KissMeData/080720/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193600	98779205	4470	4470	4470	4470	3615
3	20231024	193500	98779205	4470	4470	4470	4470	0
4	20231024	193400	98779205	4470	4470	4470	4470	0
5	20231024	193300	98779205	4470	4470	4470	4470	0
6	20231024	193200	98779205	4470	4470	4470	4470	0
7	20231024	193100	98779205	4470	4470	4470	4470	0
8	20231024	193000	98779205	4470	4470	4470	4470	0
9	20231024	192900	98779205	4470	4470	4470	4470	0
10	20231024	192800	98779205	4470	4470	4470	4470	0
11	20231024	192700	98779205	4470	4470	4470	4470	0
12	20231024	192600	98779205	4470	4470	4470	4470	0
13	20231024	192500	98779205	4470	4470	4470	4470	0
14	20231024	192400	98779205	4470	4470	4470	4470	0
15	20231024	192300	98779205	4470	4470	4470	4470	0
16	20231024	192200	98779205	4470	4470	4470	4470	0
17	20231024	192100	98779205	4470	4470	4470	4470	0
18	20231024	192000	98779205	4470	4470	4470	4470	0
19	20231024	191900	98779205	4470	4470	4470	4470	0
20	20231024	191800	98779205	4470	4470	4470	4470	0
21	20231024	191700	98779205	4470	4470	4470	4470	0
22	20231024	191600	98779205	4470	4470	4470	4470	0
23	20231024	191500	98779205	4470	4470	4470	4470	0
24	20231024	191400	98779205	4470	4470	4470	4470	0
25	20231024	191300	98779205	4470	4470	4470	4470	0
26	20231024	191200	98779205	4470	4470	4470	4470	0
27	20231024	191100	98779205	4470	4470	4470	4470	0
28	20231024	191000	98779205	4470	4470	4470	4470	0
29	20231024	190900	98779205	4470	4470	4470	4470	0
30	20231024	190800	98779205	4470	4470	4470	4470	0
31	20231024	190700	98779205	4470	4470	4470	4470	0
32	20231024	190600	98779205	4470	4470	4470	4470	3615
33	20231024	190500	98779205	4470	4470	4470	4470	0
34	20231024	190400	98779205	4470	4470	4470	4470	0
35	20231024	190300	98779205	4470	4470	4470	4470	0
36	20231024	190200	98779205	4470	4470	4470	4470	0
37	20231024	190100	98779205	4470	4470	4470	4470	0
38	20231024	190000	98779205	4470	4470	4470	4470	0
39	20231024	185900	98779205	4470	4470	4470	4470	0
40	20231024	185800	98779205	4470	4470	4470	4470	0
41	20231024	185700	98779205	4470	4470	4470	4470	0
42	20231024	185600	98779205	4470	4470	4470	4470	0
43	20231024	185500	98779205	4470	4470	4470	4470	0
44	20231024	185400	98779205	4470	4470	4470	4470	0
45	20231024	185300	98779205	4470	4470	4470	4470	0
46	20231024	185200	98779205	4470	4470	4470	4470	0
47	20231024	185100	98779205	4470	4470	4470	4470	0
48	20231024	185000	98779205	4470	4470	4470	4470	0
49	20231024	184900	98779205	4470	4470	4470	4470	0
50	20231024	184800	98779205	4470	4470	4470	4470	0
51	20231024	184700	98779205	4470	4470	4470	4470	0
52	20231024	184600	98779205	4470	4470	4470	4470	0
53	20231024	184500	98779205	4470	4470	4470	4470	0
54	20231024	184400	98779205	4470	4470	4470	4470	0
55	20231024	184300	98779205	4470	4470	4470	4470	0
56	20231024	184200	98779205	4470	4470	4470	4470	0
57	20231024	184100	98779205	4470	4470	4470	4470	0
58	20231024	184000	98779205	4470	4470	4470	4470	0
59	20231024	183900	98779205	4470	4470	4470	4470	0
60	20231024	183800	98779205	4470	4470	4470	4470	0
61	20231024	183700	98779205	4470	4470	4470	4470	0
62	20231024	183600	98779205	4470	4470	4470	4470	3615
63	20231024	183500	98779205	4470	4470	4470	4470	0
64	20231024	183400	98779205	4470	4470	4470	4470	0
65	20231024	183300	98779205	4470	4470	4470	4470	0
66	20231024	183200	98779205	4470	4470	4470	4470	0
67	20231024	183100	98779205	4470	4470	4470	4470	0
68	20231024	183000	98779205	4470	4470	4470	4470	0
69	20231024	182900	98779205	4470	4470	4470	4470	0
70	20231024	182800	98779205	4470	4470	4470	4470	0
71	20231024	182700	98779205	4470	4470	4470	4470	0
72	20231024	182600	98779205	4470	4470	4470	4470	0
73	20231024	182500	98779205	4470	4470	4470	4470	0
74	20231024	182400	98779205	4470	4470	4470	4470	0
75	20231024	182300	98779205	4470	4470	4470	4470	0
76	20231024	182200	98779205	4470	4470	4470	4470	0
77	20231024	182100	98779205	4470	4470	4470	4470	0
78	20231024	182000	98779205	4470	4470	4470	4470	0
79	20231024	181900	98779205	4470	4470	4470	4470	0
80	20231024	181800	98779205	4470	4470	4470	4470	0
81	20231024	181700	98779205	4470	4470	4470	4470	0
82	20231024	181600	98779205	4470	4470	4470	4470	0
83	20231024	181500	98779205	4470	4470	4470	4470	0
84	20231024	181400	98779205	4470	4470	4470	4470	0
85	20231024	181300	98779205	4470	4470	4470	4470	0
86	20231024	181200	98779205	4470	4470	4470	4470	0
87	20231024	181100	98779205	4470	4470	4470	4470	0
88	20231024	181000	98779205	4470	4470	4470	4470	0
89	20231024	180900	98779205	4470	4470	4470	4470	0
90	20231024	180800	98779205	4470	4470	4470	4470	0
91	20231024	180700	98779205	4470	4470	4470	4470	0
92	20231024	180600	98779205	4470	4470	4470	4470	3615
93	20231024	180500	98779205	4470	4470	4470	4470	0
94	20231024	180400	98779205	4470	4470	4470	4470	0
95	20231024	180300	98779205	4470	4470	4470	4470	0
96	20231024	180200	98779205	4470	4470	4470	4470	0
97	20231024	180100	98779205	4470	4470	4470	4470	0
98	20231024	180000	98779205	4470	4470	4470	4470	0
99	20231024	175900	98779205	4470	4470	4470	4470	0
100	20231024	175800	98779205	4470	4470	4470	4470	0
101	20231024	175700	98779205	4470	4470	4470	4470	0
102	20231024	175600	98779205	4470	4470	4470	4470	0
103	20231024	175500	98779205	4470	4470	4470	4470	0
104	20231024	175400	98779205	4470	4470	4470	4470	0
105	20231024	175300	98779205	4470	4470	4470	4470	0
106	20231024	175200	98779205	4470	4470	4470	4470	0
107	20231024	175100	98779205	4470	4470	4470	4470	0
108	20231024	175000	98779205	4470	4470	4470	4470	0
109	20231024	174900	98779205	4470	4470	4470	4470	0
110	20231024	174800	98779205	4470	4470	4470	4470	0
111	20231024	174700	98779205	4470	4470	4470	4470	0
112	20231024	174600	98779205	4470	4470	4470	4470	0
113	20231024	174500	98779205	4470	4470	4470	4470	0
114	20231024	174400	98779205	4470	4470	4470	4470	0
115	20231024	174300	98779205	4470	4470	4470	4470	0
116	20231024	174200	98779205	4470	4470	4470	4470	0
117	20231024	174100	98779205	4470	4470	4470	4470	0
118	20231024	174000	98779205	4470	4470	4470	4470	0
119	20231024	173900	98779205	4470	4470	4470	4470	0
120	20231024	173800	98779205	4470	4470	4470	4470	0
121	20231024	173700	98779205	4470	4470	4470	4470	0
122	20231024	173600	98779205	4470	4470	4470	4470	3615
123	20231024	173500	98779205	4470	4470	4470	4470	0
124	20231024	173400	98779205	4470	4470	4470	4470	0
125	20231024	173300	98779205	4470	4470	4470	4470	0
126	20231024	173200	98779205	4470	4470	4470	4470	0
127	20231024	173100	98779205	4470	4470	4470	4470	0
128	20231024	173000	98779205	4470	4470	4470	4470	0
129	20231024	172900	98779205	4470	4470	4470	4470	0
130	20231024	172800	98779205	4470	4470	4470	4470	0
131	20231024	172700	98779205	4470	4470	4470	4470	0
132	20231024	172600	98779205	4470	4470	4470	4470	0
133	20231024	172500	98779205	4470	4470	4470	4470	0
134	20231024	172400	98779205	4470	4470	4470	4470	0
135	20231024	172300	98779205	4470	4470	4470	4470	0
136	20231024	172200	98779205	4470	4470	4470	4470	0
137	20231024	172100	98779205	4470	4470	4470	4470	0
138	20231024	172000	98779205	4470	4470	4470	4470	0
139	20231024	171900	98779205	4470	4470	4470	4470	0
140	20231024	171800	98779205	4470	4470	4470	4470	0
141	20231024	171700	98779205	4470	4470	4470	4470	0
142	20231024	171600	98779205	4470	4470	4470	4470	0
143	20231024	171500	98779205	4470	4470	4470	4470	0
144	20231024	171400	98779205	4470	4470	4470	4470	0
145	20231024	171300	98779205	4470	4470	4470	4470	0
146	20231024	171200	98779205	4470	4470	4470	4470	0
147	20231024	171100	98779205	4470	4470	4470	4470	0
148	20231024	171000	98779205	4470	4470	4470	4470	0
149	20231024	170900	98779205	4470	4470	4470	4470	0
150	20231024	170800	98779205	4470	4470	4470	4470	0
151	20231024	170700	98779205	4470	4470	4470	4470	0
152	20231024	170600	98779205	4470	4470	4470	4470	3615
153	20231024	170500	98779205	4470	4470	4470	4470	0
154	20231024	170400	98779205	4470	4470	4470	4470	0
155	20231024	170300	98779205	4470	4470	4470	4470	0
156	20231024	170200	98779205	4470	4470	4470	4470	0
157	20231024	170100	98779205	4470	4470	4470	4470	0
158	20231024	170000	98779205	4470	4470	4470	4470	0
159	20231024	165900	98779205	4470	4470	4470	4470	0
160	20231024	165800	98779205	4470	4470	4470	4470	0
161	20231024	165700	98779205	4470	4470	4470	4470	0
162	20231024	165600	98779205	4470	4470	4470	4470	0
163	20231024	165500	98779205	4470	4470	4470	4470	0
164	20231024	165400	98779205	4470	4470	4470	4470	0
165	20231024	165300	98779205	4470	4470	4470	4470	0
166	20231024	165200	98779205	4470	4470	4470	4470	0
167	20231024	165100	98779205	4470	4470	4470	4470	0
168	20231024	165000	98779205	4470	4470	4470	4470	0
169	20231024	164900	98779205	4470	4470	4470	4470	0
170	20231024	164800	98779205	4470	4470	4470	4470	0
171	20231024	164700	98779205	4470	4470	4470	4470	0
172	20231024	164600	98779205	4470	4470	4470	4470	0
173	20231024	164500	98779205	4470	4470	4470	4470	0
174	20231024	164400	98779205	4470	4470	4470	4470	0
175	20231024	164300	98779205	4470	4470	4470	4470	0
176	20231024	164200	98779205	4470	4470	4470	4470	0
177	20231024	164100	98779205	4470	4470	4470	4470	0
178	20231024	164000	98779205	4470	4470	4470	4470	0
179	20231024	163900	98779205	4470	4470	4470	4470	0
180	20231024	163800	98779205	4470	4470	4470	4470	0
181	20231024	163700	98779205	4470	4470	4470	4470	0
182	20231024	163600	98779205	4470	4470	4470	4470	3615
183	20231024	163500	98779205	4470	4470	4470	4470	0
184	20231024	163400	98779205	4470	4470	4470	4470	0
185	20231024	163300	98779205	4470	4470	4470	4470	0
186	20231024	163200	98779205	4470	4470	4470	4470	0
187	20231024	163100	98779205	4470	4470	4470	4470	0
188	20231024	163000	98779205	4470	4470	4470	4470	0
189	20231024	162900	98779205	4470	4470	4470	4470	0
190	20231024	162800	98779205	4470	4470	4470	4470	0
191	20231024	162700	98779205	4470	4470	4470	4470	0
192	20231024	162600	98779205	4470	4470	4470	4470	0
193	20231024	162500	98779205	4470	4470	4470	4470	0
194	20231024	162400	98779205	4470	4470	4470	4470	0
195	20231024	162300	98779205	4470	4470	4470	4470	0
196	20231024	162200	98779205	4470	4470	4470	4470	0
197	20231024	162100	98779205	4470	4470	4470	4470	0
198	20231024	162000	98779205	4470	4470	4470	4470	0
199	20231024	161900	98779205	4470	4470	4470	4470	0
200	20231024	161800	98779205	4470	4470	4470	4470	0
201	20231024	161700	98779205	4470	4470	4470	4470	0
202	20231024	161600	98779205	4470	4470	4470	4470	0
203	20231024	161500	98779205	4470	4470	4470	4470	0
204	20231024	161400	98779205	4470	4470	4470	4470	0
205	20231024	161300	98779205	4470	4470	4470	4470	0
206	20231024	161200	98779205	4470	4470	4470	4470	0
207	20231024	161100	98779205	4470	4470	4470	4470	0
208	20231024	161000	98779205	4470	4470	4470	4470	0
209	20231024	160900	98779205	4470	4470	4470	4470	0
210	20231024	160800	98779205	4470	4470	4470	4470	0
211	20231024	160700	98779205	4470	4470	4470	4470	0
212	20231024	160600	98779205	4470	4470	4470	4470	3615
213	20231024	160500	98779205	4470	4470	4470	4470	0
214	20231024	160400	98779205	4470	4470	4470	4470	0
215	20231024	160300	98779205	4470	4470	4470	4470	0
216	20231024	160200	98779205	4470	4470	4470	4470	0
217	20231024	160100	98779205	4470	4470	4470	4470	0
218	20231024	160000	98779205	4470	4470	4470	4470	0
219	20231024	155900	98779205	4470	4470	4470	4470	0
220	20231024	155800	98779205	4470	4470	4470	4470	0
221	20231024	155700	98779205	4470	4470	4470	4470	0
222	20231024	155600	98779205	4470	4470	4470	4470	0
223	20231024	155500	98779205	4470	4470	4470	4470	0
224	20231024	155400	98779205	4470	4470	4470	4470	0
225	20231024	155300	98779205	4470	4470	4470	4470	0
226	20231024	155200	98779205	4470	4470	4470	4470	0
227	20231024	155100	98779205	4470	4470	4470	4470	0
228	20231024	155000	98779205	4470	4470	4470	4470	0
229	20231024	154900	98779205	4470	4470	4470	4470	0
230	20231024	154800	98779205	4470	4470	4470	4470	0
231	20231024	154700	98779205	4470	4470	4470	4470	0
232	20231024	154600	98779205	4470	4470	4470	4470	0
233	20231024	154500	98779205	4470	4470	4470	4470	0
234	20231024	154400	98779205	4470	4470	4470	4470	0
235	20231024	154300	98779205	4470	4470	4470	4470	0
236	20231024	154200	98779205	4470	4470	4470	4470	0
237	20231024	154100	98779205	4470	4470	4470	4470	0
238	20231024	154000	98779205	4470	4470	4470	4470	0
239	20231024	153900	98779205	4470	4470	4470	4470	0
240	20231024	153800	98779205	4470	4470	4470	4470	0
241	20231024	153700	98779205	4470	4470	4470	4470	0
242	20231024	153600	98779205	4470	4470	4470	4470	3615
243	20231024	153500	98779205	4470	4470	4470	4470	0
244	20231024	153400	98779205	4470	4470	4470	4470	0
245	20231024	153300	98779205	4470	4470	4470	4470	0
246	20231024	153200	98779205	4470	4470	4470	4470	0
247	20231024	153100	98779205	4470	4470	4470	4470	0
248	20231024	153000	98779205	4470	4470	4470	4470	3615
249	20231024	152900	82620155	4470	4470	4470	4470	0
250	20231024	152800	82620155	4470	4470	4470	4470	0
251	20231024	152700	82620155	4470	4470	4470	4470	0
252	20231024	152600	82620155	4470	4470	4470	4470	0
253	20231024	152500	82620155	4470	4470	4470	4470	0
254	20231024	152400	82620155	4470	4470	4470	4470	0
255	20231024	152300	82620155	4470	4470	4470	4470	0
256	20231024	152200	82620155	4470	4470	4470	4470	0
257	20231024	152100	82620155	4470	4470	4470	4470	0
258	20231024	152000	82620155	4470	4470	4470	4470	0
259	20231024	151900	82620155	4470	4460	4470	4460	700
260	20231024	151800	79496100	4465	4420	4465	4420	1005
261	20231024	151700	75031880	4420	4400	4420	4400	1000
262	20231024	151600	70618925	4405	4405	4405	4405	0
263	20231024	151500	70618925	4405	4405	4405	4405	0
264	20231024	151400	70618925	4405	4405	4405	4405	0
265	20231024	151300	70618925	4405	4405	4405	4405	0
266	20231024	151200	70618925	4405	4405	4405	4405	0
267	20231024	151100	70618925	4405	4405	4405	4405	0
268	20231024	151000	70618925	4405	4405	4405	4405	0
269	20231024	150900	70618925	4405	4405	4405	4405	0
270	20231024	150800	70618925	4405	4405	4405	4405	0
271	20231024	150700	70618925	4405	4405	4405	4405	0
272	20231024	150600	70618925	4405	4405	4405	4405	0
273	20231024	150500	70618925	4405	4405	4405	4405	0
274	20231024	150400	70618925	4405	4405	4405	4405	120
275	20231024	150300	70090325	4400	4360	4400	4360	980
276	20231024	150200	65789375	4360	4360	4360	4360	0
277	20231024	150100	65789375	4360	4360	4360	4360	0
278	20231024	150000	65789375	4360	4360	4360	4360	0
279	20231024	145900	65789375	4360	4360	4360	4360	0
280	20231024	145800	65789375	4360	4360	4360	4360	0
281	20231024	145700	65789375	4360	4360	4360	4360	0
282	20231024	145600	65789375	4360	4360	4360	4360	30
283	20231024	145500	65658575	4370	4370	4370	4370	5
284	20231024	145400	65636725	4370	4370	4370	4370	0
285	20231024	145300	65636725	4370	4370	4370	4370	0
286	20231024	145200	65636725	4370	4370	4370	4370	0
287	20231024	145100	65636725	4370	4370	4370	4370	0
288	20231024	145000	65636725	4370	4370	4370	4370	0
289	20231024	144900	65636725	4370	4370	4370	4370	0
290	20231024	144800	65636725	4370	4370	4370	4370	0
291	20231024	144700	65636725	4370	4370	4370	4370	0
292	20231024	144600	65636725	4370	4370	4370	4370	0
293	20231024	144500	65636725	4370	4370	4370	4370	0
294	20231024	144400	65636725	4370	4370	4370	4370	0
295	20231024	144300	65636725	4370	4370	4370	4370	0
296	20231024	144200	65636725	4370	4370	4370	4370	0
297	20231024	144100	65636725	4370	4370	4370	4370	0
298	20231024	144000	65636725	4370	4370	4370	4370	10
299	20231024	143900	65593025	4370	4370	4370	4370	0
300	20231024	143800	65593025	4370	4370	4370	4370	0
301	20231024	143700	65593025	4370	4370	4370	4370	0
302	20231024	143600	65593025	4370	4370	4370	4370	0
303	20231024	143500	65593025	4370	4370	4370	4370	0
304	20231024	143400	65593025	4370	4370	4370	4370	451
305	20231024	143300	63622155	4395	4395	4395	4395	0
306	20231024	143200	63622155	4395	4395	4395	4395	0
307	20231024	143100	63622155	4395	4395	4395	4395	0
308	20231024	143000	63622155	4395	4395	4395	4395	0
309	20231024	142900	63622155	4395	4395	4395	4395	0
310	20231024	142800	63622155	4395	4395	4395	4395	0
311	20231024	142700	63622155	4395	4395	4395	4395	0
312	20231024	142600	63622155	4395	4395	4395	4395	0
313	20231024	142500	63622155	4395	4395	4395	4395	0
314	20231024	142400	63622155	4395	4395	4395	4395	0
315	20231024	142300	63622155	4395	4395	4395	4395	0
316	20231024	142200	63622155	4395	4395	4395	4395	0
317	20231024	142100	63622155	4395	4395	4395	4395	0
318	20231024	142000	63622155	4395	4395	4395	4395	0
319	20231024	141900	63622155	4395	4395	4395	4395	0
320	20231024	141800	63622155	4395	4395	4395	4395	0
321	20231024	141700	63622155	4395	4395	4395	4395	0
322	20231024	141600	63622155	4395	4395	4395	4395	0
323	20231024	141500	63622155	4395	4390	4395	4390	15
324	20231024	141400	63556280	4390	4390	4390	4390	0
325	20231024	141300	63556280	4390	4390	4390	4390	2
326	20231024	141200	63547500	4390	4390	4390	4390	0
327	20231024	141100	63547500	4390	4390	4390	4390	0
328	20231024	141000	63547500	4390	4390	4390	4390	0
329	20231024	140900	63547500	4390	4375	4390	4375	15
330	20231024	140800	63481750	4370	4370	4370	4370	0
331	20231024	140700	63481750	4370	4370	4370	4370	0
332	20231024	140600	63481750	4370	4370	4370	4370	143
333	20231024	140500	62856840	4370	4370	4370	4370	0
334	20231024	140400	62856840	4370	4370	4370	4370	7
335	20231024	140300	62826250	4375	4375	4375	4375	0
336	20231024	140200	62826250	4375	4375	4375	4375	0
337	20231024	140100	62826250	4375	4375	4375	4375	0
338	20231024	140000	62826250	4375	4375	4375	4375	0
339	20231024	135900	62826250	4375	4375	4375	4375	0
340	20231024	135800	62826250	4375	4375	4375	4375	0
341	20231024	135700	62826250	4375	4375	4375	4375	0
342	20231024	135600	62826250	4375	4375	4375	4375	0
343	20231024	135500	62826250	4375	4375	4375	4375	0
344	20231024	135400	62826250	4375	4365	4375	4365	15
345	20231024	135300	62760695	4365	4345	4365	4345	122
346	20231024	135200	62230415	4345	4345	4345	4345	0
347	20231024	135100	62230415	4345	4335	4345	4335	15
348	20231024	135000	62165350	4325	4325	4325	4325	106
349	20231024	134900	61706900	4325	4325	4325	4325	0
350	20231024	134800	61706900	4325	4325	4325	4325	0
351	20231024	134700	61706900	4325	4325	4325	4325	0
352	20231024	134600	61706900	4325	4325	4325	4325	0
353	20231024	134500	61706900	4325	4325	4325	4325	5
354	20231024	134400	61685275	4315	4315	4315	4315	0
355	20231024	134300	61685275	4315	4315	4315	4315	0
356	20231024	134200	61685275	4315	4315	4315	4315	0
357	20231024	134100	61685275	4315	4315	4315	4315	0
358	20231024	134000	61685275	4315	4315	4315	4315	0
359	20231024	133900	61685275	4315	4315	4315	4315	0
360	20231024	133800	61685275	4315	4315	4315	4315	0
361	20231024	133700	61685275	4315	4315	4315	4315	0
362	20231024	133600	61685275	4315	4315	4315	4315	0
363	20231024	133500	61685275	4315	4315	4315	4315	0
364	20231024	133400	61685275	4315	4315	4315	4315	0
365	20231024	133300	61685275	4315	4315	4315	4315	0
366	20231024	133200	61685275	4315	4315	4315	4315	1
367	20231024	133100	61680960	4305	4305	4305	4305	0
368	20231024	133000	61680960	4305	4305	4305	4305	0
369	20231024	132900	61680960	4305	4305	4305	4305	0
370	20231024	132800	61680960	4305	4305	4305	4305	0
371	20231024	132700	61680960	4305	4305	4305	4305	0
372	20231024	132600	61680960	4305	4305	4305	4305	0
373	20231024	132500	61680960	4305	4305	4305	4305	0
374	20231024	132400	61680960	4305	4305	4305	4305	0
375	20231024	132300	61680960	4305	4305	4305	4305	0
376	20231024	132200	61680960	4305	4305	4305	4305	0
377	20231024	132100	61680960	4305	4305	4305	4305	5
378	20231024	132000	61659435	4305	4305	4305	4305	2
379	20231024	131900	61650825	4305	4300	4305	4300	1330
380	20231024	131800	55925180	4305	4270	4305	4270	1500
381	20231024	131700	49484640	4270	4270	4270	4270	291
382	20231024	131600	48242070	4270	4270	4270	4270	0
383	20231024	131500	48242070	4270	4270	4270	4270	18
384	20231024	131400	48165210	4275	4275	4275	4275	0
385	20231024	131300	48165210	4275	4275	4275	4275	0
386	20231024	131200	48165210	4275	4275	4275	4275	0
387	20231024	131100	48165210	4275	4275	4275	4275	0
388	20231024	131000	48165210	4275	4275	4275	4275	0
389	20231024	130900	48165210	4275	4275	4275	4275	0
390	20231024	130800	48165210	4275	4275	4275	4275	0
391	20231024	130700	48165210	4275	4275	4275	4275	0
392	20231024	130600	48165210	4275	4275	4275	4275	0
393	20231024	130500	48165210	4275	4275	4275	4275	0
394	20231024	130400	48165210	4275	4275	4275	4275	0
395	20231024	130300	48165210	4275	4275	4275	4275	0
396	20231024	130200	48165210	4275	4275	4275	4275	0
397	20231024	130100	48165210	4275	4275	4275	4275	0
398	20231024	130000	48165210	4275	4275	4275	4275	0
399	20231024	125900	48165210	4275	4275	4275	4275	0
400	20231024	125800	48165210	4275	4275	4275	4275	0
401	20231024	125700	48165210	4275	4275	4275	4260	1424
402	20231024	125600	42095540	4275	4275	4275	4275	0
403	20231024	125500	42095540	4275	4275	4275	4275	0
404	20231024	125400	42095540	4275	4275	4275	4275	0
405	20231024	125300	42095540	4275	4285	4285	4275	33
406	20231024	125200	41954360	4295	4295	4295	4295	0
407	20231024	125100	41954360	4295	4295	4295	4295	0
408	20231024	125000	41954360	4295	4295	4295	4295	0
409	20231024	124900	41954360	4295	4295	4295	4295	99
410	20231024	124800	41529155	4300	4300	4300	4300	0
411	20231024	124700	41529155	4300	4300	4300	4300	0
412	20231024	124600	41529155	4300	4300	4300	4300	0
413	20231024	124500	41529155	4300	4300	4300	4300	0
414	20231024	124400	41529155	4300	4300	4300	4300	0
415	20231024	124300	41529155	4300	4300	4300	4300	0
416	20231024	124200	41529155	4300	4300	4300	4300	0
417	20231024	124100	41529155	4300	4300	4300	4300	0
418	20231024	124000	41529155	4300	4300	4300	4300	0
419	20231024	123900	41529155	4300	4300	4300	4300	0
420	20231024	123800	41529155	4300	4300	4300	4300	0
421	20231024	123700	41529155	4300	4300	4300	4300	0
422	20231024	123600	41529155	4300	4300	4300	4300	0
423	20231024	123500	41529155	4300	4295	4300	4295	2
424	20231024	123400	41520560	4300	4300	4300	4300	0
425	20231024	123300	41520560	4300	4300	4300	4300	0
426	20231024	123200	41520560	4300	4300	4300	4300	0
427	20231024	123100	41520560	4300	4300	4300	4300	0
428	20231024	123000	41520560	4300	4300	4300	4300	0
429	20231024	122900	41520560	4300	4300	4300	4300	0
430	20231024	122800	41520560	4300	4300	4300	4300	0
431	20231024	122700	41520560	4300	4300	4300	4300	0
432	20231024	122600	41520560	4300	4300	4300	4300	0
433	20231024	122500	41520560	4300	4300	4300	4300	0
434	20231024	122400	41520560	4300	4300	4300	4300	0
435	20231024	122300	41520560	4300	4300	4300	4300	0
436	20231024	122200	41520560	4300	4300	4300	4300	0
437	20231024	122100	41520560	4300	4300	4300	4300	0
438	20231024	122000	41520560	4300	4300	4300	4300	0
439	20231024	121900	41520560	4300	4300	4300	4300	0
440	20231024	121800	41520560	4300	4300	4300	4300	0
441	20231024	121700	41520560	4300	4300	4300	4300	0
442	20231024	121600	41520560	4300	4300	4300	4300	2
443	20231024	121500	41511960	4290	4290	4290	4290	0
444	20231024	121400	41511960	4290	4300	4300	4290	4
445	20231024	121300	41494770	4280	4280	4280	4280	0
446	20231024	121200	41494770	4280	4280	4280	4280	5
447	20231024	121100	41473370	4300	4300	4300	4300	0
448	20231024	121000	41473370	4300	4300	4300	4300	0
449	20231024	120900	41473370	4300	4300	4300	4300	0
450	20231024	120800	41473370	4300	4300	4300	4300	0
451	20231024	120700	41473370	4300	4300	4300	4300	0
452	20231024	120600	41473370	4300	4300	4300	4300	0
453	20231024	120500	41473370	4300	4300	4300	4300	0
454	20231024	120400	41473370	4300	4300	4300	4300	0
455	20231024	120300	41473370	4300	4300	4300	4300	0
456	20231024	120200	41473370	4300	4300	4300	4300	0
457	20231024	120100	41473370	4300	4300	4300	4300	0
458	20231024	120000	41473370	4300	4300	4300	4300	0
459	20231024	115900	41473370	4300	4300	4300	4300	0
460	20231024	115800	41473370	4300	4300	4300	4300	0
461	20231024	115700	41473370	4300	4300	4300	4300	0
462	20231024	115600	41473370	4300	4300	4300	4300	2
463	20231024	115500	41464770	4295	4295	4295	4295	0
464	20231024	115400	41464770	4295	4295	4295	4295	0
465	20231024	115300	41464770	4295	4295	4295	4295	0
466	20231024	115200	41464770	4295	4295	4295	4295	0
467	20231024	115100	41464770	4295	4295	4295	4295	0
468	20231024	115000	41464770	4295	4295	4295	4295	0
469	20231024	114900	41464770	4295	4295	4295	4295	0
470	20231024	114800	41464770	4295	4295	4295	4295	0
471	20231024	114700	41464770	4295	4295	4295	4295	0
472	20231024	114600	41464770	4295	4295	4295	4295	0
473	20231024	114500	41464770	4295	4295	4295	4295	0
474	20231024	114400	41464770	4295	4295	4295	4295	0
475	20231024	114300	41464770	4295	4295	4295	4295	0
476	20231024	114200	41464770	4295	4295	4295	4295	26
477	20231024	114100	41353100	4295	4295	4295	4295	0
478	20231024	114000	41353100	4295	4295	4295	4295	0
479	20231024	113900	41353100	4295	4295	4295	4295	0
480	20231024	113800	41353100	4295	4295	4295	4295	0
481	20231024	113700	41353100	4295	4295	4295	4295	0
482	20231024	113600	41353100	4295	4295	4295	4295	50
483	20231024	113500	41138350	4295	4275	4295	4275	215
484	20231024	113400	40215145	4275	4275	4275	4275	0
485	20231024	113300	40215145	4275	4275	4275	4275	0
486	20231024	113200	40215145	4275	4275	4275	4275	0
487	20231024	113100	40215145	4275	4270	4275	4270	500
488	20231024	113000	38078155	4270	4270	4270	4270	0
489	20231024	112900	38078155	4270	4270	4270	4270	0
490	20231024	112800	38078155	4270	4270	4270	4270	0
491	20231024	112700	38078155	4270	4270	4270	4270	0
492	20231024	112600	38078155	4270	4270	4270	4270	0
493	20231024	112500	38078155	4270	4270	4270	4270	0
494	20231024	112400	38078155	4270	4270	4270	4270	0
495	20231024	112300	38078155	4270	4270	4270	4270	0
496	20231024	112200	38078155	4270	4270	4270	4270	198
497	20231024	112100	37232695	4270	4270	4270	4270	174
498	20231024	112000	36489715	4270	4270	4270	4270	0
499	20231024	111900	36489715	4270	4270	4270	4270	26
500	20231024	111800	36378695	4270	4270	4270	4270	0
501	20231024	111700	36378695	4270	4270	4270	4270	0
502	20231024	111600	36378695	4270	4270	4270	4270	0
503	20231024	111500	36378695	4270	4275	4275	4270	106
504	20231024	111400	35925620	4270	4270	4270	4270	0
505	20231024	111300	35925620	4270	4270	4270	4270	0
506	20231024	111200	35925620	4270	4270	4270	4270	0
507	20231024	111100	35925620	4270	4270	4270	4270	0
508	20231024	111000	35925620	4270	4270	4270	4270	0
509	20231024	110900	35925620	4270	4270	4270	4270	0
510	20231024	110800	35925620	4270	4270	4270	4270	0
511	20231024	110700	35925620	4270	4270	4270	4270	0
512	20231024	110600	35925620	4270	4285	4285	4270	50
513	20231024	110500	35711745	4285	4285	4285	4285	0
514	20231024	110400	35711745	4285	4285	4285	4285	0
515	20231024	110300	35711745	4285	4285	4285	4285	0
516	20231024	110200	35711745	4285	4285	4285	4285	0
517	20231024	110100	35711745	4285	4285	4285	4285	0
518	20231024	110000	35711745	4285	4285	4285	4285	0
519	20231024	105900	35711745	4285	4285	4285	4285	50
520	20231024	105800	35497495	4285	4285	4285	4285	1
521	20231024	105700	35493210	4270	4270	4270	4270	0
522	20231024	105600	35493210	4270	4270	4270	4270	0
523	20231024	105500	35493210	4270	4270	4270	4270	0
524	20231024	105400	35493210	4270	4270	4270	4270	0
525	20231024	105300	35493210	4270	4270	4270	4270	0
526	20231024	105200	35493210	4270	4270	4270	4270	0
527	20231024	105100	35493210	4270	4270	4270	4270	23
528	20231024	105000	35395000	4285	4285	4285	4285	0
529	20231024	104900	35395000	4285	4285	4285	4285	0
530	20231024	104800	35395000	4285	4285	4285	4285	1
531	20231024	104700	35390715	4285	4285	4285	4285	0
532	20231024	104600	35390715	4285	4285	4285	4285	0
533	20231024	104500	35390715	4285	4285	4285	4285	0
534	20231024	104400	35390715	4285	4285	4285	4285	0
535	20231024	104300	35390715	4285	4285	4285	4285	0
536	20231024	104200	35390715	4285	4270	4285	4270	2
537	20231024	104100	35382160	4270	4270	4270	4270	0
538	20231024	104000	35382160	4270	4270	4270	4270	135
539	20231024	103900	34805710	4270	4270	4270	4270	19
540	20231024	103800	34724580	4260	4270	4270	4260	45
541	20231024	103700	34532480	4270	4270	4270	4270	1
542	20231024	103600	34528210	4265	4270	4270	4265	107
543	20231024	103500	34071850	4270	4270	4270	4270	0
544	20231024	103400	34071850	4270	4270	4270	4270	5
545	20231024	103300	34050500	4270	4270	4270	4270	20
546	20231024	103200	33965100	4270	4290	4290	4270	1843
547	20231024	103100	26087570	4290	4290	4290	4290	0
548	20231024	103000	26087570	4290	4290	4290	4290	0
549	20231024	102900	26087570	4290	4295	4295	4290	130
550	20231024	102800	25529855	4305	4305	4305	4305	0
551	20231024	102700	25529855	4305	4315	4315	4305	2
552	20231024	102600	25521235	4325	4325	4325	4325	0
553	20231024	102500	25521235	4325	4325	4325	4325	0
554	20231024	102400	25521235	4325	4325	4325	4325	0
555	20231024	102300	25521235	4325	4325	4325	4325	1
556	20231024	102200	25516910	4335	4375	4395	4335	31
557	20231024	102100	25381145	4335	4335	4335	4335	2
558	20231024	102000	25372475	4345	4385	4385	4345	6
559	20231024	101900	25346205	4345	4385	4385	4345	12
560	20231024	101800	25293665	4385	4390	4390	4385	14
561	20231024	101700	25232255	4390	4315	4390	4315	1012
562	20231024	101600	20865045	4295	4295	4295	4295	0
563	20231024	101500	20865045	4295	4300	4300	4295	103
564	20231024	101400	20422440	4305	4305	4305	4305	0
565	20231024	101300	20422440	4305	4305	4305	4305	0
566	20231024	101200	20422440	4305	4305	4305	4305	0
567	20231024	101100	20422440	4305	4305	4305	4305	305
568	20231024	101000	19109415	4305	4305	4305	4305	100
569	20231024	100900	18678915	4305	4305	4305	4305	100
570	20231024	100800	18248415	4305	4305	4305	4305	1
571	20231024	100700	18244110	4325	4325	4325	4325	0
572	20231024	100600	18244110	4325	4325	4325	4325	0
573	20231024	100500	18244110	4325	4325	4325	4325	0
574	20231024	100400	18244110	4325	4325	4325	4325	0
575	20231024	100300	18244110	4325	4325	4325	4325	0
576	20231024	100200	18244110	4325	4325	4325	4325	1
577	20231024	100100	18239785	4325	4325	4325	4325	0
578	20231024	100000	18239785	4325	4325	4325	4325	0
579	20231024	095900	18239785	4325	4325	4325	4325	5
580	20231024	095800	18218160	4325	4325	4325	4325	0
581	20231024	095700	18218160	4325	4325	4325	4325	0
582	20231024	095600	18218160	4325	4325	4325	4325	0
583	20231024	095500	18218160	4325	4325	4325	4325	0
584	20231024	095400	18218160	4325	4325	4325	4325	1
585	20231024	095300	18213835	4305	4305	4305	4305	60
586	20231024	095200	17955535	4340	4340	4340	4340	0
587	20231024	095100	17955535	4340	4340	4340	4340	0
588	20231024	095000	17955535	4340	4340	4340	4340	0
589	20231024	094900	17955535	4340	4335	4340	4335	57
590	20231024	094800	17708315	4310	4310	4310	4310	0
591	20231024	094700	17708315	4310	4315	4315	4310	24
592	20231024	094600	17604870	4335	4335	4335	4335	0
593	20231024	094500	17604870	4335	4335	4335	4335	0
594	20231024	094400	17604870	4335	4320	4335	4320	2
595	20231024	094300	17596215	4335	4335	4335	4335	0
596	20231024	094200	17596215	4335	4335	4335	4335	2
597	20231024	094100	17587545	4335	4325	4335	4325	2
598	20231024	094000	17578885	4330	4345	4345	4330	932
599	20231024	093900	13538615	4385	4385	4385	4385	1
600	20231024	093800	13534230	4385	4385	4385	4385	0
601	20231024	093700	13534230	4385	4385	4385	4385	2
602	20231024	093600	13525460	4355	4385	4385	4355	22
603	20231024	093500	13429350	4390	4355	4390	4355	41
604	20231024	093400	13250510	4360	4340	4360	4340	52
605	20231024	093300	13024515	4330	4315	4330	4315	329
606	20231024	093200	11604865	4315	4315	4315	4315	193
607	20231024	093100	10772070	4315	4315	4315	4315	999
608	20231024	093000	6461385	4315	4315	4315	4315	2
609	20231024	092900	6452755	4310	4310	4310	4310	10
610	20231024	092800	6409655	4315	4310	4315	4310	81
611	20231024	092700	6060380	4305	4320	4320	4305	166
612	20231024	092600	5344280	4335	4335	4335	4335	0
613	20231024	092500	5344280	4335	4335	4335	4335	5
614	20231024	092400	5322605	4340	4340	4340	4340	0
615	20231024	092300	5322605	4340	4340	4340	4340	0
616	20231024	092200	5322605	4340	4325	4340	4325	5
617	20231024	092100	5300920	4320	4325	4325	4320	62
618	20231024	092000	5032805	4350	4350	4350	4350	0
619	20231024	091900	5032805	4350	4330	4350	4330	15
620	20231024	091800	4967815	4330	4360	4360	4330	1005
621	20231024	091700	615965	4360	4360	4360	4360	5
622	20231024	091600	594165	4360	4360	4360	4360	1
623	20231024	091500	589805	4335	4335	4335	4335	0
624	20231024	091400	589805	4335	4335	4335	4335	1
625	20231024	091300	585470	4345	4375	4375	4345	5
626	20231024	091200	563675	4365	4365	4365	4365	0
627	20231024	091100	563675	4365	4370	4400	4365	35
628	20231024	091000	410545	4395	4395	4395	4395	0
629	20231024	090900	410545	4395	4395	4395	4395	0
630	20231024	090800	410545	4395	4395	4395	4395	0
631	20231024	090700	410545	4395	4395	4395	4395	0
632	20231024	090600	410545	4395	4395	4395	4395	0
633	20231024	090500	410545	4395	4395	4395	4395	1
634	20231024	090400	406150	4375	4405	4405	4375	35
635	20231024	090300	252110	4455	4415	4455	4405	5
636	20231024	090200	229935	4455	4410	4460	4390	36
637	20231024	090100	71145	4455	4425	4465	4405	6
638	20231024	090000	44535	4470	4425	4470	4425	10