	2860	2860	2860	1
570	20231024	094200	31770050	2840	2840	2840	2840	80
571	20231024	094100	31542850	2845	2870	2870	2845	1475
572	20231024	094000	27339465	2850	2855	2855	2850	830
573	20231024	093900	24972315	2860	2870	2870	2860	116
574	20231024	093800	24640075	2880	2890	2890	2880	21
575	20231024	093700	24579585	2870	2870	2870	2870	0
576	20231024	093600	24579585	2870	2870	2870	2870	71
577	20231024	093500	24375815	2890	2890	2890	2890	0
578	20231024	093400	24375815	2890	2890	2890	2890	0
579	20231024	093300	24375815	2890	2890	2890	2890	0
580	20231024	093200	24375815	2890	2890	2890	2890	1
581	20231024	093100	24372925	2895	2895	2895	2895	5
582	20231024	093000	24358450	2895	2895	2895	2895	10
583	20231024	092900	24329500	2895	2895	2895	2895	3
584	20231024	092800	24320815	2895	2895	2895	2895	34
585	20231024	092700	24222385	2895	2875	2895	2865	1929
586	20231024	092600	18644575	2870	2870	2870	2870	205
587	20231024	092500	18056225	2870	2870	2870	2870	374
588	20231024	092400	16982845	2860	2860	2860	2860	0
589	20231024	092300	16982845	2860	2860	2860	2860	0
590	20231024	092200	16982845	2860	2860	2860	2860	0
591	20231024	092100	16982845	2860	2870	2870	2860	627
592	20231024	092000	15189615	2860	2860	2860	2860	0
593	20231024	091900	15189615	2860	2860	2860	2860	0
594	20231024	091800	15189615	2860	2860	2860	2860	15
595	20231024	091700	15146715	2860	2865	2875	2860	268
596	20231024	091600	14378835	2875	2875	2875	2875	0
597	20231024	091500	14378835	2875	2875	2875	2875	0
598	20231024	091400	14378835	2875	2875	2875	2875	2
599	20231024	091300	14373085	2875	2880	2880	2875	15
600	20231024	091200	14329910	2880	2880	2880	2880	1004
601	20231024	091100	11438390	2880	2880	2880	2880	2
602	20231024	091000	11432630	2880	2880	2880	2880	2
603	20231024	090900	11426870	2880	2880	2880	2880	4
604	20231024	090800	11415350	2880	2880	2880	2880	7
605	20231024	090700	11395190	2885	2875	2885	2875	250
606	20231024	090600	10676420	2885	2875	2885	2875	231
607	20231024	090500	10012240	2885	2875	2885	2875	827
608	20231024	090400	7633165	2875	2875	2875	2875	321
609	20231024	090300	6710290	2875	2875	2875	2875	4
610	20231024	090200	6698790	2875	2875	2875	2875	16
611	20231024	090100	6652790	2875	2875	2875	2875	3
612	20231024	090000	6644165	2875	2855	2875	2855	2292