KissMeData/024120/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190000	142614215	4060	4060	4060	4060	3232
3	20231024	185900	142614215	4060	4060	4060	4060	0
4	20231024	185800	142614215	4060	4060	4060	4060	0
5	20231024	185700	142614215	4060	4060	4060	4060	0
6	20231024	185600	142614215	4060	4060	4060	4060	0
7	20231024	185500	142614215	4060	4060	4060	4060	0
8	20231024	185400	142614215	4060	4060	4060	4060	0
9	20231024	185300	142614215	4060	4060	4060	4060	0
10	20231024	185200	142614215	4060	4060	4060	4060	0
11	20231024	185100	142614215	4060	4060	4060	4060	0
12	20231024	185000	142614215	4060	4060	4060	4060	0
13	20231024	184900	142614215	4060	4060	4060	4060	0
14	20231024	184800	142614215	4060	4060	4060	4060	0
15	20231024	184700	142614215	4060	4060	4060	4060	0
16	20231024	184600	142614215	4060	4060	4060	4060	0
17	20231024	184500	142614215	4060	4060	4060	4060	0
18	20231024	184400	142614215	4060	4060	4060	4060	0
19	20231024	184300	142614215	4060	4060	4060	4060	0
20	20231024	184200	142614215	4060	4060	4060	4060	0
21	20231024	184100	142614215	4060	4060	4060	4060	0
22	20231024	184000	142614215	4060	4060	4060	4060	0
23	20231024	183900	142614215	4060	4060	4060	4060	0
24	20231024	183800	142614215	4060	4060	4060	4060	0
25	20231024	183700	142614215	4060	4060	4060	4060	0
26	20231024	183600	142614215	4060	4060	4060	4060	0
27	20231024	183500	142614215	4060	4060	4060	4060	0
28	20231024	183400	142614215	4060	4060	4060	4060	0
29	20231024	183300	142614215	4060	4060	4060	4060	0
30	20231024	183200	142614215	4060	4060	4060	4060	0
31	20231024	183100	142614215	4060	4060	4060	4060	0
32	20231024	183000	142614215	4060	4060	4060	4060	3232
33	20231024	182900	142614215	4060	4060	4060	4060	0
34	20231024	182800	142614215	4060	4060	4060	4060	0
35	20231024	182700	142614215	4060	4060	4060	4060	0
36	20231024	182600	142614215	4060	4060	4060	4060	0
37	20231024	182500	142614215	4060	4060	4060	4060	0
38	20231024	182400	142614215	4060	4060	4060	4060	0
39	20231024	182300	142614215	4060	4060	4060	4060	0
40	20231024	182200	142614215	4060	4060	4060	4060	0
41	20231024	182100	142614215	4060	4060	4060	4060	0
42	20231024	182000	142614215	4060	4060	4060	4060	0
43	20231024	181900	142614215	4060	4060	4060	4060	0
44	20231024	181800	142614215	4060	4060	4060	4060	0
45	20231024	181700	142614215	4060	4060	4060	4060	0
46	20231024	181600	142614215	4060	4060	4060	4060	0
47	20231024	181500	142614215	4060	4060	4060	4060	0
48	20231024	181400	142614215	4060	4060	4060	4060	0
49	20231024	181300	142614215	4060	4060	4060	4060	0
50	20231024	181200	142614215	4060	4060	4060	4060	0
51	20231024	181100	142614215	4060	4060	4060	4060	0
52	20231024	181000	142614215	4060	4060	4060	4060	0
53	20231024	180900	142614215	4060	4060	4060	4060	0
54	20231024	180800	142614215	4060	4060	4060	4060	0
55	20231024	180700	142614215	4060	4060	4060	4060	0
56	20231024	180600	142614215	4060	4060	4060	4060	0
57	20231024	180500	142614215	4060	4060	4060	4060	0
58	20231024	180400	142614215	4060	4060	4060	4060	0
59	20231024	180300	142614215	4060	4060	4060	4060	0
60	20231024	180200	142614215	4060	4060	4060	4060	0
61	20231024	180100	142614215	4060	4060	4060	4060	0
62	20231024	180000	142614215	4060	4060	4060	4060	3232
63	20231024	175900	142614215	4060	4060	4060	4060	0
64	20231024	175800	142614215	4060	4060	4060	4060	0
65	20231024	175700	142614215	4060	4060	4060	4060	0
66	20231024	175600	142614215	4060	4060	4060	4060	0
67	20231024	175500	142614215	4060	4060	4060	4060	0
68	20231024	175400	142614215	4060	4060	4060	4060	0
69	20231024	175300	142614215	4060	4060	4060	4060	0
70	20231024	175200	142614215	4060	4060	4060	4060	0
71	20231024	175100	142614215	4060	4060	4060	4060	0
72	20231024	175000	142614215	4060	4060	4060	4060	0
73	20231024	174900	142614215	4060	4060	4060	4060	0
74	20231024	174800	142614215	4060	4060	4060	4060	0
75	20231024	174700	142614215	4060	4060	4060	4060	0
76	20231024	174600	142614215	4060	4060	4060	4060	0
77	20231024	174500	142614215	4060	4060	4060	4060	0
78	20231024	174400	142614215	4060	4060	4060	4060	0
79	20231024	174300	142614215	4060	4060	4060	4060	0
80	20231024	174200	142614215	4060	4060	4060	4060	0
81	20231024	174100	142614215	4060	4060	4060	4060	0
82	20231024	174000	142614215	4060	4060	4060	4060	0
83	20231024	173900	142614215	4060	4060	4060	4060	0
84	20231024	173800	142614215	4060	4060	4060	4060	0
85	20231024	173700	142614215	4060	4060	4060	4060	0
86	20231024	173600	142614215	4060	4060	4060	4060	0
87	20231024	173500	142614215	4060	4060	4060	4060	0
88	20231024	173400	142614215	4060	4060	4060	4060	0
89	20231024	173300	142614215	4060	4060	4060	4060	0
90	20231024	173200	142614215	4060	4060	4060	4060	0
91	20231024	173100	142614215	4060	4060	4060	4060	0
92	20231024	173000	142614215	4060	4060	4060	4060	3232
93	20231024	172900	142614215	4060	4060	4060	4060	0
94	20231024	172800	142614215	4060	4060	4060	4060	0
95	20231024	172700	142614215	4060	4060	4060	4060	0
96	20231024	172600	142614215	4060	4060	4060	4060	0
97	20231024	172500	142614215	4060	4060	4060	4060	0
98	20231024	172400	142614215	4060	4060	4060	4060	0
99	20231024	172300	142614215	4060	4060	4060	4060	0
100	20231024	172200	142614215	4060	4060	4060	4060	0
101	20231024	172100	142614215	4060	4060	4060	4060	0
102	20231024	172000	142614215	4060	4060	4060	4060	0
103	20231024	171900	142614215	4060	4060	4060	4060	0
104	20231024	171800	142614215	4060	4060	4060	4060	0
105	20231024	171700	142614215	4060	4060	4060	4060	0
106	20231024	171600	142614215	4060	4060	4060	4060	0
107	20231024	171500	142614215	4060	4060	4060	4060	0
108	20231024	171400	142614215	4060	4060	4060	4060	0
109	20231024	171300	142614215	4060	4060	4060	4060	0
110	20231024	171200	142614215	4060	4060	4060	4060	0
111	20231024	171100	142614215	4060	4060	4060	4060	0
112	20231024	171000	142614215	4060	4060	4060	4060	0
113	20231024	170900	142614215	4060	4060	4060	4060	0
114	20231024	170800	142614215	4060	4060	4060	4060	0
115	20231024	170700	142614215	4060	4060	4060	4060	0
116	20231024	170600	142614215	4060	4060	4060	4060	0
117	20231024	170500	142614215	4060	4060	4060	4060	0
118	20231024	170400	142614215	4060	4060	4060	4060	0
119	20231024	170300	142614215	4060	4060	4060	4060	0
120	20231024	170200	142614215	4060	4060	4060	4060	0
121	20231024	170100	142614215	4060	4060	4060	4060	0
122	20231024	170000	142614215	4060	4060	4060	4060	3232
123	20231024	165900	142614215	4060	4060	4060	4060	0
124	20231024	165800	142614215	4060	4060	4060	4060	0
125	20231024	165700	142614215	4060	4060	4060	4060	0
126	20231024	165600	142614215	4060	4060	4060	4060	0
127	20231024	165500	142614215	4060	4060	4060	4060	0
128	20231024	165400	142614215	4060	4060	4060	4060	0
129	20231024	165300	142614215	4060	4060	4060	4060	0
130	20231024	165200	142614215	4060	4060	4060	4060	0
131	20231024	165100	142614215	4060	4060	4060	4060	0
132	20231024	165000	142614215	4060	4060	4060	4060	0
133	20231024	164900	142614215	4060	4060	4060	4060	0
134	20231024	164800	142614215	4060	4060	4060	4060	0
135	20231024	164700	142614215	4060	4060	4060	4060	0
136	20231024	164600	142614215	4060	4060	4060	4060	0
137	20231024	164500	142614215	4060	4060	4060	4060	0
138	20231024	164400	142614215	4060	4060	4060	4060	0
139	20231024	164300	142614215	4060	4060	4060	4060	0
140	20231024	164200	142614215	4060	4060	4060	4060	0
141	20231024	164100	142614215	4060	4060	4060	4060	0
142	20231024	164000	142614215	4060	4060	4060	4060	0
143	20231024	163900	142614215	4060	4060	4060	4060	0
144	20231024	163800	142614215	4060	4060	4060	4060	0
145	20231024	163700	142614215	4060	4060	4060	4060	0
146	20231024	163600	142614215	4060	4060	4060	4060	0
147	20231024	163500	142614215	4060	4060	4060	4060	0
148	20231024	163400	142614215	4060	4060	4060	4060	0
149	20231024	163300	142614215	4060	4060	4060	4060	0
150	20231024	163200	142614215	4060	4060	4060	4060	0
151	20231024	163100	142614215	4060	4060	4060	4060	0
152	20231024	163000	142614215	4060	4060	4060	4060	3232
153	20231024	162900	142614215	4060	4060	4060	4060	0
154	20231024	162800	142614215	4060	4060	4060	4060	0
155	20231024	162700	142614215	4060	4060	4060	4060	0
156	20231024	162600	142614215	4060	4060	4060	4060	0
157	20231024	162500	142614215	4060	4060	4060	4060	0
158	20231024	162400	142614215	4060	4060	4060	4060	0
159	20231024	162300	142614215	4060	4060	4060	4060	0
160	20231024	162200	142614215	4060	4060	4060	4060	0
161	20231024	162100	142614215	4060	4060	4060	4060	0
162	20231024	162000	142614215	4060	4060	4060	4060	0
163	20231024	161900	142614215	4060	4060	4060	4060	0
164	20231024	161800	142614215	4060	4060	4060	4060	0
165	20231024	161700	142614215	4060	4060	4060	4060	0
166	20231024	161600	142614215	4060	4060	4060	4060	0
167	20231024	161500	142614215	4060	4060	4060	4060	0
168	20231024	161400	142614215	4060	4060	4060	4060	0
169	20231024	161300	142614215	4060	4060	4060	4060	0
170	20231024	161200	142614215	4060	4060	4060	4060	0
171	20231024	161100	142614215	4060	4060	4060	4060	0
172	20231024	161000	142614215	4060	4060	4060	4060	0
173	20231024	160900	142614215	4060	4060	4060	4060	0
174	20231024	160800	142614215	4060	4060	4060	4060	0
175	20231024	160700	142614215	4060	4060	4060	4060	0
176	20231024	160600	142614215	4060	4060	4060	4060	0
177	20231024	160500	142614215	4060	4060	4060	4060	0
178	20231024	160400	142614215	4060	4060	4060	4060	0
179	20231024	160300	142614215	4060	4060	4060	4060	0
180	20231024	160200	142614215	4060	4060	4060	4060	0
181	20231024	160100	142614215	4060	4060	4060	4060	0
182	20231024	160000	142614215	4060	4060	4060	4060	3232
183	20231024	155900	142614215	4060	4060	4060	4060	0
184	20231024	155800	142614215	4060	4060	4060	4060	0
185	20231024	155700	142614215	4060	4060	4060	4060	0
186	20231024	155600	142614215	4060	4060	4060	4060	0
187	20231024	155500	142614215	4060	4060	4060	4060	0
188	20231024	155400	142614215	4060	4060	4060	4060	0
189	20231024	155300	142614215	4060	4060	4060	4060	0
190	20231024	155200	142614215	4060	4060	4060	4060	0
191	20231024	155100	142614215	4060	4060	4060	4060	0
192	20231024	155000	142614215	4060	4060	4060	4060	0
193	20231024	154900	142614215	4060	4060	4060	4060	0
194	20231024	154800	142614215	4060	4060	4060	4060	0
195	20231024	154700	142614215	4060	4060	4060	4060	0
196	20231024	154600	142614215	4060	4060	4060	4060	0
197	20231024	154500	142614215	4060	4060	4060	4060	0
198	20231024	154400	142614215	4060	4060	4060	4060	0
199	20231024	154300	142614215	4060	4060	4060	4060	0
200	20231024	154200	142614215	4060	4060	4060	4060	0
201	20231024	154100	142614215	4060	4060	4060	4060	0
202	20231024	154000	142614215	4060	4060	4060	4060	0
203	20231024	153900	142614215	4060	4060	4060	4060	0
204	20231024	153800	142614215	4060	4060	4060	4060	0
205	20231024	153700	142614215	4060	4060	4060	4060	0
206	20231024	153600	142614215	4060	4060	4060	4060	0
207	20231024	153500	142614215	4060	4060	4060	4060	0
208	20231024	153400	142614215	4060	4060	4060	4060	0
209	20231024	153300	142614215	4060	4060	4060	4060	0
210	20231024	153200	142614215	4060	4060	4060	4060	0
211	20231024	153100	142614215	4060	4060	4060	4060	0
212	20231024	153000	142614215	4060	4060	4060	4060	6464
213	20231024	152900	129492295	4110	4110	4110	4110	0
214	20231024	152800	129492295	4110	4110	4110	4110	0
215	20231024	152700	129492295	4110	4110	4110	4110	0
216	20231024	152600	129492295	4110	4110	4110	4110	0
217	20231024	152500	129492295	4110	4110	4110	4110	0
218	20231024	152400	129492295	4110	4110	4110	4110	0
219	20231024	152300	129492295	4110	4110	4110	4110	0
220	20231024	152200	129492295	4110	4110	4110	4110	0
221	20231024	152100	129492295	4110	4110	4110	4110	0
222	20231024	152000	129492295	4110	4110	4110	4110	0
223	20231024	151900	129492295	4110	4110	4110	4110	0
224	20231024	151800	129492295	4110	4110	4110	4110	5
225	20231024	151700	129471745	4110	4110	4110	4110	0
226	20231024	151600	129471745	4110	4105	4110	4105	6
227	20231024	151500	129447100	4105	4100	4105	4095	138
228	20231024	151400	128881705	4100	4105	4105	4100	112
229	20231024	151300	128422395	4105	4105	4105	4105	0
230	20231024	151200	128422395	4105	4110	4110	4105	101
231	20231024	151100	128007785	4095	4075	4095	4075	269
232	20231024	151000	126908950	4075	4105	4105	4075	194
233	20231024	150900	126114495	4110	4110	4110	4110	8
234	20231024	150800	126081615	4120	4120	4120	4120	0
235	20231024	150700	126081615	4120	4120	4120	4120	0
236	20231024	150600	126081615	4120	4120	4120	4120	0
237	20231024	150500	126081615	4120	4120	4120	4120	0
238	20231024	150400	126081615	4120	4120	4120	4120	0
239	20231024	150300	126081615	4120	4120	4120	4120	0
240	20231024	150200	126081615	4120	4120	4120	4120	0
241	20231024	150100	126081615	4120	4120	4120	4120	24
242	20231024	150000	125982735	4125	4125	4125	4125	0
243	20231024	145900	125982735	4125	4125	4125	4125	0
244	20231024	145800	125982735	4125	4115	4125	4115	6
245	20231024	145700	125958015	4110	4110	4110	4110	92
246	20231024	145600	125579895	4115	4115	4115	4115	0
247	20231024	145500	125579895	4115	4115	4115	4115	0
248	20231024	145400	125579895	4115	4115	4115	4115	0
249	20231024	145300	125579895	4115	4115	4115	4115	1
250	20231024	145200	125575780	4095	4095	4095	4095	650
251	20231024	145100	122914030	4095	4095	4095	4095	1
252	20231024	145000	122909935	4115	4115	4115	4115	1
253	20231024	144900	122905820	4125	4125	4125	4125	0
254	20231024	144800	122905820	4125	4125	4125	4125	0
255	20231024	144700	122905820	4125	4120	4125	4120	300
256	20231024	144600	121668685	4125	4125	4125	4125	0
257	20231024	144500	121668685	4125	4125	4125	4125	0
258	20231024	144400	121668685	4125	4125	4125	4125	0
259	20231024	144300	121668685	4125	4125	4125	4125	6
260	20231024	144200	121643935	4100	4100	4100	4100	0
261	20231024	144100	121643935	4100	4100	4100	4100	254
262	20231024	144000	120602535	4100	4100	4100	4100	100
263	20231024	143900	120192535	4125	4130	4130	4125	9
264	20231024	143800	120155405	4130	4130	4130	4130	0
265	20231024	143700	120155405	4130	4130	4130	4130	0
266	20231024	143600	120155405	4130	4130	4130	4130	0
267	20231024	143500	120155405	4130	4130	4130	4130	1
268	20231024	143400	120151275	4130	4130	4130	4130	0
269	20231024	143300	120151275	4130	4130	4130	4130	0
270	20231024	143200	120151275	4130	4130	4130	4130	0
271	20231024	143100	120151275	4130	4130	4130	4130	0
272	20231024	143000	120151275	4130	4130	4130	4130	0
273	20231024	142900	120151275	4130	4130	4130	4130	0
274	20231024	142800	120151275	4130	4130	4130	4130	0
275	20231024	142700	120151275	4130	4130	4130	4130	0
276	20231024	142600	120151275	4130	4130	4130	4130	0
277	20231024	142500	120151275	4130	4130	4130	4130	0
278	20231024	142400	120151275	4130	4130	4130	4130	0
279	20231024	142300	120151275	4130	4130	4130	4130	0
280	20231024	142200	120151275	4130	4130	4130	4130	0
281	20231024	142100	120151275	4130	4130	4130	4130	0
282	20231024	142000	120151275	4130	4130	4130	4130	0
283	20231024	141900	120151275	4130	4130	4130	4130	0
284	20231024	141800	120151275	4130	4130	4130	4130	10
285	20231024	141700	120109975	4130	4130	4130	4130	0
286	20231024	141600	120109975	4130	4130	4130	4130	0
287	20231024	141500	120109975	4130	4130	4130	4130	0
288	20231024	141400	120109975	4130	4130	4130	4130	0
289	20231024	141300	120109975	4130	4130	4130	4130	0
290	20231024	141200	120109975	4130	4130	4130	4130	0
291	20231024	141100	120109975	4130	4125	4130	4125	16
292	20231024	141000	120043970	4100	4100	4100	4100	15
293	20231024	140900	119982470	4140	4140	4140	4140	0
294	20231024	140800	119982470	4140	4140	4140	4140	0
295	20231024	140700	119982470	4140	4140	4140	4140	2
296	20231024	140600	119974190	4140	4145	4145	4140	10
297	20231024	140500	119932765	4145	4145	4145	4145	0
298	20231024	140400	119932765	4145	4120	4145	4120	22
299	20231024	140300	119841850	4120	4120	4120	4120	124
300	20231024	140200	119330970	4120	4120	4120	4120	0
301	20231024	140100	119330970	4120	4120	4120	4120	0
302	20231024	140000	119330970	4120	4140	4150	4120	420
303	20231024	135900	117594325	4150	4150	4150	4150	0
304	20231024	135800	117594325	4150	4100	4150	4100	272
305	20231024	135700	116476760	4100	4100	4100	4100	0
306	20231024	135600	116476760	4100	4080	4100	4080	131
307	20231024	135500	115942240	4080	4080	4080	4080	0
308	20231024	135400	115942240	4080	4080	4080	4080	0
309	20231024	135300	115942240	4080	4075	4080	4075	240
310	20231024	135200	114964230	4070	4070	4070	4070	512
311	20231024	135100	112880390	4070	4070	4070	4070	0
312	20231024	135000	112880390	4070	4070	4070	4070	0
313	20231024	134900	112880390	4070	4070	4070	4070	1
314	20231024	134800	112876320	4070	4070	4070	4070	61
315	20231024	134700	112628050	4075	4075	4075	4075	0
316	20231024	134600	112628050	4075	4075	4075	4075	0
317	20231024	134500	112628050	4075	4075	4075	4075	0
318	20231024	134400	112628050	4075	4070	4075	4070	99
319	20231024	134300	112225115	4070	4070	4070	4070	0
320	20231024	134200	112225115	4070	4070	4070	4070	0
321	20231024	134100	112225115	4070	4070	4070	4070	0
322	20231024	134000	112225115	4070	4070	4070	4070	0
323	20231024	133900	112225115	4070	4070	4070	4070	230
324	20231024	133800	111289015	4075	4075	4075	4075	0
325	20231024	133700	111289015	4075	4075	4075	4075	0
326	20231024	133600	111289015	4075	4075	4075	4075	0
327	20231024	133500	111289015	4075	4075	4075	4075	0
328	20231024	133400	111289015	4075	4075	4075	4075	0
329	20231024	133300	111289015	4075	4075	4075	4075	0
330	20231024	133200	111289015	4075	4075	4075	4075	0
331	20231024	133100	111289015	4075	4075	4075	4075	0
332	20231024	133000	111289015	4075	4045	4075	4045	4
333	20231024	132900	111272775	4075	4075	4075	4075	0
334	20231024	132800	111272775	4075	4045	4075	4045	3
335	20231024	132700	111260580	4045	4045	4045	4045	0
336	20231024	132600	111260580	4045	4045	4045	4045	0
337	20231024	132500	111260580	4045	4045	4045	4045	0
338	20231024	132400	111260580	4045	4045	4045	4045	1
339	20231024	132300	111256535	4075	4075	4075	4075	0
340	20231024	132200	111256535	4075	4075	4075	4075	1
341	20231024	132100	111252460	4080	4080	4080	4080	0
342	20231024	132000	111252460	4080	4050	4080	4050	757
343	20231024	131900	108176395	4050	4050	4050	4050	1
344	20231024	131800	108172345	4045	4045	4045	4045	53
345	20231024	131700	107957960	4045	4045	4045	4045	0
346	20231024	131600	107957960	4045	4045	4045	4045	0
347	20231024	131500	107957960	4045	4045	4045	4045	2
348	20231024	131400	107949870	4045	4045	4045	4045	2
349	20231024	131300	107941780	4040	4040	4040	4040	69
350	20231024	131200	107663020	4040	4040	4040	4040	1
351	20231024	131100	107658980	4035	4035	4035	4035	0
352	20231024	131000	107658980	4035	4035	4035	4035	13
353	20231024	130900	107606525	4035	4035	4035	4035	0
354	20231024	130800	107606525	4035	4035	4035	4035	0
355	20231024	130700	107606525	4035	4035	4035	4035	0
356	20231024	130600	107606525	4035	4035	4035	4035	0
357	20231024	130500	107606525	4035	4035	4035	4035	0
358	20231024	130400	107606525	4035	4035	4035	4035	0
359	20231024	130300	107606525	4035	4035	4035	4035	3
360	20231024	130200	107594420	4020	4020	4020	4020	0
361	20231024	130100	107594420	4020	4020	4020	4020	8
362	20231024	130000	107562260	4035	4035	4035	4035	0
363	20231024	125900	107562260	4035	4035	4035	4035	0
364	20231024	125800	107562260	4035	4035	4035	4035	0
365	20231024	125700	107562260	4035	4035	4035	4035	0
366	20231024	125600	107562260	4035	4035	4035	4035	0
367	20231024	125500	107562260	4035	4035	4035	4035	0
368	20231024	125400	107562260	4035	4035	4035	4035	0
369	20231024	125300	107562260	4035	4035	4035	4035	1
370	20231024	125200	107558225	4035	4035	4035	4035	23
371	20231024	125100	107465420	4030	4030	4030	4030	0
372	20231024	125000	107465420	4030	4030	4030	4030	10
373	20231024	124900	107425120	4030	4030	4030	4030	0
374	20231024	124800	107425120	4030	4030	4030	4030	0
375	20231024	124700	107425120	4030	4030	4030	4030	0
376	20231024	124600	107425120	4030	4030	4030	4030	0
377	20231024	124500	107425120	4030	4030	4030	4030	0
378	20231024	124400	107425120	4030	4015	4030	3990	306
379	20231024	124300	106198810	4035	4035	4035	4035	0
380	20231024	124200	106198810	4035	4035	4035	4035	0
381	20231024	124100	106198810	4035	4035	4035	4035	400
382	20231024	124000	104584810	4035	4035	4035	4035	0
383	20231024	123900	104584810	4035	4035	4035	4035	0
384	20231024	123800	104584810	4035	4035	4035	4035	0
385	20231024	123700	104584810	4035	4035	4035	4035	0
386	20231024	123600	104584810	4035	4035	4035	4035	0
387	20231024	123500	104584810	4035	4035	4035	4035	0
388	20231024	123400	104584810	4035	4035	4035	4035	0
389	20231024	123300	104584810	4035	4035	4035	4035	0
390	20231024	123200	104584810	4035	4035	4035	4035	0
391	20231024	123100	104584810	4035	4035	4035	4035	0
392	20231024	123000	104584810	4035	4035	4035	4035	0
393	20231024	122900	104584810	4035	4035	4035	4035	0
394	20231024	122800	104584810	4035	4035	4035	4035	0
395	20231024	122700	104584810	4035	4035	4035	4035	0
396	20231024	122600	104584810	4035	4035	4035	4035	3
397	20231024	122500	104572705	4035	4035	4035	4035	0
398	20231024	122400	104572705	4035	4035	4035	4035	1
399	20231024	122300	104568670	4015	4015	4015	4015	0
400	20231024	122200	104568670	4015	4015	4015	4015	49
401	20231024	122100	104371935	4015	4015	4015	4015	197
402	20231024	122000	103580980	4015	4015	4015	4015	0
403	20231024	121900	103580980	4015	4015	4015	4015	1
404	20231024	121800	103576965	4000	4005	4010	4000	938
405	20231024	121700	99820425	4005	4010	4010	4005	313
406	20231024	121600	98566300	4015	4015	4015	4015	3
407	20231024	121500	98554255	4015	4015	4015	4015	0
408	20231024	121400	98554255	4015	4015	4015	4015	0
409	20231024	121300	98554255	4015	4015	4015	4015	12
410	20231024	121200	98506075	4030	4030	4030	4030	0
411	20231024	121100	98506075	4030	4030	4030	4030	0
412	20231024	121000	98506075	4030	4030	4030	4030	0
413	20231024	120900	98506075	4030	4035	4035	4030	103
414	20231024	120800	98090475	4035	4035	4035	4035	0
415	20231024	120700	98090475	4035	4035	4035	4035	0
416	20231024	120600	98090475	4035	4035	4035	4035	0
417	20231024	120500	98090475	4035	4035	4035	4035	0
418	20231024	120400	98090475	4035	4035	4035	4035	0
419	20231024	120300	98090475	4035	4035	4035	4035	0
420	20231024	120200	98090475	4035	4035	4035	4035	0
421	20231024	120100	98090475	4035	4035	4035	4035	1
422	20231024	120000	98086440	4040	4040	4040	4040	0
423	20231024	115900	98086440	4040	4040	4040	4040	0
424	20231024	115800	98086440	4040	4040	4040	4040	0
425	20231024	115700	98086440	4040	4040	4040	4040	0
426	20231024	115600	98086440	4040	4040	4040	4040	0
427	20231024	115500	98086440	4040	4040	4040	4040	0
428	20231024	115400	98086440	4040	4040	4040	4040	0
429	20231024	115300	98086440	4040	4040	4040	4040	0
430	20231024	115200	98086440	4040	4040	4040	4040	0
431	20231024	115100	98086440	4040	4040	4040	4040	0
432	20231024	115000	98086440	4040	4040	4040	4040	0
433	20231024	114900	98086440	4040	4040	4040	4040	0
434	20231024	114800	98086440	4040	4040	4040	4040	0
435	20231024	114700	98086440	4040	4040	4040	4040	12
436	20231024	114600	98037960	4045	4040	4045	4040	200
437	20231024	114500	97229345	4015	4015	4015	4015	0
438	20231024	114400	97229345	4015	4015	4015	4015	10
439	20231024	114300	97189195	4045	4045	4045	4045	0
440	20231024	114200	97189195	4045	4045	4045	4045	0
441	20231024	114100	97189195	4045	4045	4045	4045	0
442	20231024	114000	97189195	4045	4045	4045	4045	0
443	20231024	113900	97189195	4045	4045	4045	4045	0
444	20231024	113800	97189195	4045	4045	4045	4045	0
445	20231024	113700	97189195	4045	4045	4045	4045	0
446	20231024	113600	97189195	4045	4045	4045	4045	0
447	20231024	113500	97189195	4045	4045	4045	4045	0
448	20231024	113400	97189195	4045	4045	4045	4045	0
449	20231024	113300	97189195	4045	4045	4045	4045	0
450	20231024	113200	97189195	4045	4045	4045	4045	0
451	20231024	113100	97189195	4045	4045	4045	4045	0
452	20231024	113000	97189195	4045	4045	4045	4045	0
453	20231024	112900	97189195	4045	4045	4045	4045	0
454	20231024	112800	97189195	4045	4045	4045	4045	0
455	20231024	112700	97189195	4045	4045	4045	4045	0
456	20231024	112600	97189195	4045	4045	4045	4045	0
457	20231024	112500	97189195	4045	4045	4045	4045	0
458	20231024	112400	97189195	4045	4010	4045	3975	467
459	20231024	112300	95321380	4040	4040	4040	4040	0
460	20231024	112200	95321380	4040	4040	4040	4040	0
461	20231024	112100	95321380	4040	4040	4040	4040	1
462	20231024	112000	95317340	4040	4040	4040	4040	0
463	20231024	111900	95317340	4040	4040	4040	4040	0
464	20231024	111800	95317340	4040	4030	4040	4030	52
465	20231024	111700	95107760	4040	4040	4040	4040	0
466	20231024	111600	95107760	4040	4040	4040	4040	0
467	20231024	111500	95107760	4040	4040	4040	4040	0
468	20231024	111400	95107760	4040	4020	4040	4015	60
469	20231024	111300	94866645	4050	4050	4050	4050	0
470	20231024	111200	94866645	4050	3990	4050	3990	1050
471	20231024	111100	90675025	3990	3990	3990	3990	0
472	20231024	111000	90675025	3990	3990	3990	3990	0
473	20231024	110900	90675025	3990	3990	3990	3990	0
474	20231024	110800	90675025	3990	3990	3990	3990	0
475	20231024	110700	90675025	3990	3990	3990	3990	0
476	20231024	110600	90675025	3990	3990	3990	3990	0
477	20231024	110500	90675025	3990	3990	3990	3990	61
478	20231024	110400	90431635	3990	3990	3990	3990	0
479	20231024	110300	90431635	3990	3990	3990	3990	0
480	20231024	110200	90431635	3990	3990	3990	3990	0
481	20231024	110100	90431635	3990	3990	3990	3990	1
482	20231024	110000	90427645	3970	3970	3970	3970	0
483	20231024	105900	90427645	3970	3960	3970	3960	3393
484	20231024	105800	76971020	3950	3950	3950	3950	0
485	20231024	105700	76971020	3950	3950	3950	3950	434
486	20231024	105600	75256720	3955	3960	3960	3955	58
487	20231024	105500	75027280	3965	3965	3965	3965	0
488	20231024	105400	75027280	3965	3965	3965	3965	0
489	20231024	105300	75027280	3965	3965	3965	3965	0
490	20231024	105200	75027280	3965	3965	3965	3965	1500
491	20231024	105100	69079780	3965	3965	3965	3965	0
492	20231024	105000	69079780	3965	3965	3965	3965	0
493	20231024	104900	69079780	3965	3965	3965	3965	0
494	20231024	104800	69079780	3965	3965	3965	3965	26
495	20231024	104700	68976690	3970	3970	3970	3970	0
496	20231024	104600	68976690	3970	3970	3970	3970	0
497	20231024	104500	68976690	3970	3970	3970	3970	17
498	20231024	104400	68909200	3950	3970	3970	3925	3030
499	20231024	104300	56964585	3970	3970	3970	3970	0
500	20231024	104200	56964585	3970	3970	3970	3970	70
501	20231024	104100	56686685	3970	3975	3975	3970	250
502	20231024	104000	55694180	3990	3990	3990	3990	0
503	20231024	103900	55694180	3990	3990	3990	3990	0
504	20231024	103800	55694180	3990	3990	3990	3990	0
505	20231024	103700	55694180	3990	3990	3990	3990	0
506	20231024	103600	55694180	3990	3990	3990	3990	0
507	20231024	103500	55694180	3990	3970	3990	3970	404
508	20231024	103400	54085300	3990	3985	3990	3985	45
509	20231024	103300	53905970	3985	3985	3985	3985	0
510	20231024	103200	53905970	3985	3985	3985	3985	2
511	20231024	103100	53898000	3970	3970	3970	3970	511
512	20231024	103000	51869330	3970	3970	3970	3970	0
513	20231024	102900	51869330	3970	3970	3970	3970	0
514	20231024	102800	51869330	3970	3970	3970	3970	7
515	20231024	102700	51841540	3970	3970	3970	3970	26
516	20231024	102600	51738320	3975	3990	3990	3975	922
517	20231024	102500	48068590	3990	3990	3990	3990	94
518	20231024	102400	47693530	3990	3995	3995	3990	489
519	20231024	102300	45742165	3995	4005	4005	3995	669
520	20231024	102200	43068405	4005	4005	4005	4005	0
521	20231024	102100	43068405	4005	4015	4015	4005	483
522	20231024	102000	41131020	4015	4020	4020	4015	1991
523	20231024	101900	33127320	4050	4050	4050	4050	0
524	20231024	101800	33127320	4050	4050	4050	4050	1
525	20231024	101700	33123270	4020	4030	4030	4020	614
526	20231024	101600	30649335	4030	4030	4030	4030	16
527	20231024	101500	30584855	4035	4040	4040	4035	1516
528	20231024	101400	24460240	4055	4055	4055	4055	0
529	20231024	101300	24460240	4055	4055	4055	4055	1
530	20231024	101200	24456185	4040	4040	4040	4040	0
531	20231024	101100	24456185	4040	4050	4050	4040	48
532	20231024	101000	24262255	4040	4040	4040	4040	300
533	20231024	100900	23050255	4040	4040	4040	4040	400
534	20231024	100800	21434255	4050	4050	4050	4050	112
535	20231024	100700	20980655	4065	4065	4065	4065	0
536	20231024	100600	20980655	4065	4065	4065	4065	25
537	20231024	100500	20879030	4065	4065	4065	4065	0
538	20231024	100400	20879030	4065	4065	4065	4065	0
539	20231024	100300	20879030	4065	4065	4065	4065	0
540	20231024	100200	20879030	4065	4065	4065	4065	0
541	20231024	100100	20879030	4065	4050	4065	4050	13
542	20231024	100000	20826335	4065	4065	4065	4065	0
543	20231024	095900	20826335	4065	4065	4065	4065	2
544	20231024	095800	20818205	4045	4045	4045	4045	44
545	20231024	095700	20640225	4045	4045	4045	4045	400
546	20231024	095600	19022225	4065	4065	4065	4065	0
547	20231024	095500	19022225	4065	4065	4065	4065	0
548	20231024	095400	19022225	4065	4065	4065	4065	0
549	20231024	095300	19022225	4065	4065	4065	4065	0
550	20231024	095200	19022225	4065	4065	4065	4065	1
551	20231024	095100	19018160	4065	4065	4065	4065	0
552	20231024	095000	19018160	4065	4065	4065	4065	0
553	20231024	094900	19018160	4065	4045	4065	4045	195
554	20231024	094800	18229365	4040	4040	4040	4040	0
555	20231024	094700	18229365	4040	4040	4040	4040	0
556	20231024	094600	18229365	4040	4040	4040	4040	0
557	20231024	094500	18229365	4040	4045	4045	4040	999
558	20231024	094400	14188420	4045	4045	4045	4045	1031
559	20231024	094300	10018025	4040	4040	4040	4040	0
560	20231024	094200	10018025	4040	4045	4045	4040	6
561	20231024	094100	9993760	4050	4050	4050	4050	799
562	20231024	094000	6757810	4065	4050	4065	4050	31
563	20231024	093900	6632245	4050	4050	4050	4050	0
564	20231024	093800	6632245	4050	4065	4065	4050	101
565	20231024	093700	6223180	4050	4050	4050	4050	0
566	20231024	093600	6223180	4050	4050	4050	4050	0
567	20231024	093500	6223180	4050	4050	4050	4050	0
568	20231024	093400	6223180	4050	4050	4050	4050	30
569	20231024	093300	6101680	4065	4065	4065	4065	1
570	20231024	093200	6097615	4065	4060	4065	4050	22
571	20231024	093100	6008400	4060	4050	4070	4050	98
572	20231024	093000	5611450	4040	4050	4070	4040	135
573	20231024	092900	5064725	4050	4050	4050	4050	2
574	20231024	092800	5056625	4080	4050	4080	4050	3
575	20231024	092700	5044445	4080	4080	4080	4080	0
576	20231024	092600	5044445	4080	4080	4080	4080	1
577	20231024	092500	5040365	4045	4045	4045	4045	2
578	20231024	092400	5032275	4080	4055	4080	4045	13
579	20231024	092300	4979595	4045	4045	4045	4045	0
580	20231024	092200	4979595	4045	4045	4045	4045	0
581	20231024	092100	4979595	4045	4045	4045	4045	0
582	20231024	092000	4979595	4045	4080	4080	4045	2
583	20231024	091900	4971470	4045	4080	4080	4045	3
584	20231024	091800	4959300	4045	4045	4045	4045	0
585	20231024	091700	4959300	4045	4045	4045	4045	1
586	20231024	091600	4955255	4080	4080	4080	4080	0
587	20231024	091500	4955255	4080	4080	4080	4080	0
588	20231024	091400	4955255	4080	4080	4080	4080	0
589	20231024	091300	4955255	4080	4050	4100	4050	351
590	20231024	091200	3530655	4080	4090	4090	4080	88
591	20231024	091100	3171315	4100	4100	4100	4100	0
592	20231024	091000	3171315	4100	4100	4100	4100	0
593	20231024	090900	3171315	4100	4100	4100	4100	12
594	20231024	090800	3122115	4100	4080	4100	4080	25
595	20231024	090700	3020095	4080	4065	4080	4065	256
596	20231024	090600	1979440	4025	4050	4050	4025	269
597	20231024	090500	891790	4050	4050	4050	4050	3
598	20231024	090400	879640	4020	4020	4020	4020	0
599	20231024	090300	879640	4020	4020	4020	4020	0
600	20231024	090200	879640	4020	4020	4020	4020	0
601	20231024	090100	879640	4020	4020	4020	4020	0
602	20231024	090000	879640	4020	4015	4020	4015	219