KissMeData/068790/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193000	218807980	5820	5820	5820	5820	948
3	20231024	192900	218807980	5820	5820	5820	5820	0
4	20231024	192800	218807980	5820	5820	5820	5820	0
5	20231024	192700	218807980	5820	5820	5820	5820	0
6	20231024	192600	218807980	5820	5820	5820	5820	0
7	20231024	192500	218807980	5820	5820	5820	5820	0
8	20231024	192400	218807980	5820	5820	5820	5820	0
9	20231024	192300	218807980	5820	5820	5820	5820	0
10	20231024	192200	218807980	5820	5820	5820	5820	0
11	20231024	192100	218807980	5820	5820	5820	5820	0
12	20231024	192000	218807980	5820	5820	5820	5820	0
13	20231024	191900	218807980	5820	5820	5820	5820	0
14	20231024	191800	218807980	5820	5820	5820	5820	0
15	20231024	191700	218807980	5820	5820	5820	5820	0
16	20231024	191600	218807980	5820	5820	5820	5820	0
17	20231024	191500	218807980	5820	5820	5820	5820	0
18	20231024	191400	218807980	5820	5820	5820	5820	0
19	20231024	191300	218807980	5820	5820	5820	5820	0
20	20231024	191200	218807980	5820	5820	5820	5820	0
21	20231024	191100	218807980	5820	5820	5820	5820	0
22	20231024	191000	218807980	5820	5820	5820	5820	0
23	20231024	190900	218807980	5820	5820	5820	5820	0
24	20231024	190800	218807980	5820	5820	5820	5820	0
25	20231024	190700	218807980	5820	5820	5820	5820	0
26	20231024	190600	218807980	5820	5820	5820	5820	0
27	20231024	190500	218807980	5820	5820	5820	5820	0
28	20231024	190400	218807980	5820	5820	5820	5820	0
29	20231024	190300	218807980	5820	5820	5820	5820	0
30	20231024	190200	218807980	5820	5820	5820	5820	0
31	20231024	190100	218807980	5820	5820	5820	5820	0
32	20231024	190000	218807980	5820	5820	5820	5820	948
33	20231024	185900	218807980	5820	5820	5820	5820	0
34	20231024	185800	218807980	5820	5820	5820	5820	0
35	20231024	185700	218807980	5820	5820	5820	5820	0
36	20231024	185600	218807980	5820	5820	5820	5820	0
37	20231024	185500	218807980	5820	5820	5820	5820	0
38	20231024	185400	218807980	5820	5820	5820	5820	0
39	20231024	185300	218807980	5820	5820	5820	5820	0
40	20231024	185200	218807980	5820	5820	5820	5820	0
41	20231024	185100	218807980	5820	5820	5820	5820	0
42	20231024	185000	218807980	5820	5820	5820	5820	0
43	20231024	184900	218807980	5820	5820	5820	5820	0
44	20231024	184800	218807980	5820	5820	5820	5820	0
45	20231024	184700	218807980	5820	5820	5820	5820	0
46	20231024	184600	218807980	5820	5820	5820	5820	0
47	20231024	184500	218807980	5820	5820	5820	5820	0
48	20231024	184400	218807980	5820	5820	5820	5820	0
49	20231024	184300	218807980	5820	5820	5820	5820	0
50	20231024	184200	218807980	5820	5820	5820	5820	0
51	20231024	184100	218807980	5820	5820	5820	5820	0
52	20231024	184000	218807980	5820	5820	5820	5820	0
53	20231024	183900	218807980	5820	5820	5820	5820	0
54	20231024	183800	218807980	5820	5820	5820	5820	0
55	20231024	183700	218807980	5820	5820	5820	5820	0
56	20231024	183600	218807980	5820	5820	5820	5820	0
57	20231024	183500	218807980	5820	5820	5820	5820	0
58	20231024	183400	218807980	5820	5820	5820	5820	0
59	20231024	183300	218807980	5820	5820	5820	5820	0
60	20231024	183200	218807980	5820	5820	5820	5820	0
61	20231024	183100	218807980	5820	5820	5820	5820	0
62	20231024	183000	218807980	5820	5820	5820	5820	948
63	20231024	182900	218807980	5820	5820	5820	5820	0
64	20231024	182800	218807980	5820	5820	5820	5820	0
65	20231024	182700	218807980	5820	5820	5820	5820	0
66	20231024	182600	218807980	5820	5820	5820	5820	0
67	20231024	182500	218807980	5820	5820	5820	5820	0
68	20231024	182400	218807980	5820	5820	5820	5820	0
69	20231024	182300	218807980	5820	5820	5820	5820	0
70	20231024	182200	218807980	5820	5820	5820	5820	0
71	20231024	182100	218807980	5820	5820	5820	5820	0
72	20231024	182000	218807980	5820	5820	5820	5820	0
73	20231024	181900	218807980	5820	5820	5820	5820	0
74	20231024	181800	218807980	5820	5820	5820	5820	0
75	20231024	181700	218807980	5820	5820	5820	5820	0
76	20231024	181600	218807980	5820	5820	5820	5820	0
77	20231024	181500	218807980	5820	5820	5820	5820	0
78	20231024	181400	218807980	5820	5820	5820	5820	0
79	20231024	181300	218807980	5820	5820	5820	5820	0
80	20231024	181200	218807980	5820	5820	5820	5820	0
81	20231024	181100	218807980	5820	5820	5820	5820	0
82	20231024	181000	218807980	5820	5820	5820	5820	0
83	20231024	180900	218807980	5820	5820	5820	5820	0
84	20231024	180800	218807980	5820	5820	5820	5820	0
85	20231024	180700	218807980	5820	5820	5820	5820	0
86	20231024	180600	218807980	5820	5820	5820	5820	0
87	20231024	180500	218807980	5820	5820	5820	5820	0
88	20231024	180400	218807980	5820	5820	5820	5820	0
89	20231024	180300	218807980	5820	5820	5820	5820	0
90	20231024	180200	218807980	5820	5820	5820	5820	0
91	20231024	180100	218807980	5820	5820	5820	5820	0
92	20231024	180000	218807980	5820	5820	5820	5820	948
93	20231024	175900	218807980	5820	5820	5820	5820	0
94	20231024	175800	218807980	5820	5820	5820	5820	0
95	20231024	175700	218807980	5820	5820	5820	5820	0
96	20231024	175600	218807980	5820	5820	5820	5820	0
97	20231024	175500	218807980	5820	5820	5820	5820	0
98	20231024	175400	218807980	5820	5820	5820	5820	0
99	20231024	175300	218807980	5820	5820	5820	5820	0
100	20231024	175200	218807980	5820	5820	5820	5820	0
101	20231024	175100	218807980	5820	5820	5820	5820	0
102	20231024	175000	218807980	5820	5820	5820	5820	0
103	20231024	174900	218807980	5820	5820	5820	5820	0
104	20231024	174800	218807980	5820	5820	5820	5820	0
105	20231024	174700	218807980	5820	5820	5820	5820	0
106	20231024	174600	218807980	5820	5820	5820	5820	0
107	20231024	174500	218807980	5820	5820	5820	5820	0
108	20231024	174400	218807980	5820	5820	5820	5820	0
109	20231024	174300	218807980	5820	5820	5820	5820	0
110	20231024	174200	218807980	5820	5820	5820	5820	0
111	20231024	174100	218807980	5820	5820	5820	5820	0
112	20231024	174000	218807980	5820	5820	5820	5820	0
113	20231024	173900	218807980	5820	5820	5820	5820	0
114	20231024	173800	218807980	5820	5820	5820	5820	0
115	20231024	173700	218807980	5820	5820	5820	5820	0
116	20231024	173600	218807980	5820	5820	5820	5820	0
117	20231024	173500	218807980	5820	5820	5820	5820	0
118	20231024	173400	218807980	5820	5820	5820	5820	0
119	20231024	173300	218807980	5820	5820	5820	5820	0
120	20231024	173200	218807980	5820	5820	5820	5820	0
121	20231024	173100	218807980	5820	5820	5820	5820	0
122	20231024	173000	218807980	5820	5820	5820	5820	948
123	20231024	172900	218807980	5820	5820	5820	5820	0
124	20231024	172800	218807980	5820	5820	5820	5820	0
125	20231024	172700	218807980	5820	5820	5820	5820	0
126	20231024	172600	218807980	5820	5820	5820	5820	0
127	20231024	172500	218807980	5820	5820	5820	5820	0
128	20231024	172400	218807980	5820	5820	5820	5820	0
129	20231024	172300	218807980	5820	5820	5820	5820	0
130	20231024	172200	218807980	5820	5820	5820	5820	0
131	20231024	172100	218807980	5820	5820	5820	5820	0
132	20231024	172000	218807980	5820	5820	5820	5820	0
133	20231024	171900	218807980	5820	5820	5820	5820	0
134	20231024	171800	218807980	5820	5820	5820	5820	0
135	20231024	171700	218807980	5820	5820	5820	5820	0
136	20231024	171600	218807980	5820	5820	5820	5820	0
137	20231024	171500	218807980	5820	5820	5820	5820	0
138	20231024	171400	218807980	5820	5820	5820	5820	0
139	20231024	171300	218807980	5820	5820	5820	5820	0
140	20231024	171200	218807980	5820	5820	5820	5820	0
141	20231024	171100	218807980	5820	5820	5820	5820	0
142	20231024	171000	218807980	5820	5820	5820	5820	0
143	20231024	170900	218807980	5820	5820	5820	5820	0
144	20231024	170800	218807980	5820	5820	5820	5820	0
145	20231024	170700	218807980	5820	5820	5820	5820	0
146	20231024	170600	218807980	5820	5820	5820	5820	0
147	20231024	170500	218807980	5820	5820	5820	5820	0
148	20231024	170400	218807980	5820	5820	5820	5820	0
149	20231024	170300	218807980	5820	5820	5820	5820	0
150	20231024	170200	218807980	5820	5820	5820	5820	0
151	20231024	170100	218807980	5820	5820	5820	5820	0
152	20231024	170000	218807980	5820	5820	5820	5820	948
153	20231024	165900	218807980	5820	5820	5820	5820	0
154	20231024	165800	218807980	5820	5820	5820	5820	0
155	20231024	165700	218807980	5820	5820	5820	5820	0
156	20231024	165600	218807980	5820	5820	5820	5820	0
157	20231024	165500	218807980	5820	5820	5820	5820	0
158	20231024	165400	218807980	5820	5820	5820	5820	0
159	20231024	165300	218807980	5820	5820	5820	5820	0
160	20231024	165200	218807980	5820	5820	5820	5820	0
161	20231024	165100	218807980	5820	5820	5820	5820	0
162	20231024	165000	218807980	5820	5820	5820	5820	0
163	20231024	164900	218807980	5820	5820	5820	5820	0
164	20231024	164800	218807980	5820	5820	5820	5820	0
165	20231024	164700	218807980	5820	5820	5820	5820	0
166	20231024	164600	218807980	5820	5820	5820	5820	0
167	20231024	164500	218807980	5820	5820	5820	5820	0
168	20231024	164400	218807980	5820	5820	5820	5820	0
169	20231024	164300	218807980	5820	5820	5820	5820	0
170	20231024	164200	218807980	5820	5820	5820	5820	0
171	20231024	164100	218807980	5820	5820	5820	5820	0
172	20231024	164000	218807980	5820	5820	5820	5820	0
173	20231024	163900	218807980	5820	5820	5820	5820	0
174	20231024	163800	218807980	5820	5820	5820	5820	0
175	20231024	163700	218807980	5820	5820	5820	5820	0
176	20231024	163600	218807980	5820	5820	5820	5820	0
177	20231024	163500	218807980	5820	5820	5820	5820	0
178	20231024	163400	218807980	5820	5820	5820	5820	0
179	20231024	163300	218807980	5820	5820	5820	5820	0
180	20231024	163200	218807980	5820	5820	5820	5820	0
181	20231024	163100	218807980	5820	5820	5820	5820	0
182	20231024	163000	218807980	5820	5820	5820	5820	948
183	20231024	162900	218807980	5820	5820	5820	5820	0
184	20231024	162800	218807980	5820	5820	5820	5820	0
185	20231024	162700	218807980	5820	5820	5820	5820	0
186	20231024	162600	218807980	5820	5820	5820	5820	0
187	20231024	162500	218807980	5820	5820	5820	5820	0
188	20231024	162400	218807980	5820	5820	5820	5820	0
189	20231024	162300	218807980	5820	5820	5820	5820	0
190	20231024	162200	218807980	5820	5820	5820	5820	0
191	20231024	162100	218807980	5820	5820	5820	5820	0
192	20231024	162000	218807980	5820	5820	5820	5820	0
193	20231024	161900	218807980	5820	5820	5820	5820	0
194	20231024	161800	218807980	5820	5820	5820	5820	0
195	20231024	161700	218807980	5820	5820	5820	5820	0
196	20231024	161600	218807980	5820	5820	5820	5820	0
197	20231024	161500	218807980	5820	5820	5820	5820	0
198	20231024	161400	218807980	5820	5820	5820	5820	0
199	20231024	161300	218807980	5820	5820	5820	5820	0
200	20231024	161200	218807980	5820	5820	5820	5820	0
201	20231024	161100	218807980	5820	5820	5820	5820	0
202	20231024	161000	218807980	5820	5820	5820	5820	0
203	20231024	160900	218807980	5820	5820	5820	5820	0
204	20231024	160800	218807980	5820	5820	5820	5820	0
205	20231024	160700	218807980	5820	5820	5820	5820	0
206	20231024	160600	218807980	5820	5820	5820	5820	0
207	20231024	160500	218807980	5820	5820	5820	5820	0
208	20231024	160400	218807980	5820	5820	5820	5820	0
209	20231024	160300	218807980	5820	5820	5820	5820	0
210	20231024	160200	218807980	5820	5820	5820	5820	0
211	20231024	160100	218807980	5820	5820	5820	5820	0
212	20231024	160000	218807980	5820	5820	5820	5820	948
213	20231024	155900	218807980	5820	5820	5820	5820	0
214	20231024	155800	218807980	5820	5820	5820	5820	0
215	20231024	155700	218807980	5820	5820	5820	5820	0
216	20231024	155600	218807980	5820	5820	5820	5820	0
217	20231024	155500	218807980	5820	5820	5820	5820	0
218	20231024	155400	218807980	5820	5820	5820	5820	0
219	20231024	155300	218807980	5820	5820	5820	5820	0
220	20231024	155200	218807980	5820	5820	5820	5820	0
221	20231024	155100	218807980	5820	5820	5820	5820	0
222	20231024	155000	218807980	5820	5820	5820	5820	0
223	20231024	154900	218807980	5820	5820	5820	5820	0
224	20231024	154800	218807980	5820	5820	5820	5820	0
225	20231024	154700	218807980	5820	5820	5820	5820	0
226	20231024	154600	218807980	5820	5820	5820	5820	0
227	20231024	154500	218807980	5820	5820	5820	5820	0
228	20231024	154400	218807980	5820	5820	5820	5820	0
229	20231024	154300	218807980	5820	5820	5820	5820	0
230	20231024	154200	218807980	5820	5820	5820	5820	0
231	20231024	154100	218807980	5820	5820	5820	5820	0
232	20231024	154000	218807980	5820	5820	5820	5820	0
233	20231024	153900	218807980	5820	5820	5820	5820	0
234	20231024	153800	218807980	5820	5820	5820	5820	0
235	20231024	153700	218807980	5820	5820	5820	5820	0
236	20231024	153600	218807980	5820	5820	5820	5820	0
237	20231024	153500	218807980	5820	5820	5820	5820	0
238	20231024	153400	218807980	5820	5820	5820	5820	0
239	20231024	153300	218807980	5820	5820	5820	5820	0
240	20231024	153200	218807980	5820	5820	5820	5820	0
241	20231024	153100	218807980	5820	5820	5820	5820	0
242	20231024	153000	218807980	5820	5820	5820	5820	1896
243	20231024	152900	213290620	5840	5840	5840	5840	0
244	20231024	152800	213290620	5840	5840	5840	5840	0
245	20231024	152700	213290620	5840	5840	5840	5840	0
246	20231024	152600	213290620	5840	5840	5840	5840	0
247	20231024	152500	213290620	5840	5840	5840	5840	0
248	20231024	152400	213290620	5840	5840	5840	5840	0
249	20231024	152300	213290620	5840	5840	5840	5840	0
250	20231024	152200	213290620	5840	5840	5840	5840	0
251	20231024	152100	213290620	5840	5840	5840	5840	0
252	20231024	152000	213290620	5840	5840	5840	5840	0
253	20231024	151900	213290620	5840	5810	5840	5800	1699
254	20231024	151800	203402610	5810	5830	5830	5810	996
255	20231024	151700	197615300	5830	5820	5830	5820	13
256	20231024	151600	197539580	5830	5820	5830	5820	103
257	20231024	151500	196940110	5830	5830	5840	5830	707
258	20231024	151400	192816300	5840	5830	5840	5820	804
259	20231024	151300	188129430	5840	5800	5840	5800	4087
260	20231024	151200	164352100	5810	5800	5810	5800	558
261	20231024	151100	161114570	5800	5790	5800	5760	1008
262	20231024	151000	155269820	5790	5780	5800	5780	1013
263	20231024	150900	149401130	5780	5770	5790	5760	1531
264	20231024	150800	140547030	5760	5770	5770	5760	480
265	20231024	150700	137782220	5780	5780	5780	5780	1
266	20231024	150600	137776440	5780	5780	5780	5780	0
267	20231024	150500	137776440	5780	5780	5780	5770	5
268	20231024	150400	137747570	5770	5770	5770	5770	1
269	20231024	150300	137741800	5780	5780	5780	5780	1
270	20231024	150200	137736020	5760	5760	5760	5760	2000
271	20231024	150100	126216020	5770	5770	5770	5770	153
272	20231024	150000	125333210	5790	5770	5790	5770	92
273	20231024	145900	124801690	5790	5780	5790	5780	3
274	20231024	145800	124784340	5790	5790	5790	5790	0
275	20231024	145700	124784340	5790	5790	5790	5790	0
276	20231024	145600	124784340	5790	5790	5790	5790	0
277	20231024	145500	124784340	5790	5790	5790	5790	0
278	20231024	145400	124784340	5790	5790	5790	5790	201
279	20231024	145300	123620550	5790	5780	5790	5780	54
280	20231024	145200	123308420	5790	5790	5790	5790	0
281	20231024	145100	123308420	5790	5790	5790	5790	0
282	20231024	145000	123308420	5790	5790	5790	5790	0
283	20231024	144900	123308420	5790	5790	5790	5790	0
284	20231024	144800	123308420	5790	5790	5790	5790	0
285	20231024	144700	123308420	5790	5790	5790	5790	0
286	20231024	144600	123308420	5790	5790	5790	5790	0
287	20231024	144500	123308420	5790	5790	5790	5790	0
288	20231024	144400	123308420	5790	5790	5790	5790	0
289	20231024	144300	123308420	5790	5790	5790	5790	8
290	20231024	144200	123262100	5790	5790	5790	5790	0
291	20231024	144100	123262100	5790	5790	5790	5790	0
292	20231024	144000	123262100	5790	5790	5790	5790	0
293	20231024	143900	123262100	5790	5790	5790	5790	0
294	20231024	143800	123262100	5790	5790	5790	5780	146
295	20231024	143700	122418200	5790	5790	5790	5790	0
296	20231024	143600	122418200	5790	5770	5790	5770	917
297	20231024	143500	117125370	5770	5770	5770	5770	1
298	20231024	143400	117119600	5770	5770	5770	5770	21
299	20231024	143300	116998430	5770	5760	5770	5760	933
300	20231024	143200	111624340	5760	5760	5760	5760	1
301	20231024	143100	111618580	5760	5760	5760	5760	0
302	20231024	143000	111618580	5760	5760	5760	5760	0
303	20231024	142900	111618580	5760	5760	5760	5760	0
304	20231024	142800	111618580	5760	5760	5760	5760	0
305	20231024	142700	111618580	5760	5760	5760	5760	3
306	20231024	142600	111601300	5760	5760	5760	5760	1
307	20231024	142500	111595540	5760	5760	5760	5760	0
308	20231024	142400	111595540	5760	5760	5760	5760	0
309	20231024	142300	111595540	5760	5760	5760	5760	0
310	20231024	142200	111595540	5760	5760	5760	5760	0
311	20231024	142100	111595540	5760	5760	5760	5760	0
312	20231024	142000	111595540	5760	5750	5760	5750	6
313	20231024	141900	111561020	5760	5760	5760	5760	0
314	20231024	141800	111561020	5760	5760	5760	5760	0
315	20231024	141700	111561020	5760	5760	5760	5760	0
316	20231024	141600	111561020	5760	5760	5760	5760	0
317	20231024	141500	111561020	5760	5760	5760	5760	0
318	20231024	141400	111561020	5760	5760	5760	5760	0
319	20231024	141300	111561020	5760	5760	5760	5760	0
320	20231024	141200	111561020	5760	5760	5760	5760	0
321	20231024	141100	111561020	5760	5760	5760	5760	1
322	20231024	141000	111555260	5760	5750	5760	5750	753
323	20231024	140900	107225500	5750	5740	5750	5740	1385
324	20231024	140800	99275550	5740	5740	5740	5740	3
325	20231024	140700	99258330	5740	5740	5740	5740	18
326	20231024	140600	99155010	5740	5740	5740	5740	11
327	20231024	140500	99091870	5740	5740	5740	5740	6
328	20231024	140400	99057430	5740	5740	5740	5740	0
329	20231024	140300	99057430	5740	5740	5740	5740	0
330	20231024	140200	99057430	5740	5740	5740	5740	0
331	20231024	140100	99057430	5740	5740	5740	5740	0
332	20231024	140000	99057430	5740	5740	5740	5740	0
333	20231024	135900	99057430	5740	5740	5740	5740	0
334	20231024	135800	99057430	5740	5740	5740	5740	1
335	20231024	135700	99051690	5740	5740	5740	5740	100
336	20231024	135600	98477690	5740	5740	5740	5740	0
337	20231024	135500	98477690	5740	5740	5740	5740	0
338	20231024	135400	98477690	5740	5740	5740	5740	0
339	20231024	135300	98477690	5740	5740	5740	5740	50
340	20231024	135200	98190690	5740	5740	5740	5740	0
341	20231024	135100	98190690	5740	5740	5740	5740	0
342	20231024	135000	98190690	5740	5740	5740	5740	0
343	20231024	134900	98190690	5740	5740	5740	5740	0
344	20231024	134800	98190690	5740	5740	5740	5740	0
345	20231024	134700	98190690	5740	5740	5740	5740	0
346	20231024	134600	98190690	5740	5740	5740	5730	49
347	20231024	134500	97909900	5740	5740	5740	5740	0
348	20231024	134400	97909900	5740	5740	5740	5740	0
349	20231024	134300	97909900	5740	5730	5740	5730	5
350	20231024	134200	97881240	5740	5740	5740	5740	0
351	20231024	134100	97881240	5740	5740	5740	5740	0
352	20231024	134000	97881240	5740	5740	5740	5740	0
353	20231024	133900	97881240	5740	5740	5740	5740	0
354	20231024	133800	97881240	5740	5740	5740	5740	0
355	20231024	133700	97881240	5740	5740	5740	5740	5
356	20231024	133600	97852540	5740	5740	5740	5740	0
357	20231024	133500	97852540	5740	5740	5740	5740	1
358	20231024	133400	97846800	5740	5740	5740	5740	0
359	20231024	133300	97846800	5740	5740	5740	5740	0
360	20231024	133200	97846800	5740	5740	5740	5740	0
361	20231024	133100	97846800	5740	5740	5740	5740	0
362	20231024	133000	97846800	5740	5740	5740	5740	0
363	20231024	132900	97846800	5740	5740	5740	5740	0
364	20231024	132800	97846800	5740	5740	5740	5740	0
365	20231024	132700	97846800	5740	5740	5740	5740	0
366	20231024	132600	97846800	5740	5740	5740	5740	0
367	20231024	132500	97846800	5740	5740	5740	5740	0
368	20231024	132400	97846800	5740	5740	5740	5740	0
369	20231024	132300	97846800	5740	5740	5740	5740	0
370	20231024	132200	97846800	5740	5740	5740	5740	1
371	20231024	132100	97841060	5730	5730	5730	5730	100
372	20231024	132000	97268060	5730	5730	5730	5730	0
373	20231024	131900	97268060	5730	5730	5730	5730	0
374	20231024	131800	97268060	5730	5730	5730	5730	0
375	20231024	131700	97268060	5730	5730	5730	5730	0
376	20231024	131600	97268060	5730	5730	5730	5730	10
377	20231024	131500	97210760	5730	5730	5730	5730	0
378	20231024	131400	97210760	5730	5730	5730	5730	2
379	20231024	131300	97199300	5730	5730	5730	5730	0
380	20231024	131200	97199300	5730	5730	5730	5730	2
381	20231024	131100	97187840	5730	5730	5730	5730	0
382	20231024	131000	97187840	5730	5730	5730	5730	1
383	20231024	130900	97182110	5740	5740	5740	5740	0
384	20231024	130800	97182110	5740	5730	5740	5730	5
385	20231024	130700	97153450	5730	5740	5740	5730	26
386	20231024	130600	97004460	5730	5730	5730	5730	0
387	20231024	130500	97004460	5730	5730	5730	5730	0
388	20231024	130400	97004460	5730	5730	5730	5730	4
389	20231024	130300	96981540	5730	5730	5730	5730	0
390	20231024	130200	96981540	5730	5730	5730	5730	0
391	20231024	130100	96981540	5730	5730	5730	5730	0
392	20231024	130000	96981540	5730	5730	5730	5730	0
393	20231024	125900	96981540	5730	5730	5730	5730	0
394	20231024	125800	96981540	5730	5730	5730	5730	0
395	20231024	125700	96981540	5730	5730	5730	5730	0
396	20231024	125600	96981540	5730	5730	5730	5730	0
397	20231024	125500	96981540	5730	5730	5730	5730	0
398	20231024	125400	96981540	5730	5740	5740	5730	8
399	20231024	125300	96935670	5740	5740	5740	5740	56
400	20231024	125200	96614230	5750	5750	5750	5750	0
401	20231024	125100	96614230	5750	5750	5750	5750	0
402	20231024	125000	96614230	5750	5750	5750	5750	0
403	20231024	124900	96614230	5750	5750	5750	5750	0
404	20231024	124800	96614230	5750	5750	5750	5750	0
405	20231024	124700	96614230	5750	5740	5750	5740	78
406	20231024	124600	96166500	5720	5720	5720	5720	0
407	20231024	124500	96166500	5720	5720	5720	5720	0
408	20231024	124400	96166500	5720	5740	5740	5720	227
409	20231024	124300	94864810	5730	5730	5730	5730	0
410	20231024	124200	94864810	5730	5730	5730	5730	1
411	20231024	124100	94859080	5740	5740	5740	5740	0
412	20231024	124000	94859080	5740	5740	5740	5740	1
413	20231024	123900	94853340	5710	5730	5730	5710	1299
414	20231024	123800	87421770	5740	5740	5740	5740	0
415	20231024	123700	87421770	5740	5740	5740	5740	197
416	20231024	123600	86290990	5740	5740	5740	5740	0
417	20231024	123500	86290990	5740	5740	5740	5740	0
418	20231024	123400	86290990	5740	5740	5740	5740	0
419	20231024	123300	86290990	5740	5730	5740	5730	5
420	20231024	123200	86262330	5730	5730	5730	5730	0
421	20231024	123100	86262330	5730	5730	5730	5730	231
422	20231024	123000	84938700	5730	5730	5730	5730	104
423	20231024	122900	84342780	5730	5730	5730	5730	1
424	20231024	122800	84337050	5710	5710	5710	5710	10
425	20231024	122700	84279950	5730	5730	5730	5730	0
426	20231024	122600	84279950	5730	5730	5730	5730	0
427	20231024	122500	84279950	5730	5730	5730	5730	0
428	20231024	122400	84279950	5730	5730	5730	5730	1
429	20231024	122300	84274220	5710	5710	5710	5710	40
430	20231024	122200	84045820	5730	5730	5730	5730	0
431	20231024	122100	84045820	5730	5730	5730	5730	1
432	20231024	122000	84040090	5710	5710	5710	5710	0
433	20231024	121900	84040090	5710	5710	5710	5710	0
434	20231024	121800	84040090	5710	5720	5720	5710	4
435	20231024	121700	84017230	5730	5730	5730	5730	0
436	20231024	121600	84017230	5730	5730	5730	5730	0
437	20231024	121500	84017230	5730	5730	5730	5730	0
438	20231024	121400	84017230	5730	5730	5730	5730	0
439	20231024	121300	84017230	5730	5730	5730	5730	0
440	20231024	121200	84017230	5730	5730	5730	5730	1
441	20231024	121100	84011500	5730	5730	5730	5730	0
442	20231024	121000	84011500	5730	5730	5730	5730	0
443	20231024	120900	84011500	5730	5730	5730	5730	0
444	20231024	120800	84011500	5730	5730	5730	5730	0
445	20231024	120700	84011500	5730	5730	5730	5730	0
446	20231024	120600	84011500	5730	5730	5730	5730	0
447	20231024	120500	84011500	5730	5730	5730	5730	0
448	20231024	120400	84011500	5730	5730	5730	5730	0
449	20231024	120300	84011500	5730	5730	5730	5730	0
450	20231024	120200	84011500	5730	5730	5730	5730	0
451	20231024	120100	84011500	5730	5730	5730	5730	0
452	20231024	120000	84011500	5730	5730	5730	5730	0
453	20231024	115900	84011500	5730	5730	5730	5730	172
454	20231024	115800	83025940	5730	5730	5730	5730	355
455	20231024	115700	80991790	5720	5720	5720	5720	0
456	20231024	115600	80991790	5720	5720	5720	5720	118
457	20231024	115500	80316830	5730	5730	5730	5730	0
458	20231024	115400	80316830	5730	5730	5730	5730	0
459	20231024	115300	80316830	5730	5730	5730	5730	0
460	20231024	115200	80316830	5730	5730	5730	5730	0
461	20231024	115100	80316830	5730	5730	5730	5730	0
462	20231024	115000	80316830	5730	5730	5730	5730	0
463	20231024	114900	80316830	5730	5730	5730	5730	0
464	20231024	114800	80316830	5730	5730	5730	5730	0
465	20231024	114700	80316830	5730	5730	5730	5730	0
466	20231024	114600	80316830	5730	5730	5730	5730	0
467	20231024	114500	80316830	5730	5730	5730	5730	2
468	20231024	114400	80305370	5730	5730	5730	5730	0
469	20231024	114300	80305370	5730	5730	5730	5730	0
470	20231024	114200	80305370	5730	5730	5730	5730	0
471	20231024	114100	80305370	5730	5730	5730	5730	0
472	20231024	114000	80305370	5730	5730	5730	5730	0
473	20231024	113900	80305370	5730	5720	5730	5720	57
474	20231024	113800	79979320	5710	5710	5710	5710	464
475	20231024	113700	77329880	5690	5690	5690	5690	0
476	20231024	113600	77329880	5690	5690	5690	5690	0
477	20231024	113500	77329880	5690	5690	5690	5690	0
478	20231024	113400	77329880	5690	5690	5690	5690	0
479	20231024	113300	77329880	5690	5690	5690	5690	0
480	20231024	113200	77329880	5690	5690	5690	5690	0
481	20231024	113100	77329880	5690	5700	5700	5690	4
482	20231024	113000	77307100	5710	5710	5710	5710	0
483	20231024	112900	77307100	5710	5710	5710	5710	2
484	20231024	112800	77295680	5710	5710	5710	5710	0
485	20231024	112700	77295680	5710	5710	5710	5710	0
486	20231024	112600	77295680	5710	5710	5710	5710	1
487	20231024	112500	77289970	5690	5690	5690	5690	0
488	20231024	112400	77289970	5690	5690	5690	5690	0
489	20231024	112300	77289970	5690	5690	5690	5690	1000
490	20231024	112200	71599970	5680	5680	5680	5680	0
491	20231024	112100	71599970	5680	5680	5680	5680	0
492	20231024	112000	71599970	5680	5680	5680	5680	0
493	20231024	111900	71599970	5680	5680	5680	5680	0
494	20231024	111800	71599970	5680	5680	5680	5680	0
495	20231024	111700	71599970	5680	5680	5680	5680	0
496	20231024	111600	71599970	5680	5680	5680	5680	392
497	20231024	111500	69373410	5690	5690	5690	5690	63
498	20231024	111400	69014940	5680	5680	5680	5680	0
499	20231024	111300	69014940	5680	5680	5680	5680	70
500	20231024	111200	68617340	5680	5680	5680	5680	0
501	20231024	111100	68617340	5680	5680	5680	5680	0
502	20231024	111000	68617340	5680	5680	5680	5680	0
503	20231024	110900	68617340	5680	5680	5680	5680	0
504	20231024	110800	68617340	5680	5670	5680	5670	37
505	20231024	110700	68407540	5690	5690	5690	5690	0
506	20231024	110600	68407540	5690	5690	5690	5690	1
507	20231024	110500	68401850	5670	5670	5670	5670	0
508	20231024	110400	68401850	5670	5670	5670	5670	0
509	20231024	110300	68401850	5670	5680	5680	5670	5
510	20231024	110200	68373490	5670	5670	5670	5670	0
511	20231024	110100	68373490	5670	5670	5670	5670	0
512	20231024	110000	68373490	5670	5670	5670	5670	0
513	20231024	105900	68373490	5670	5670	5670	5670	0
514	20231024	105800	68373490	5670	5670	5670	5670	0
515	20231024	105700	68373490	5670	5670	5670	5670	0
516	20231024	105600	68373490	5670	5670	5670	5670	78
517	20231024	105500	67931230	5660	5660	5660	5660	47
518	20231024	105400	67665210	5700	5700	5700	5700	0
519	20231024	105300	67665210	5700	5700	5700	5700	0
520	20231024	105200	67665210	5700	5700	5700	5700	0
521	20231024	105100	67665210	5700	5700	5700	5700	0
522	20231024	105000	67665210	5700	5700	5700	5700	0
523	20231024	104900	67665210	5700	5700	5700	5700	0
524	20231024	104800	67665210	5700	5700	5700	5700	0
525	20231024	104700	67665210	5700	5700	5700	5700	0
526	20231024	104600	67665210	5700	5700	5700	5700	0
527	20231024	104500	67665210	5700	5700	5700	5700	0
528	20231024	104400	67665210	5700	5700	5700	5700	0
529	20231024	104300	67665210	5700	5700	5700	5700	0
530	20231024	104200	67665210	5700	5700	5700	5700	0
531	20231024	104100	67665210	5700	5670	5700	5670	142
532	20231024	104000	66860040	5660	5660	5660	5660	70
533	20231024	103900	66463840	5650	5650	5650	5650	0
534	20231024	103800	66463840	5650	5650	5650	5650	0
535	20231024	103700	66463840	5650	5660	5660	5650	1295
536	20231024	103600	59134150	5670	5670	5670	5670	103
537	20231024	103500	58550140	5670	5670	5670	5670	0
538	20231024	103400	58550140	5670	5670	5670	5670	0
539	20231024	103300	58550140	5670	5670	5670	5670	4
540	20231024	103200	58527460	5670	5670	5670	5670	0
541	20231024	103100	58527460	5670	5670	5670	5670	0
542	20231024	103000	58527460	5670	5670	5670	5670	0
543	20231024	102900	58527460	5670	5670	5670	5670	0
544	20231024	102800	58527460	5670	5670	5670	5670	0
545	20231024	102700	58527460	5670	5670	5670	5670	99
546	20231024	102600	57966130	5670	5680	5680	5670	571
547	20231024	102500	54728550	5680	5680	5680	5680	0
548	20231024	102400	54728550	5680	5680	5680	5680	0
549	20231024	102300	54728550	5680	5680	5680	5680	0
550	20231024	102200	54728550	5680	5680	5680	5680	0
551	20231024	102100	54728550	5680	5700	5700	5680	1966
552	20231024	102000	43537760	5700	5700	5700	5700	2
553	20231024	101900	43526360	5700	5700	5700	5700	0
554	20231024	101800	43526360	5700	5700	5700	5700	14
555	20231024	101700	43446560	5700	5700	5700	5700	45
556	20231024	101600	43190060	5710	5710	5710	5710	357
557	20231024	101500	41151590	5720	5740	5740	5720	211
558	20231024	101400	39943630	5750	5750	5750	5750	0
559	20231024	101300	39943630	5750	5750	5750	5750	0
560	20231024	101200	39943630	5750	5750	5750	5750	0
561	20231024	101100	39943630	5750	5750	5750	5750	0
562	20231024	101000	39943630	5750	5750	5750	5750	0
563	20231024	100900	39943630	5750	5750	5750	5750	0
564	20231024	100800	39943630	5750	5750	5750	5750	0
565	20231024	100700	39943630	5750	5740	5750	5740	2
566	20231024	100600	39932140	5740	5740	5740	5740	1
567	20231024	100500	39926400	5720	5720	5720	5720	0
568	20231024	100400	39926400	5720	5720	5720	5720	4
569	20231024	100300	39903520	5750	5750	5750	5750	0
570	20231024	100200	39903520	5750	5750	5750	5750	1
571	20231024	100100	39897770	5750	5750	5750	5750	0
572	20231024	100000	39897770	5750	5750	5750	5750	0
573	20231024	095900	39897770	5750	5750	5750	5750	0
574	20231024	095800	39897770	5750	5750	5750	5750	0
575	20231024	095700	39897770	5750	5750	5750	5750	0
576	20231024	095600	39897770	5750	5720	5750	5720	209
577	20231024	095500	38702260	5710	5710	5710	5710	0
578	20231024	095400	38702260	5710	5710	5710	5710	0
579	20231024	095300	38702260	5710	5710	5710	5710	742
580	20231024	095200	34465440	5720	5720	5720	5720	0
581	20231024	095100	34465440	5720	5720	5720	5720	6
582	20231024	095000	34431120	5710	5710	5710	5710	0
583	20231024	094900	34431120	5710	5710	5710	5710	0
584	20231024	094800	34431120	5710	5710	5710	5710	0
585	20231024	094700	34431120	5710	5710	5710	5710	0
586	20231024	094600	34431120	5710	5710	5710	5710	23
587	20231024	094500	34299790	5710	5710	5710	5710	0
588	20231024	094400	34299790	5710	5700	5710	5700	271
589	20231024	094300	32754580	5710	5710	5710	5710	50
590	20231024	094200	32469080	5710	5710	5710	5710	2
591	20231024	094100	32457660	5710	5710	5710	5710	914
592	20231024	094000	27238720	5720	5730	5730	5720	387
593	20231024	093900	25025070	5720	5720	5720	5720	293
594	20231024	093800	23349110	5730	5730	5730	5730	0
595	20231024	093700	23349110	5730	5730	5730	5730	50
596	20231024	093600	23062610	5730	5730	5730	5730	0
597	20231024	093500	23062610	5730	5730	5730	5730	129
598	20231024	093400	22323440	5730	5730	5730	5730	1
599	20231024	093300	22317710	5720	5730	5730	5720	11
600	20231024	093200	22254690	5730	5730	5730	5730	1
601	20231024	093100	22248960	5720	5720	5720	5720	74
602	20231024	093000	21825680	5730	5730	5730	5730	1
603	20231024	092900	21819950	5730	5730	5730	5730	1
604	20231024	092800	21814220	5730	5730	5730	5730	1
605	20231024	092700	21808490	5720	5720	5720	5720	0
606	20231024	092600	21808490	5720	5720	5720	5720	0
607	20231024	092500	21808490	5720	5720	5720	5720	0
608	20231024	092400	21808490	5720	5720	5720	5720	4
609	20231024	092300	21785610	5740	5740	5740	5740	0
610	20231024	092200	21785610	5740	5730	5740	5730	8
611	20231024	092100	21739710	5730	5730	5730	5730	10
612	20231024	092000	21682410	5730	5730	5730	5730	70
613	20231024	091900	21281310	5730	5730	5730	5730	103
614	20231024	091800	20691120	5740	5740	5740	5740	601
615	20231024	091700	17241380	5750	5750	5750	5750	1
616	20231024	091600	17235630	5750	5750	5750	5750	0
617	20231024	091500	17235630	5750	5750	5750	5750	201
618	20231024	091400	16079880	5750	5750	5750	5750	1
619	20231024	091300	16074130	5750	5750	5750	5750	0
620	20231024	091200	16074130	5750	5750	5750	5750	0
621	20231024	091100	16074130	5750	5750	5750	5750	70
622	20231024	091000	15671630	5760	5760	5760	5760	2
623	20231024	090900	15660110	5750	5760	5760	5750	700
624	20231024	090800	11634660	5810	5810	5810	5810	0
625	20231024	090700	11634660	5810	5770	5810	5770	142
626	20231024	090600	10813830	5780	5780	5780	5780	100
627	20231024	090500	10235830	5780	5780	5780	5780	14
628	20231024	090400	10154910	5780	5780	5780	5780	50
629	20231024	090300	9865910	5780	5780	5780	5780	0
630	20231024	090200	9865910	5780	5780	5780	5780	5
631	20231024	090100	9837010	5780	5780	5780	5780	2
632	20231024	090000	9825450	5700	5780	5780	5700	1714