KissMeData/046940/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191700	136310530	2870	2870	2870	2870	2099
3	20231024	191600	136310530	2870	2870	2870	2870	0
4	20231024	191500	136310530	2870	2870	2870	2870	0
5	20231024	191400	136310530	2870	2870	2870	2870	0
6	20231024	191300	136310530	2870	2870	2870	2870	0
7	20231024	191200	136310530	2870	2870	2870	2870	0
8	20231024	191100	136310530	2870	2870	2870	2870	0
9	20231024	191000	136310530	2870	2870	2870	2870	0
10	20231024	190900	136310530	2870	2870	2870	2870	0
11	20231024	190800	136310530	2870	2870	2870	2870	0
12	20231024	190700	136310530	2870	2870	2870	2870	0
13	20231024	190600	136310530	2870	2870	2870	2870	0
14	20231024	190500	136310530	2870	2870	2870	2870	0
15	20231024	190400	136310530	2870	2870	2870	2870	0
16	20231024	190300	136310530	2870	2870	2870	2870	0
17	20231024	190200	136310530	2870	2870	2870	2870	0
18	20231024	190100	136310530	2870	2870	2870	2870	0
19	20231024	190000	136310530	2870	2870	2870	2870	0
20	20231024	185900	136310530	2870	2870	2870	2870	0
21	20231024	185800	136310530	2870	2870	2870	2870	0
22	20231024	185700	136310530	2870	2870	2870	2870	0
23	20231024	185600	136310530	2870	2870	2870	2870	0
24	20231024	185500	136310530	2870	2870	2870	2870	0
25	20231024	185400	136310530	2870	2870	2870	2870	0
26	20231024	185300	136310530	2870	2870	2870	2870	0
27	20231024	185200	136310530	2870	2870	2870	2870	0
28	20231024	185100	136310530	2870	2870	2870	2870	0
29	20231024	185000	136310530	2870	2870	2870	2870	0
30	20231024	184900	136310530	2870	2870	2870	2870	0
31	20231024	184800	136310530	2870	2870	2870	2870	0
32	20231024	184700	136310530	2870	2870	2870	2870	2099
33	20231024	184600	136310530	2870	2870	2870	2870	0
34	20231024	184500	136310530	2870	2870	2870	2870	0
35	20231024	184400	136310530	2870	2870	2870	2870	0
36	20231024	184300	136310530	2870	2870	2870	2870	0
37	20231024	184200	136310530	2870	2870	2870	2870	0
38	20231024	184100	136310530	2870	2870	2870	2870	0
39	20231024	184000	136310530	2870	2870	2870	2870	0
40	20231024	183900	136310530	2870	2870	2870	2870	0
41	20231024	183800	136310530	2870	2870	2870	2870	0
42	20231024	183700	136310530	2870	2870	2870	2870	0
43	20231024	183600	136310530	2870	2870	2870	2870	0
44	20231024	183500	136310530	2870	2870	2870	2870	0
45	20231024	183400	136310530	2870	2870	2870	2870	0
46	20231024	183300	136310530	2870	2870	2870	2870	0
47	20231024	183200	136310530	2870	2870	2870	2870	0
48	20231024	183100	136310530	2870	2870	2870	2870	0
49	20231024	183000	136310530	2870	2870	2870	2870	0
50	20231024	182900	136310530	2870	2870	2870	2870	0
51	20231024	182800	136310530	2870	2870	2870	2870	0
52	20231024	182700	136310530	2870	2870	2870	2870	0
53	20231024	182600	136310530	2870	2870	2870	2870	0
54	20231024	182500	136310530	2870	2870	2870	2870	0
55	20231024	182400	136310530	2870	2870	2870	2870	0
56	20231024	182300	136310530	2870	2870	2870	2870	0
57	20231024	182200	136310530	2870	2870	2870	2870	0
58	20231024	182100	136310530	2870	2870	2870	2870	0
59	20231024	182000	136310530	2870	2870	2870	2870	0
60	20231024	181900	136310530	2870	2870	2870	2870	0
61	20231024	181800	136310530	2870	2870	2870	2870	0
62	20231024	181700	136310530	2870	2870	2870	2870	2099
63	20231024	181600	136310530	2870	2870	2870	2870	0
64	20231024	181500	136310530	2870	2870	2870	2870	0
65	20231024	181400	136310530	2870	2870	2870	2870	0
66	20231024	181300	136310530	2870	2870	2870	2870	0
67	20231024	181200	136310530	2870	2870	2870	2870	0
68	20231024	181100	136310530	2870	2870	2870	2870	0
69	20231024	181000	136310530	2870	2870	2870	2870	0
70	20231024	180900	136310530	2870	2870	2870	2870	0
71	20231024	180800	136310530	2870	2870	2870	2870	0
72	20231024	180700	136310530	2870	2870	2870	2870	0
73	20231024	180600	136310530	2870	2870	2870	2870	0
74	20231024	180500	136310530	2870	2870	2870	2870	0
75	20231024	180400	136310530	2870	2870	2870	2870	0
76	20231024	180300	136310530	2870	2870	2870	2870	0
77	20231024	180200	136310530	2870	2870	2870	2870	0
78	20231024	180100	136310530	2870	2870	2870	2870	0
79	20231024	180000	136310530	2870	2870	2870	2870	0
80	20231024	175900	136310530	2870	2870	2870	2870	0
81	20231024	175800	136310530	2870	2870	2870	2870	0
82	20231024	175700	136310530	2870	2870	2870	2870	0
83	20231024	175600	136310530	2870	2870	2870	2870	0
84	20231024	175500	136310530	2870	2870	2870	2870	0
85	20231024	175400	136310530	2870	2870	2870	2870	0
86	20231024	175300	136310530	2870	2870	2870	2870	0
87	20231024	175200	136310530	2870	2870	2870	2870	0
88	20231024	175100	136310530	2870	2870	2870	2870	0
89	20231024	175000	136310530	2870	2870	2870	2870	0
90	20231024	174900	136310530	2870	2870	2870	2870	0
91	20231024	174800	136310530	2870	2870	2870	2870	0
92	20231024	174700	136310530	2870	2870	2870	2870	2099
93	20231024	174600	136310530	2870	2870	2870	2870	0
94	20231024	174500	136310530	2870	2870	2870	2870	0
95	20231024	174400	136310530	2870	2870	2870	2870	0
96	20231024	174300	136310530	2870	2870	2870	2870	0
97	20231024	174200	136310530	2870	2870	2870	2870	0
98	20231024	174100	136310530	2870	2870	2870	2870	0
99	20231024	174000	136310530	2870	2870	2870	2870	0
100	20231024	173900	136310530	2870	2870	2870	2870	0
101	20231024	173800	136310530	2870	2870	2870	2870	0
102	20231024	173700	136310530	2870	2870	2870	2870	0
103	20231024	173600	136310530	2870	2870	2870	2870	0
104	20231024	173500	136310530	2870	2870	2870	2870	0
105	20231024	173400	136310530	2870	2870	2870	2870	0
106	20231024	173300	136310530	2870	2870	2870	2870	0
107	20231024	173200	136310530	2870	2870	2870	2870	0
108	20231024	173100	136310530	2870	2870	2870	2870	0
109	20231024	173000	136310530	2870	2870	2870	2870	0
110	20231024	172900	136310530	2870	2870	2870	2870	0
111	20231024	172800	136310530	2870	2870	2870	2870	0
112	20231024	172700	136310530	2870	2870	2870	2870	0
113	20231024	172600	136310530	2870	2870	2870	2870	0
114	20231024	172500	136310530	2870	2870	2870	2870	0
115	20231024	172400	136310530	2870	2870	2870	2870	0
116	20231024	172300	136310530	2870	2870	2870	2870	0
117	20231024	172200	136310530	2870	2870	2870	2870	0
118	20231024	172100	136310530	2870	2870	2870	2870	0
119	20231024	172000	136310530	2870	2870	2870	2870	0
120	20231024	171900	136310530	2870	2870	2870	2870	0
121	20231024	171800	136310530	2870	2870	2870	2870	0
122	20231024	171700	136310530	2870	2870	2870	2870	2099
123	20231024	171600	136310530	2870	2870	2870	2870	0
124	20231024	171500	136310530	2870	2870	2870	2870	0
125	20231024	171400	136310530	2870	2870	2870	2870	0
126	20231024	171300	136310530	2870	2870	2870	2870	0
127	20231024	171200	136310530	2870	2870	2870	2870	0
128	20231024	171100	136310530	2870	2870	2870	2870	0
129	20231024	171000	136310530	2870	2870	2870	2870	0
130	20231024	170900	136310530	2870	2870	2870	2870	0
131	20231024	170800	136310530	2870	2870	2870	2870	0
132	20231024	170700	136310530	2870	2870	2870	2870	0
133	20231024	170600	136310530	2870	2870	2870	2870	0
134	20231024	170500	136310530	2870	2870	2870	2870	0
135	20231024	170400	136310530	2870	2870	2870	2870	0
136	20231024	170300	136310530	2870	2870	2870	2870	0
137	20231024	170200	136310530	2870	2870	2870	2870	0
138	20231024	170100	136310530	2870	2870	2870	2870	0
139	20231024	170000	136310530	2870	2870	2870	2870	0
140	20231024	165900	136310530	2870	2870	2870	2870	0
141	20231024	165800	136310530	2870	2870	2870	2870	0
142	20231024	165700	136310530	2870	2870	2870	2870	0
143	20231024	165600	136310530	2870	2870	2870	2870	0
144	20231024	165500	136310530	2870	2870	2870	2870	0
145	20231024	165400	136310530	2870	2870	2870	2870	0
146	20231024	165300	136310530	2870	2870	2870	2870	0
147	20231024	165200	136310530	2870	2870	2870	2870	0
148	20231024	165100	136310530	2870	2870	2870	2870	0
149	20231024	165000	136310530	2870	2870	2870	2870	0
150	20231024	164900	136310530	2870	2870	2870	2870	0
151	20231024	164800	136310530	2870	2870	2870	2870	0
152	20231024	164700	136310530	2870	2870	2870	2870	2099
153	20231024	164600	136310530	2870	2870	2870	2870	0
154	20231024	164500	136310530	2870	2870	2870	2870	0
155	20231024	164400	136310530	2870	2870	2870	2870	0
156	20231024	164300	136310530	2870	2870	2870	2870	0
157	20231024	164200	136310530	2870	2870	2870	2870	0
158	20231024	164100	136310530	2870	2870	2870	2870	0
159	20231024	164000	136310530	2870	2870	2870	2870	0
160	20231024	163900	136310530	2870	2870	2870	2870	0
161	20231024	163800	136310530	2870	2870	2870	2870	0
162	20231024	163700	136310530	2870	2870	2870	2870	0
163	20231024	163600	136310530	2870	2870	2870	2870	0
164	20231024	163500	136310530	2870	2870	2870	2870	0
165	20231024	163400	136310530	2870	2870	2870	2870	0
166	20231024	163300	136310530	2870	2870	2870	2870	0
167	20231024	163200	136310530	2870	2870	2870	2870	0
168	20231024	163100	136310530	2870	2870	2870	2870	0
169	20231024	163000	136310530	2870	2870	2870	2870	0
170	20231024	162900	136310530	2870	2870	2870	2870	0
171	20231024	162800	136310530	2870	2870	2870	2870	0
172	20231024	162700	136310530	2870	2870	2870	2870	0
173	20231024	162600	136310530	2870	2870	2870	2870	0
174	20231024	162500	136310530	2870	2870	2870	2870	0
175	20231024	162400	136310530	2870	2870	2870	2870	0
176	20231024	162300	136310530	2870	2870	2870	2870	0
177	20231024	162200	136310530	2870	2870	2870	2870	0
178	20231024	162100	136310530	2870	2870	2870	2870	0
179	20231024	162000	136310530	2870	2870	2870	2870	0
180	20231024	161900	136310530	2870	2870	2870	2870	0
181	20231024	161800	136310530	2870	2870	2870	2870	0
182	20231024	161700	136310530	2870	2870	2870	2870	2099
183	20231024	161600	136310530	2870	2870	2870	2870	0
184	20231024	161500	136310530	2870	2870	2870	2870	0
185	20231024	161400	136310530	2870	2870	2870	2870	0
186	20231024	161300	136310530	2870	2870	2870	2870	0
187	20231024	161200	136310530	2870	2870	2870	2870	0
188	20231024	161100	136310530	2870	2870	2870	2870	0
189	20231024	161000	136310530	2870	2870	2870	2870	0
190	20231024	160900	136310530	2870	2870	2870	2870	0
191	20231024	160800	136310530	2870	2870	2870	2870	0
192	20231024	160700	136310530	2870	2870	2870	2870	0
193	20231024	160600	136310530	2870	2870	2870	2870	0
194	20231024	160500	136310530	2870	2870	2870	2870	0
195	20231024	160400	136310530	2870	2870	2870	2870	0
196	20231024	160300	136310530	2870	2870	2870	2870	0
197	20231024	160200	136310530	2870	2870	2870	2870	0
198	20231024	160100	136310530	2870	2870	2870	2870	0
199	20231024	160000	136310530	2870	2870	2870	2870	0
200	20231024	155900	136310530	2870	2870	2870	2870	0
201	20231024	155800	136310530	2870	2870	2870	2870	0
202	20231024	155700	136310530	2870	2870	2870	2870	0
203	20231024	155600	136310530	2870	2870	2870	2870	0
204	20231024	155500	136310530	2870	2870	2870	2870	0
205	20231024	155400	136310530	2870	2870	2870	2870	0
206	20231024	155300	136310530	2870	2870	2870	2870	0
207	20231024	155200	136310530	2870	2870	2870	2870	0
208	20231024	155100	136310530	2870	2870	2870	2870	0
209	20231024	155000	136310530	2870	2870	2870	2870	0
210	20231024	154900	136310530	2870	2870	2870	2870	0
211	20231024	154800	136310530	2870	2870	2870	2870	0
212	20231024	154700	136310530	2870	2870	2870	2870	2099
213	20231024	154600	136310530	2870	2870	2870	2870	0
214	20231024	154500	136310530	2870	2870	2870	2870	0
215	20231024	154400	136310530	2870	2870	2870	2870	0
216	20231024	154300	136310530	2870	2870	2870	2870	0
217	20231024	154200	136310530	2870	2870	2870	2870	0
218	20231024	154100	136310530	2870	2870	2870	2870	0
219	20231024	154000	136310530	2870	2870	2870	2870	0
220	20231024	153900	136310530	2870	2870	2870	2870	0
221	20231024	153800	136310530	2870	2870	2870	2870	0
222	20231024	153700	136310530	2870	2870	2870	2870	0
223	20231024	153600	136310530	2870	2870	2870	2870	0
224	20231024	153500	136310530	2870	2870	2870	2870	0
225	20231024	153400	136310530	2870	2870	2870	2870	0
226	20231024	153300	136310530	2870	2870	2870	2870	0
227	20231024	153200	136310530	2870	2870	2870	2870	0
228	20231024	153100	136310530	2870	2870	2870	2870	0
229	20231024	153000	136310530	2870	2870	2870	2870	2099
230	20231024	152900	130286400	2885	2885	2885	2885	0
231	20231024	152800	130286400	2885	2885	2885	2885	0
232	20231024	152700	130286400	2885	2885	2885	2885	0
233	20231024	152600	130286400	2885	2885	2885	2885	0
234	20231024	152500	130286400	2885	2885	2885	2885	0
235	20231024	152400	130286400	2885	2885	2885	2885	0
236	20231024	152300	130286400	2885	2885	2885	2885	0
237	20231024	152200	130286400	2885	2885	2885	2885	0
238	20231024	152100	130286400	2885	2885	2885	2885	0
239	20231024	152000	130286400	2885	2885	2885	2885	0
240	20231024	151900	130286400	2885	2885	2885	2885	37
241	20231024	151800	130179655	2885	2885	2885	2885	37
242	20231024	151700	130072910	2885	2885	2885	2885	0
243	20231024	151600	130072910	2885	2885	2885	2885	0
244	20231024	151500	130072910	2885	2875	2885	2875	12
245	20231024	151400	130038300	2875	2875	2875	2875	0
246	20231024	151300	130038300	2875	2875	2875	2875	0
247	20231024	151200	130038300	2875	2875	2875	2875	37
248	20231024	151100	129931925	2875	2875	2875	2875	0
249	20231024	151000	129931925	2875	2880	2880	2875	1296
250	20231024	150900	126205825	2885	2885	2885	2885	0
251	20231024	150800	126205825	2885	2890	2890	2885	212
252	20231024	150700	125594200	2890	2890	2890	2890	0
253	20231024	150600	125594200	2890	2890	2890	2890	0
254	20231024	150500	125594200	2890	2890	2890	2890	7
255	20231024	150400	125573970	2890	2890	2890	2890	1
256	20231024	150300	125571080	2885	2885	2885	2885	0
257	20231024	150200	125571080	2885	2885	2885	2885	0
258	20231024	150100	125571080	2885	2885	2885	2885	0
259	20231024	150000	125571080	2885	2885	2885	2885	172
260	20231024	145900	125074860	2885	2885	2885	2885	0
261	20231024	145800	125074860	2885	2885	2885	2885	0
262	20231024	145700	125074860	2885	2885	2885	2885	0
263	20231024	145600	125074860	2885	2885	2885	2885	0
264	20231024	145500	125074860	2885	2890	2890	2885	273
265	20231024	145400	124286330	2885	2885	2885	2885	6
266	20231024	145300	124269020	2885	2880	2885	2880	531
267	20231024	145200	122737100	2885	2880	2885	2875	241
268	20231024	145100	122043085	2880	2870	2880	2870	93
269	20231024	145000	121775705	2870	2870	2870	2870	0
270	20231024	144900	121775705	2870	2875	2875	2870	101
271	20231024	144800	121485335	2875	2870	2875	2870	264
272	20231024	144700	120727635	2870	2865	2870	2865	16
273	20231024	144600	120681785	2865	2865	2865	2865	0
274	20231024	144500	120681785	2865	2860	2865	2860	418
275	20231024	144400	119484255	2860	2855	2860	2855	400
276	20231024	144300	118341755	2860	2860	2860	2860	0
277	20231024	144200	118341755	2860	2860	2860	2860	0
278	20231024	144100	118341755	2860	2860	2860	2860	0
279	20231024	144000	118341755	2860	2865	2865	2860	27
280	20231024	143900	118264475	2865	2865	2865	2865	0
281	20231024	143800	118264475	2865	2865	2865	2865	15
282	20231024	143700	118221500	2865	2865	2865	2865	0
283	20231024	143600	118221500	2865	2865	2865	2865	0
284	20231024	143500	118221500	2865	2865	2865	2865	0
285	20231024	143400	118221500	2865	2865	2865	2865	0
286	20231024	143300	118221500	2865	2865	2865	2865	0
287	20231024	143200	118221500	2865	2865	2865	2865	0
288	20231024	143100	118221500	2865	2865	2865	2865	1
289	20231024	143000	118218635	2860	2860	2860	2860	0
290	20231024	142900	118218635	2860	2860	2860	2860	0
291	20231024	142800	118218635	2860	2860	2860	2860	0
292	20231024	142700	118218635	2860	2860	2860	2860	3
293	20231024	142600	118210055	2865	2865	2865	2865	0
294	20231024	142500	118210055	2865	2865	2865	2865	0
295	20231024	142400	118210055	2865	2865	2865	2865	0
296	20231024	142300	118210055	2865	2860	2865	2860	198
297	20231024	142200	117643770	2860	2860	2860	2860	0
298	20231024	142100	117643770	2860	2860	2860	2860	40
299	20231024	142000	117529370	2860	2860	2860	2860	200
300	20231024	141900	116957370	2860	2860	2860	2860	0
301	20231024	141800	116957370	2860	2860	2860	2860	2
302	20231024	141700	116951650	2860	2860	2860	2860	3
303	20231024	141600	116943070	2860	2860	2860	2860	0
304	20231024	141500	116943070	2860	2855	2860	2855	92
305	20231024	141400	116680405	2855	2850	2855	2850	428
306	20231024	141300	115459855	2850	2850	2850	2850	50
307	20231024	141200	115317355	2850	2845	2850	2845	252
308	20231024	141100	114600165	2845	2845	2845	2845	90
309	20231024	141000	114344115	2840	2840	2840	2840	0
310	20231024	140900	114344115	2840	2840	2840	2840	0
311	20231024	140800	114344115	2840	2840	2840	2840	387
312	20231024	140700	113245035	2840	2840	2840	2840	0
313	20231024	140600	113245035	2840	2840	2840	2840	0
314	20231024	140500	113245035	2840	2840	2840	2840	0
315	20231024	140400	113245035	2840	2840	2840	2840	0
316	20231024	140300	113245035	2840	2840	2840	2840	0
317	20231024	140200	113245035	2840	2840	2840	2840	0
318	20231024	140100	113245035	2840	2840	2840	2840	1
319	20231024	140000	113242195	2840	2840	2840	2840	17
320	20231024	135900	113193915	2840	2840	2840	2840	0
321	20231024	135800	113193915	2840	2840	2840	2840	0
322	20231024	135700	113193915	2840	2840	2840	2840	0
323	20231024	135600	113193915	2840	2840	2840	2840	0
324	20231024	135500	113193915	2840	2840	2840	2840	0
325	20231024	135400	113193915	2840	2840	2840	2840	0
326	20231024	135300	113193915	2840	2840	2840	2840	2
327	20231024	135200	113188235	2835	2835	2835	2835	1188
328	20231024	135100	109820255	2835	2835	2835	2835	67
329	20231024	135000	109630310	2835	2835	2835	2835	0
330	20231024	134900	109630310	2835	2835	2835	2835	500
331	20231024	134800	108212810	2835	2835	2835	2835	0
332	20231024	134700	108212810	2835	2835	2835	2835	0
333	20231024	134600	108212810	2835	2835	2835	2835	0
334	20231024	134500	108212810	2835	2835	2835	2835	2
335	20231024	134400	108207140	2830	2830	2830	2830	0
336	20231024	134300	108207140	2830	2830	2830	2830	0
337	20231024	134200	108207140	2830	2830	2830	2830	0
338	20231024	134100	108207140	2830	2830	2830	2830	1
339	20231024	134000	108204310	2835	2835	2835	2835	0
340	20231024	133900	108204310	2835	2835	2835	2835	0
341	20231024	133800	108204310	2835	2835	2835	2835	1
342	20231024	133700	108201475	2830	2830	2830	2830	0
343	20231024	133600	108201475	2830	2830	2830	2830	101
344	20231024	133500	107915645	2835	2835	2835	2835	0
345	20231024	133400	107915645	2835	2830	2835	2830	142
346	20231024	133300	107513780	2830	2830	2830	2830	0
347	20231024	133200	107513780	2830	2830	2830	2830	0
348	20231024	133100	107513780	2830	2830	2830	2830	0
349	20231024	133000	107513780	2830	2830	2830	2830	0
350	20231024	132900	107513780	2830	2830	2830	2830	0
351	20231024	132800	107513780	2830	2830	2830	2830	19
352	20231024	132700	107460010	2830	2830	2830	2830	100
353	20231024	132600	107177010	2835	2835	2835	2835	5
354	20231024	132500	107162835	2835	2835	2835	2835	0
355	20231024	132400	107162835	2835	2835	2835	2835	0
356	20231024	132300	107162835	2835	2835	2835	2835	0
357	20231024	132200	107162835	2835	2835	2835	2835	9
358	20231024	132100	107137320	2835	2835	2835	2835	19
359	20231024	132000	107083455	2830	2830	2835	2830	2112
360	20231024	131900	101106460	2835	2835	2835	2835	151
361	20231024	131800	100678375	2835	2835	2835	2835	24
362	20231024	131700	100610335	2835	2835	2835	2835	45
363	20231024	131600	100482760	2835	2830	2835	2830	278
364	20231024	131500	99695680	2830	2830	2830	2830	586
365	20231024	131400	98037300	2830	2830	2830	2830	0
366	20231024	131300	98037300	2830	2825	2830	2825	58
367	20231024	131200	97873410	2830	2830	2830	2830	0
368	20231024	131100	97873410	2830	2830	2830	2830	50
369	20231024	131000	97731910	2830	2830	2830	2830	3
370	20231024	130900	97723420	2830	2830	2830	2830	0
371	20231024	130800	97723420	2830	2830	2830	2830	3
372	20231024	130700	97714930	2830	2825	2830	2825	580
373	20231024	130600	96075425	2825	2825	2825	2825	0
374	20231024	130500	96075425	2825	2825	2825	2825	20
375	20231024	130400	96018925	2825	2825	2825	2825	1
376	20231024	130300	96016100	2820	2820	2820	2820	0
377	20231024	130200	96016100	2820	2815	2820	2815	925
378	20231024	130100	93407805	2820	2820	2820	2820	0
379	20231024	130000	93407805	2820	2820	2820	2820	0
380	20231024	125900	93407805	2820	2825	2825	2820	19
381	20231024	125800	93354210	2820	2820	2820	2820	0
382	20231024	125700	93354210	2820	2820	2820	2820	0
383	20231024	125600	93354210	2820	2815	2820	2815	316
384	20231024	125500	92463135	2815	2815	2815	2815	0
385	20231024	125400	92463135	2815	2815	2815	2815	0
386	20231024	125300	92463135	2815	2815	2815	2815	0
387	20231024	125200	92463135	2815	2815	2815	2815	107
388	20231024	125100	92161930	2815	2815	2815	2815	4
389	20231024	125000	92150670	2810	2810	2810	2810	0
390	20231024	124900	92150670	2810	2810	2810	2810	597
391	20231024	124800	90473100	2805	2805	2805	2805	0
392	20231024	124700	90473100	2805	2805	2805	2805	0
393	20231024	124600	90473100	2805	2805	2805	2805	0
394	20231024	124500	90473100	2805	2805	2805	2805	0
395	20231024	124400	90473100	2805	2805	2805	2805	0
396	20231024	124300	90473100	2805	2805	2805	2805	0
397	20231024	124200	90473100	2805	2805	2805	2805	2
398	20231024	124100	90467490	2805	2805	2805	2805	0
399	20231024	124000	90467490	2805	2805	2805	2805	0
400	20231024	123900	90467490	2805	2805	2805	2805	0
401	20231024	123800	90467490	2805	2805	2805	2805	0
402	20231024	123700	90467490	2805	2805	2805	2805	0
403	20231024	123600	90467490	2805	2805	2805	2805	0
404	20231024	123500	90467490	2805	2805	2805	2805	0
405	20231024	123400	90467490	2805	2805	2805	2805	0
406	20231024	123300	90467490	2805	2805	2805	2805	0
407	20231024	123200	90467490	2805	2805	2805	2805	0
408	20231024	123100	90467490	2805	2815	2815	2805	110
409	20231024	123000	90158775	2820	2820	2820	2820	200
410	20231024	122900	89594775	2820	2820	2820	2820	800
411	20231024	122800	87338775	2820	2820	2820	2820	1
412	20231024	122700	87335955	2815	2815	2815	2815	0
413	20231024	122600	87335955	2815	2815	2815	2815	0
414	20231024	122500	87335955	2815	2815	2815	2815	0
415	20231024	122400	87335955	2815	2815	2815	2815	0
416	20231024	122300	87335955	2815	2815	2815	2815	249
417	20231024	122200	86635020	2815	2815	2815	2815	0
418	20231024	122100	86635020	2815	2815	2815	2815	0
419	20231024	122000	86635020	2815	2815	2815	2815	1
420	20231024	121900	86632205	2820	2820	2820	2820	0
421	20231024	121800	86632205	2820	2820	2820	2820	0
422	20231024	121700	86632205	2820	2820	2820	2820	0
423	20231024	121600	86632205	2820	2820	2820	2820	0
424	20231024	121500	86632205	2820	2820	2820	2820	0
425	20231024	121400	86632205	2820	2820	2820	2820	0
426	20231024	121300	86632205	2820	2820	2820	2820	0
427	20231024	121200	86632205	2820	2820	2820	2820	0
428	20231024	121100	86632205	2820	2820	2820	2820	0
429	20231024	121000	86632205	2820	2820	2820	2820	1
430	20231024	120900	86629385	2820	2820	2820	2820	0
431	20231024	120800	86629385	2820	2815	2820	2815	298
432	20231024	120700	85790510	2805	2805	2805	2805	200
433	20231024	120600	85229510	2810	2810	2810	2810	394
434	20231024	120500	84122370	2810	2810	2810	2810	0
435	20231024	120400	84122370	2810	2810	2810	2810	0
436	20231024	120300	84122370	2810	2810	2810	2810	0
437	20231024	120200	84122370	2810	2815	2815	2810	1026
438	20231024	120100	81239210	2820	2820	2820	2820	0
439	20231024	120000	81239210	2820	2820	2820	2820	1
440	20231024	115900	81236390	2815	2815	2815	2815	0
441	20231024	115800	81236390	2815	2815	2815	2815	0
442	20231024	115700	81236390	2815	2815	2815	2815	0
443	20231024	115600	81236390	2815	2815	2815	2815	0
444	20231024	115500	81236390	2815	2815	2815	2815	0
445	20231024	115400	81236390	2815	2815	2815	2815	0
446	20231024	115300	81236390	2815	2815	2815	2815	349
447	20231024	115200	80253955	2815	2815	2815	2815	0
448	20231024	115100	80253955	2815	2815	2815	2815	10
449	20231024	115000	80225805	2815	2815	2815	2815	100
450	20231024	114900	79944305	2815	2815	2815	2815	0
451	20231024	114800	79944305	2815	2815	2815	2815	1
452	20231024	114700	79941490	2815	2815	2815	2815	4
453	20231024	114600	79930230	2815	2815	2815	2815	6
454	20231024	114500	79913340	2815	2815	2815	2815	0
455	20231024	114400	79913340	2815	2815	2815	2815	0
456	20231024	114300	79913340	2815	2815	2815	2815	1
457	20231024	114200	79910525	2815	2815	2815	2815	2
458	20231024	114100	79904895	2815	2815	2815	2815	0
459	20231024	114000	79904895	2815	2815	2815	2815	0
460	20231024	113900	79904895	2815	2815	2815	2815	0
461	20231024	113800	79904895	2815	2815	2815	2815	0
462	20231024	113700	79904895	2815	2815	2815	2815	0
463	20231024	113600	79904895	2815	2815	2815	2815	0
464	20231024	113500	79904895	2815	2815	2815	2815	0
465	20231024	113400	79904895	2815	2815	2815	2815	0
466	20231024	113300	79904895	2815	2815	2815	2815	0
467	20231024	113200	79904895	2815	2815	2815	2815	0
468	20231024	113100	79904895	2815	2815	2815	2815	1
469	20231024	113000	79902080	2805	2805	2805	2805	0
470	20231024	112900	79902080	2805	2805	2805	2805	0
471	20231024	112800	79902080	2805	2805	2805	2805	1
472	20231024	112700	79899275	2815	2815	2815	2815	10
473	20231024	112600	79871125	2815	2815	2815	2815	10
474	20231024	112500	79842975	2815	2815	2815	2815	0
475	20231024	112400	79842975	2815	2815	2815	2815	1
476	20231024	112300	79840160	2810	2805	2810	2805	494
477	20231024	112200	78452515	2805	2805	2805	2805	1
478	20231024	112100	78449710	2810	2810	2810	2810	0
479	20231024	112000	78449710	2810	2800	2810	2800	1176
480	20231024	111900	75151900	2795	2795	2795	2795	0
481	20231024	111800	75151900	2795	2795	2795	2795	189
482	20231024	111700	74623645	2795	2795	2795	2795	0
483	20231024	111600	74623645	2795	2795	2795	2795	0
484	20231024	111500	74623645	2795	2795	2795	2795	0
485	20231024	111400	74623645	2795	2795	2795	2795	12
486	20231024	111300	74590105	2795	2795	2795	2795	100
487	20231024	111200	74310605	2795	2795	2795	2795	0
488	20231024	111100	74310605	2795	2795	2795	2795	0
489	20231024	111000	74310605	2795	2795	2795	2795	1
490	20231024	110900	74307810	2775	2775	2775	2775	0
491	20231024	110800	74307810	2775	2785	2785	2775	3000
492	20231024	110700	65977020	2795	2795	2795	2795	0
493	20231024	110600	65977020	2795	2795	2795	2795	1
494	20231024	110500	65974225	2785	2785	2785	2785	0
495	20231024	110400	65974225	2785	2785	2785	2785	0
496	20231024	110300	65974225	2785	2785	2785	2785	0
497	20231024	110200	65974225	2785	2785	2785	2785	0
498	20231024	110100	65974225	2785	2785	2785	2785	0
499	20231024	110000	65974225	2785	2780	2785	2780	75
500	20231024	105900	65765355	2785	2790	2790	2785	583
501	20231024	105800	64141100	2795	2795	2795	2795	0
502	20231024	105700	64141100	2795	2795	2795	2795	0
503	20231024	105600	64141100	2795	2795	2795	2795	0
504	20231024	105500	64141100	2795	2795	2795	2795	0
505	20231024	105400	64141100	2795	2795	2795	2795	6
506	20231024	105300	64124330	2795	2795	2795	2795	0
507	20231024	105200	64124330	2795	2795	2795	2795	0
508	20231024	105100	64124330	2795	2795	2795	2795	0
509	20231024	105000	64124330	2795	2795	2795	2795	0
510	20231024	104900	64124330	2795	2795	2795	2795	0
511	20231024	104800	64124330	2795	2795	2795	2795	0
512	20231024	104700	64124330	2795	2795	2795	2795	0
513	20231024	104600	64124330	2795	2790	2795	2790	223
514	20231024	104500	63502150	2790	2790	2790	2790	25
515	20231024	104400	63432400	2795	2795	2795	2795	0
516	20231024	104300	63432400	2795	2795	2795	2795	0
517	20231024	104200	63432400	2795	2795	2795	2795	0
518	20231024	104100	63432400	2795	2795	2795	2795	0
519	20231024	104000	63432400	2795	2795	2795	2795	0
520	20231024	103900	63432400	2795	2795	2795	2795	0
521	20231024	103800	63432400	2795	2795	2795	2795	0
522	20231024	103700	63432400	2795	2795	2795	2795	25
523	20231024	103600	63362525	2795	2795	2795	2795	10
524	20231024	103500	63334575	2795	2795	2795	2795	0
525	20231024	103400	63334575	2795	2795	2795	2795	0
526	20231024	103300	63334575	2795	2795	2795	2795	0
527	20231024	103200	63334575	2795	2795	2795	2795	1
528	20231024	103100	63331780	2790	2790	2790	2790	0
529	20231024	103000	63331780	2790	2790	2790	2790	0
530	20231024	102900	63331780	2790	2790	2790	2790	0
531	20231024	102800	63331780	2790	2790	2790	2790	0
532	20231024	102700	63331780	2790	2780	2790	2780	191
533	20231024	102600	62799890	2780	2780	2780	2780	0
534	20231024	102500	62799890	2780	2780	2780	2780	180
535	20231024	102400	62299490	2780	2780	2780	2780	0
536	20231024	102300	62299490	2780	2780	2780	2780	0
537	20231024	102200	62299490	2780	2780	2780	2780	0
538	20231024	102100	62299490	2780	2780	2780	2780	854
539	20231024	102000	59925370	2780	2780	2780	2780	3283
540	20231024	101900	50798630	2780	2780	2780	2780	0
541	20231024	101800	50798630	2780	2785	2785	2780	2654
542	20231024	101700	43417545	2785	2785	2785	2785	0
543	20231024	101600	43417545	2785	2785	2785	2785	0
544	20231024	101500	43417545	2785	2790	2790	2785	409
545	20231024	101400	42276660	2790	2790	2790	2790	0
546	20231024	101300	42276660	2790	2790	2790	2790	0
547	20231024	101200	42276660	2790	2790	2790	2790	0
548	20231024	101100	42276660	2790	2790	2790	2790	70
549	20231024	101000	42081360	2795	2795	2795	2795	6
550	20231024	100900	42064590	2795	2795	2795	2795	19
551	20231024	100800	42011485	2795	2795	2795	2795	0
552	20231024	100700	42011485	2795	2795	2795	2795	0
553	20231024	100600	42011485	2795	2795	2795	2795	0
554	20231024	100500	42011485	2795	2795	2795	2795	0
555	20231024	100400	42011485	2795	2795	2795	2795	145
556	20231024	100300	41606210	2795	2795	2795	2795	0
557	20231024	100200	41606210	2795	2795	2795	2795	0
558	20231024	100100	41606210	2795	2795	2795	2795	0
559	20231024	100000	41606210	2795	2795	2795	2795	50
560	20231024	095900	41466460	2795	2795	2795	2795	0
561	20231024	095800	41466460	2795	2795	2795	2795	0
562	20231024	095700	41466460	2795	2795	2795	2795	0
563	20231024	095600	41466460	2795	2795	2795	2795	0
564	20231024	095500	41466460	2795	2795	2795	2795	0
565	20231024	095400	41466460	2795	2795	2795	2795	7
566	20231024	095300	41446895	2795	2795	2795	2795	0
567	20231024	095200	41446895	2795	2800	2800	2795	280
568	20231024	095100	40664290	2800	2800	2800	2800	0
569	20231024	095000	40664290	2800	2800	2800	2800	0
570	20231024	094900	40664290	2800	2800	2800	2800	410
571	20231024	094800	39516290	2805	2805	2805	2805	0
572	20231024	094700	39516290	2805	2805	2805	2805	29
573	20231024	094600	39434945	2810	2810	2810	2810	0
574	20231024	094500	39434945	2810	2810	2810	2810	0
575	20231024	094400	39434945	2810	2810	2810	2810	1
576	20231024	094300	39432135	2805	2805	2805	2805	100
577	20231024	094200	39151635	2805	2805	2805	2805	100
578	20231024	094100	38871135	2810	2810	2810	2810	58
579	20231024	094000	38708155	2815	2815	2815	2815	0
580	20231024	093900	38708155	2815	2815	2815	2815	0
581	20231024	093800	38708155	2815	2815	2815	2815	0
582	20231024	093700	38708155	2815	2815	2815	2815	12
583	20231024	093600	38674375	2820	2820	2820	2820	0
584	20231024	093500	38674375	2820	2820	2820	2820	0
585	20231024	093400	38674375	2820	2820	2820	2820	0
586	20231024	093300	38674375	2820	2820	2820	2820	11
587	20231024	093200	38643355	2820	2820	2820	2820	20
588	20231024	093100	38586955	2815	2815	2815	2815	9
589	20231024	093000	38561620	2820	2820	2820	2820	0
590	20231024	092900	38561620	2820	2820	2820	2820	0
591	20231024	092800	38561620	2820	2820	2820	2820	0
592	20231024	092700	38561620	2820	2820	2820	2820	0
593	20231024	092600	38561620	2820	2820	2820	2820	0
594	20231024	092500	38561620	2820	2820	2820	2820	0
595	20231024	092400	38561620	2820	2820	2820	2820	0
596	20231024	092300	38561620	2820	2820	2820	2820	0
597	20231024	092200	38561620	2820	2820	2820	2820	0
598	20231024	092100	38561620	2820	2820	2820	2820	0
599	20231024	092000	38561620	2820	2820	2820	2820	0
600	20231024	091900	38561620	2820	2820	2820	2820	90
601	20231024	091800	38307820	2825	2825	2825	2825	20
602	20231024	091700	38251320	2830	2830	2830	2830	1
603	20231024	091600	38248490	2835	2835	2835	2835	1
604	20231024	091500	38245655	2835	2835	2835	2835	0
605	20231024	091400	38245655	2835	2835	2835	2835	85
606	20231024	091300	38004680	2835	2830	2835	2830	3029
607	20231024	091200	29432605	2825	2820	2825	2820	1215
608	20231024	091100	26002280	2825	2825	2825	2825	0
609	20231024	091000	26002280	2825	2825	2825	2825	0
610	20231024	090900	26002280	2825	2825	2825	2825	0
611	20231024	090800	26002280	2825	2825	2825	2825	0
612	20231024	090700	26002280	2825	2825	2825	2825	301
613	20231024	090600	25151955	2825	2820	2825	2800	325
614	20231024	090500	24236885	2830	2820	2830	2820	504
615	20231024	090400	22814730	2820	2805	2820	2805	507
616	20231024	090300	21390170	2790	2790	2790	2790	700
617	20231024	090200	19437170	2805	2790	2805	2790	2105
618	20231024	090100	13540725	2780	2780	2780	2780	0
619	20231024	090000	13540725	2780	2780	2780	2780	4224