KissMeData/044340/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191500	539821400	8930	8930	8930	8930	1371
3	20231024	191400	539821400	8930	8930	8930	8930	0
4	20231024	191300	539821400	8930	8930	8930	8930	0
5	20231024	191200	539821400	8930	8930	8930	8930	0
6	20231024	191100	539821400	8930	8930	8930	8930	0
7	20231024	191000	539821400	8930	8930	8930	8930	0
8	20231024	190900	539821400	8930	8930	8930	8930	0
9	20231024	190800	539821400	8930	8930	8930	8930	0
10	20231024	190700	539821400	8930	8930	8930	8930	0
11	20231024	190600	539821400	8930	8930	8930	8930	0
12	20231024	190500	539821400	8930	8930	8930	8930	0
13	20231024	190400	539821400	8930	8930	8930	8930	0
14	20231024	190300	539821400	8930	8930	8930	8930	0
15	20231024	190200	539821400	8930	8930	8930	8930	0
16	20231024	190100	539821400	8930	8930	8930	8930	0
17	20231024	190000	539821400	8930	8930	8930	8930	0
18	20231024	185900	539821400	8930	8930	8930	8930	0
19	20231024	185800	539821400	8930	8930	8930	8930	0
20	20231024	185700	539821400	8930	8930	8930	8930	0
21	20231024	185600	539821400	8930	8930	8930	8930	0
22	20231024	185500	539821400	8930	8930	8930	8930	0
23	20231024	185400	539821400	8930	8930	8930	8930	0
24	20231024	185300	539821400	8930	8930	8930	8930	0
25	20231024	185200	539821400	8930	8930	8930	8930	0
26	20231024	185100	539821400	8930	8930	8930	8930	0
27	20231024	185000	539821400	8930	8930	8930	8930	0
28	20231024	184900	539821400	8930	8930	8930	8930	0
29	20231024	184800	539821400	8930	8930	8930	8930	0
30	20231024	184700	539821400	8930	8930	8930	8930	0
31	20231024	184600	539821400	8930	8930	8930	8930	0
32	20231024	184500	539821400	8930	8930	8930	8930	1371
33	20231024	184400	539821400	8930	8930	8930	8930	0
34	20231024	184300	539821400	8930	8930	8930	8930	0
35	20231024	184200	539821400	8930	8930	8930	8930	0
36	20231024	184100	539821400	8930	8930	8930	8930	0
37	20231024	184000	539821400	8930	8930	8930	8930	0
38	20231024	183900	539821400	8930	8930	8930	8930	0
39	20231024	183800	539821400	8930	8930	8930	8930	0
40	20231024	183700	539821400	8930	8930	8930	8930	0
41	20231024	183600	539821400	8930	8930	8930	8930	0
42	20231024	183500	539821400	8930	8930	8930	8930	0
43	20231024	183400	539821400	8930	8930	8930	8930	0
44	20231024	183300	539821400	8930	8930	8930	8930	0
45	20231024	183200	539821400	8930	8930	8930	8930	0
46	20231024	183100	539821400	8930	8930	8930	8930	0
47	20231024	183000	539821400	8930	8930	8930	8930	0
48	20231024	182900	539821400	8930	8930	8930	8930	0
49	20231024	182800	539821400	8930	8930	8930	8930	0
50	20231024	182700	539821400	8930	8930	8930	8930	0
51	20231024	182600	539821400	8930	8930	8930	8930	0
52	20231024	182500	539821400	8930	8930	8930	8930	0
53	20231024	182400	539821400	8930	8930	8930	8930	0
54	20231024	182300	539821400	8930	8930	8930	8930	0
55	20231024	182200	539821400	8930	8930	8930	8930	0
56	20231024	182100	539821400	8930	8930	8930	8930	0
57	20231024	182000	539821400	8930	8930	8930	8930	0
58	20231024	181900	539821400	8930	8930	8930	8930	0
59	20231024	181800	539821400	8930	8930	8930	8930	0
60	20231024	181700	539821400	8930	8930	8930	8930	0
61	20231024	181600	539821400	8930	8930	8930	8930	0
62	20231024	181500	539821400	8930	8930	8930	8930	1371
63	20231024	181400	539821400	8930	8930	8930	8930	0
64	20231024	181300	539821400	8930	8930	8930	8930	0
65	20231024	181200	539821400	8930	8930	8930	8930	0
66	20231024	181100	539821400	8930	8930	8930	8930	0
67	20231024	181000	539821400	8930	8930	8930	8930	0
68	20231024	180900	539821400	8930	8930	8930	8930	0
69	20231024	180800	539821400	8930	8930	8930	8930	0
70	20231024	180700	539821400	8930	8930	8930	8930	0
71	20231024	180600	539821400	8930	8930	8930	8930	0
72	20231024	180500	539821400	8930	8930	8930	8930	0
73	20231024	180400	539821400	8930	8930	8930	8930	0
74	20231024	180300	539821400	8930	8930	8930	8930	0
75	20231024	180200	539821400	8930	8930	8930	8930	0
76	20231024	180100	539821400	8930	8930	8930	8930	0
77	20231024	180000	539821400	8930	8930	8930	8930	0
78	20231024	175900	539821400	8930	8930	8930	8930	0
79	20231024	175800	539821400	8930	8930	8930	8930	0
80	20231024	175700	539821400	8930	8930	8930	8930	0
81	20231024	175600	539821400	8930	8930	8930	8930	0
82	20231024	175500	539821400	8930	8930	8930	8930	0
83	20231024	175400	539821400	8930	8930	8930	8930	0
84	20231024	175300	539821400	8930	8930	8930	8930	0
85	20231024	175200	539821400	8930	8930	8930	8930	0
86	20231024	175100	539821400	8930	8930	8930	8930	0
87	20231024	175000	539821400	8930	8930	8930	8930	0
88	20231024	174900	539821400	8930	8930	8930	8930	0
89	20231024	174800	539821400	8930	8930	8930	8930	0
90	20231024	174700	539821400	8930	8930	8930	8930	0
91	20231024	174600	539821400	8930	8930	8930	8930	0
92	20231024	174500	539821400	8930	8930	8930	8930	1371
93	20231024	174400	539821400	8930	8930	8930	8930	0
94	20231024	174300	539821400	8930	8930	8930	8930	0
95	20231024	174200	539821400	8930	8930	8930	8930	0
96	20231024	174100	539821400	8930	8930	8930	8930	0
97	20231024	174000	539821400	8930	8930	8930	8930	0
98	20231024	173900	539821400	8930	8930	8930	8930	0
99	20231024	173800	539821400	8930	8930	8930	8930	0
100	20231024	173700	539821400	8930	8930	8930	8930	0
101	20231024	173600	539821400	8930	8930	8930	8930	0
102	20231024	173500	539821400	8930	8930	8930	8930	0
103	20231024	173400	539821400	8930	8930	8930	8930	0
104	20231024	173300	539821400	8930	8930	8930	8930	0
105	20231024	173200	539821400	8930	8930	8930	8930	0
106	20231024	173100	539821400	8930	8930	8930	8930	0
107	20231024	173000	539821400	8930	8930	8930	8930	0
108	20231024	172900	539821400	8930	8930	8930	8930	0
109	20231024	172800	539821400	8930	8930	8930	8930	0
110	20231024	172700	539821400	8930	8930	8930	8930	0
111	20231024	172600	539821400	8930	8930	8930	8930	0
112	20231024	172500	539821400	8930	8930	8930	8930	0
113	20231024	172400	539821400	8930	8930	8930	8930	0
114	20231024	172300	539821400	8930	8930	8930	8930	0
115	20231024	172200	539821400	8930	8930	8930	8930	0
116	20231024	172100	539821400	8930	8930	8930	8930	0
117	20231024	172000	539821400	8930	8930	8930	8930	0
118	20231024	171900	539821400	8930	8930	8930	8930	0
119	20231024	171800	539821400	8930	8930	8930	8930	0
120	20231024	171700	539821400	8930	8930	8930	8930	0
121	20231024	171600	539821400	8930	8930	8930	8930	0
122	20231024	171500	539821400	8930	8930	8930	8930	1371
123	20231024	171400	539821400	8930	8930	8930	8930	0
124	20231024	171300	539821400	8930	8930	8930	8930	0
125	20231024	171200	539821400	8930	8930	8930	8930	0
126	20231024	171100	539821400	8930	8930	8930	8930	0
127	20231024	171000	539821400	8930	8930	8930	8930	0
128	20231024	170900	539821400	8930	8930	8930	8930	0
129	20231024	170800	539821400	8930	8930	8930	8930	0
130	20231024	170700	539821400	8930	8930	8930	8930	0
131	20231024	170600	539821400	8930	8930	8930	8930	0
132	20231024	170500	539821400	8930	8930	8930	8930	0
133	20231024	170400	539821400	8930	8930	8930	8930	0
134	20231024	170300	539821400	8930	8930	8930	8930	0
135	20231024	170200	539821400	8930	8930	8930	8930	0
136	20231024	170100	539821400	8930	8930	8930	8930	0
137	20231024	170000	539821400	8930	8930	8930	8930	0
138	20231024	165900	539821400	8930	8930	8930	8930	0
139	20231024	165800	539821400	8930	8930	8930	8930	0
140	20231024	165700	539821400	8930	8930	8930	8930	0
141	20231024	165600	539821400	8930	8930	8930	8930	0
142	20231024	165500	539821400	8930	8930	8930	8930	0
143	20231024	165400	539821400	8930	8930	8930	8930	0
144	20231024	165300	539821400	8930	8930	8930	8930	0
145	20231024	165200	539821400	8930	8930	8930	8930	0
146	20231024	165100	539821400	8930	8930	8930	8930	0
147	20231024	165000	539821400	8930	8930	8930	8930	0
148	20231024	164900	539821400	8930	8930	8930	8930	0
149	20231024	164800	539821400	8930	8930	8930	8930	0
150	20231024	164700	539821400	8930	8930	8930	8930	0
151	20231024	164600	539821400	8930	8930	8930	8930	0
152	20231024	164500	539821400	8930	8930	8930	8930	1371
153	20231024	164400	539821400	8930	8930	8930	8930	0
154	20231024	164300	539821400	8930	8930	8930	8930	0
155	20231024	164200	539821400	8930	8930	8930	8930	0
156	20231024	164100	539821400	8930	8930	8930	8930	0
157	20231024	164000	539821400	8930	8930	8930	8930	0
158	20231024	163900	539821400	8930	8930	8930	8930	0
159	20231024	163800	539821400	8930	8930	8930	8930	0
160	20231024	163700	539821400	8930	8930	8930	8930	0
161	20231024	163600	539821400	8930	8930	8930	8930	0
162	20231024	163500	539821400	8930	8930	8930	8930	0
163	20231024	163400	539821400	8930	8930	8930	8930	0
164	20231024	163300	539821400	8930	8930	8930	8930	0
165	20231024	163200	539821400	8930	8930	8930	8930	0
166	20231024	163100	539821400	8930	8930	8930	8930	0
167	20231024	163000	539821400	8930	8930	8930	8930	0
168	20231024	162900	539821400	8930	8930	8930	8930	0
169	20231024	162800	539821400	8930	8930	8930	8930	0
170	20231024	162700	539821400	8930	8930	8930	8930	0
171	20231024	162600	539821400	8930	8930	8930	8930	0
172	20231024	162500	539821400	8930	8930	8930	8930	0
173	20231024	162400	539821400	8930	8930	8930	8930	0
174	20231024	162300	539821400	8930	8930	8930	8930	0
175	20231024	162200	539821400	8930	8930	8930	8930	0
176	20231024	162100	539821400	8930	8930	8930	8930	0
177	20231024	162000	539821400	8930	8930	8930	8930	0
178	20231024	161900	539821400	8930	8930	8930	8930	0
179	20231024	161800	539821400	8930	8930	8930	8930	0
180	20231024	161700	539821400	8930	8930	8930	8930	0
181	20231024	161600	539821400	8930	8930	8930	8930	0
182	20231024	161500	539821400	8930	8930	8930	8930	1371
183	20231024	161400	539821400	8930	8930	8930	8930	0
184	20231024	161300	539821400	8930	8930	8930	8930	0
185	20231024	161200	539821400	8930	8930	8930	8930	0
186	20231024	161100	539821400	8930	8930	8930	8930	0
187	20231024	161000	539821400	8930	8930	8930	8930	0
188	20231024	160900	539821400	8930	8930	8930	8930	0
189	20231024	160800	539821400	8930	8930	8930	8930	0
190	20231024	160700	539821400	8930	8930	8930	8930	0
191	20231024	160600	539821400	8930	8930	8930	8930	0
192	20231024	160500	539821400	8930	8930	8930	8930	0
193	20231024	160400	539821400	8930	8930	8930	8930	0
194	20231024	160300	539821400	8930	8930	8930	8930	0
195	20231024	160200	539821400	8930	8930	8930	8930	0
196	20231024	160100	539821400	8930	8930	8930	8930	0
197	20231024	160000	539821400	8930	8930	8930	8930	0
198	20231024	155900	539821400	8930	8930	8930	8930	0
199	20231024	155800	539821400	8930	8930	8930	8930	0
200	20231024	155700	539821400	8930	8930	8930	8930	0
201	20231024	155600	539821400	8930	8930	8930	8930	0
202	20231024	155500	539821400	8930	8930	8930	8930	0
203	20231024	155400	539821400	8930	8930	8930	8930	0
204	20231024	155300	539821400	8930	8930	8930	8930	0
205	20231024	155200	539821400	8930	8930	8930	8930	0
206	20231024	155100	539821400	8930	8930	8930	8930	0
207	20231024	155000	539821400	8930	8930	8930	8930	0
208	20231024	154900	539821400	8930	8930	8930	8930	0
209	20231024	154800	539821400	8930	8930	8930	8930	0
210	20231024	154700	539821400	8930	8930	8930	8930	0
211	20231024	154600	539821400	8930	8930	8930	8930	0
212	20231024	154500	539821400	8930	8930	8930	8930	1371
213	20231024	154400	539821400	8930	8930	8930	8930	0
214	20231024	154300	539821400	8930	8930	8930	8930	0
215	20231024	154200	539821400	8930	8930	8930	8930	0
216	20231024	154100	539821400	8930	8930	8930	8930	0
217	20231024	154000	539821400	8930	8930	8930	8930	0
218	20231024	153900	539821400	8930	8930	8930	8930	0
219	20231024	153800	539821400	8930	8930	8930	8930	0
220	20231024	153700	539821400	8930	8930	8930	8930	0
221	20231024	153600	539821400	8930	8930	8930	8930	0
222	20231024	153500	539821400	8930	8930	8930	8930	0
223	20231024	153400	539821400	8930	8930	8930	8930	0
224	20231024	153300	539821400	8930	8930	8930	8930	0
225	20231024	153200	539821400	8930	8930	8930	8930	0
226	20231024	153100	539821400	8930	8930	8930	8930	0
227	20231024	153000	539821400	8930	8930	8930	8930	1371
228	20231024	152900	527578370	8890	8890	8890	8890	0
229	20231024	152800	527578370	8890	8890	8890	8890	0
230	20231024	152700	527578370	8890	8890	8890	8890	0
231	20231024	152600	527578370	8890	8890	8890	8890	0
232	20231024	152500	527578370	8890	8890	8890	8890	0
233	20231024	152400	527578370	8890	8890	8890	8890	0
234	20231024	152300	527578370	8890	8890	8890	8890	0
235	20231024	152200	527578370	8890	8890	8890	8890	0
236	20231024	152100	527578370	8890	8890	8890	8890	0
237	20231024	152000	527578370	8890	8890	8890	8890	0
238	20231024	151900	527578370	8890	8930	8930	8880	1001
239	20231024	151800	518683140	8940	8940	8940	8940	1
240	20231024	151700	518674200	8940	8940	8940	8940	0
241	20231024	151600	518674200	8940	8940	8940	8940	1
242	20231024	151500	518665260	8930	8940	8940	8930	134
243	20231024	151400	517467510	8940	8940	8940	8940	0
244	20231024	151300	517467510	8940	8940	8940	8940	2
245	20231024	151200	517449630	8940	8940	8940	8940	5
246	20231024	151100	517404930	8940	8940	8940	8940	55
247	20231024	151000	516913230	8940	8940	8940	8940	1
248	20231024	150900	516904290	8940	8940	8940	8940	0
249	20231024	150800	516904290	8940	8920	8940	8920	50
250	20231024	150700	516458270	8920	8930	8930	8900	221
251	20231024	150600	514488030	8930	8940	8950	8930	162
252	20231024	150500	513040340	8940	8940	8940	8940	543
253	20231024	150400	508185920	8940	8940	8940	8940	1
254	20231024	150300	508176980	8930	8930	8930	8930	5
255	20231024	150200	508132330	8940	8940	8940	8940	1
256	20231024	150100	508123390	8940	8940	8940	8940	0
257	20231024	150000	508123390	8940	8940	8940	8940	0
258	20231024	145900	508123390	8940	8940	8940	8940	0
259	20231024	145800	508123390	8940	8940	8940	8940	1
260	20231024	145700	508114450	8920	8920	8920	8920	30
261	20231024	145600	507846850	8940	8940	8940	8940	0
262	20231024	145500	507846850	8940	8940	8940	8940	50
263	20231024	145400	507399850	8940	8940	8940	8940	0
264	20231024	145300	507399850	8940	8940	8940	8940	1
265	20231024	145200	507390910	8920	8920	8920	8920	3
266	20231024	145100	507364150	8920	8920	8920	8920	120
267	20231024	145000	506293750	8940	8920	8940	8920	42
268	20231024	144900	505919090	8940	8940	8940	8940	0
269	20231024	144800	505919090	8940	8940	8940	8940	0
270	20231024	144700	505919090	8940	8940	8940	8940	1
271	20231024	144600	505910150	8920	8920	8920	8920	0
272	20231024	144500	505910150	8920	8920	8920	8920	311
273	20231024	144400	503136030	8940	8940	8940	8940	100
274	20231024	144300	502242030	8940	8930	8940	8930	9
275	20231024	144200	502161650	8930	8930	8930	8930	19
276	20231024	144100	501991980	8940	8930	8940	8930	94
277	20231024	144000	501152550	8940	8940	8940	8940	0
278	20231024	143900	501152550	8940	8940	8940	8940	1
279	20231024	143800	501143610	8940	8940	8940	8940	0
280	20231024	143700	501143610	8940	8940	8940	8940	0
281	20231024	143600	501143610	8940	8940	8940	8940	0
282	20231024	143500	501143610	8940	8940	8940	8940	0
283	20231024	143400	501143610	8940	8940	8940	8940	1
284	20231024	143300	501134670	8930	8930	8930	8930	3
285	20231024	143200	501107880	8940	8940	8940	8940	0
286	20231024	143100	501107880	8940	8940	8940	8940	0
287	20231024	143000	501107880	8940	8940	8940	8940	3
288	20231024	142900	501081060	8940	8940	8940	8940	1
289	20231024	142800	501072120	8930	8930	8930	8930	120
290	20231024	142700	500000520	8920	8920	8920	8920	0
291	20231024	142600	500000520	8920	8920	8920	8920	2
292	20231024	142500	499982680	8930	8930	8930	8930	0
293	20231024	142400	499982680	8930	8930	8930	8930	0
294	20231024	142300	499982680	8930	8920	8930	8920	6
295	20231024	142200	499929140	8920	8910	8920	8910	41
296	20231024	142100	499563820	8910	8910	8910	8910	0
297	20231024	142000	499563820	8910	8910	8910	8910	0
298	20231024	141900	499563820	8910	8910	8910	8910	0
299	20231024	141800	499563820	8910	8900	8910	8900	3
300	20231024	141700	499537110	8900	8900	8900	8900	100
301	20231024	141600	498647110	8900	8900	8900	8900	0
302	20231024	141500	498647110	8900	8900	8900	8900	0
303	20231024	141400	498647110	8900	8900	8900	8900	0
304	20231024	141300	498647110	8900	8900	8900	8900	1
305	20231024	141200	498638210	8890	8900	8900	8890	52
306	20231024	141100	498175430	8900	8900	8900	8900	0
307	20231024	141000	498175430	8900	8900	8900	8900	158
308	20231024	140900	496769230	8900	8890	8900	8890	19
309	20231024	140800	496600180	8890	8890	8890	8890	5
310	20231024	140700	496555730	8900	8900	8900	8900	0
311	20231024	140600	496555730	8900	8900	8900	8900	20
312	20231024	140500	496377730	8900	8900	8900	8900	0
313	20231024	140400	496377730	8900	8900	8900	8900	0
314	20231024	140300	496377730	8900	8900	8900	8900	67
315	20231024	140200	495781430	8880	8880	8880	8880	0
316	20231024	140100	495781430	8880	8880	8880	8880	10
317	20231024	140000	495692630	8900	8900	8900	8900	20
318	20231024	135900	495514630	8900	8900	8900	8900	35
319	20231024	135800	495203130	8900	8900	8900	8900	0
320	20231024	135700	495203130	8900	8900	8900	8900	100
321	20231024	135600	494313130	8900	8900	8900	8900	0
322	20231024	135500	494313130	8900	8900	8900	8900	0
323	20231024	135400	494313130	8900	8900	8900	8900	0
324	20231024	135300	494313130	8900	8890	8900	8890	2
325	20231024	135200	494295340	8900	8900	8900	8900	0
326	20231024	135100	494295340	8900	8890	8900	8890	31
327	20231024	135000	494019740	8890	8880	8890	8880	537
328	20231024	134900	489250180	8880	8870	8880	8840	517
329	20231024	134800	484665690	8870	8870	8870	8870	46
330	20231024	134700	484257670	8870	8870	8870	8870	2
331	20231024	134600	484239930	8870	8870	8870	8870	1
332	20231024	134500	484231060	8860	8860	8860	8860	0
333	20231024	134400	484231060	8860	8860	8860	8860	43
334	20231024	134300	483850080	8860	8860	8860	8860	1
335	20231024	134200	483841220	8860	8860	8860	8860	0
336	20231024	134100	483841220	8860	8860	8860	8850	46
337	20231024	134000	483433860	8860	8860	8860	8860	34
338	20231024	133900	483132620	8860	8860	8860	8860	4
339	20231024	133800	483097180	8860	8860	8860	8860	0
340	20231024	133700	483097180	8860	8860	8860	8860	0
341	20231024	133600	483097180	8860	8860	8860	8860	2
342	20231024	133500	483079460	8850	8850	8850	8850	0
343	20231024	133400	483079460	8850	8850	8850	8850	0
344	20231024	133300	483079460	8850	8850	8850	8850	79
345	20231024	133200	482380310	8860	8860	8860	8860	10
346	20231024	133100	482291710	8860	8850	8860	8850	260
347	20231024	133000	479990110	8860	8860	8860	8860	40
348	20231024	132900	479635710	8870	8870	8870	8870	1
349	20231024	132800	479626840	8870	8860	8870	8860	13
350	20231024	132700	479511650	8870	8870	8870	8870	0
351	20231024	132600	479511650	8870	8870	8870	8870	100
352	20231024	132500	478624650	8870	8870	8870	8870	0
353	20231024	132400	478624650	8870	8870	8870	8870	0
354	20231024	132300	478624650	8870	8870	8870	8870	100
355	20231024	132200	477737650	8870	8870	8870	8870	0
356	20231024	132100	477737650	8870	8870	8870	8870	3
357	20231024	132000	477711040	8870	8870	8870	8870	63
358	20231024	131900	477152230	8850	8850	8850	8850	7
359	20231024	131800	477090280	8850	8860	8860	8850	70
360	20231024	131700	476470180	8880	8880	8880	8880	0
361	20231024	131600	476470180	8880	8880	8880	8880	0
362	20231024	131500	476470180	8880	8880	8880	8880	0
363	20231024	131400	476470180	8880	8880	8880	8880	0
364	20231024	131300	476470180	8880	8880	8880	8880	0
365	20231024	131200	476470180	8880	8880	8880	8880	0
366	20231024	131100	476470180	8880	8880	8880	8880	78
367	20231024	131000	475777540	8880	8880	8880	8880	0
368	20231024	130900	475777540	8880	8880	8880	8880	0
369	20231024	130800	475777540	8880	8880	8880	8880	0
370	20231024	130700	475777540	8880	8880	8880	8880	0
371	20231024	130600	475777540	8880	8880	8880	8880	0
372	20231024	130500	475777540	8880	8880	8880	8880	0
373	20231024	130400	475777540	8880	8880	8880	8880	2
374	20231024	130300	475759780	8880	8880	8880	8880	0
375	20231024	130200	475759780	8880	8880	8880	8880	0
376	20231024	130100	475759780	8880	8880	8880	8880	0
377	20231024	130000	475759780	8880	8880	8880	8880	0
378	20231024	125900	475759780	8880	8880	8880	8880	0
379	20231024	125800	475759780	8880	8880	8880	8880	0
380	20231024	125700	475759780	8880	8880	8880	8880	0
381	20231024	125600	475759780	8880	8880	8880	8880	0
382	20231024	125500	475759780	8880	8880	8880	8880	122
383	20231024	125400	474676420	8880	8880	8880	8880	0
384	20231024	125300	474676420	8880	8880	8880	8880	0
385	20231024	125200	474676420	8880	8880	8880	8880	20
386	20231024	125100	474498820	8880	8880	8880	8880	5
387	20231024	125000	474454420	8880	8880	8880	8880	6
388	20231024	124900	474401140	8880	8880	8880	8880	0
389	20231024	124800	474401140	8880	8880	8880	8880	0
390	20231024	124700	474401140	8880	8880	8880	8880	0
391	20231024	124600	474401140	8880	8880	8880	8880	0
392	20231024	124500	474401140	8880	8880	8880	8880	0
393	20231024	124400	474401140	8880	8880	8880	8880	11
394	20231024	124300	474303460	8880	8880	8880	8880	0
395	20231024	124200	474303460	8880	8880	8880	8880	0
396	20231024	124100	474303460	8880	8880	8880	8880	30
397	20231024	124000	474037060	8880	8880	8880	8880	0
398	20231024	123900	474037060	8880	8880	8880	8880	0
399	20231024	123800	474037060	8880	8880	8880	8880	0
400	20231024	123700	474037060	8880	8880	8880	8880	0
401	20231024	123600	474037060	8880	8870	8880	8870	112
402	20231024	123500	473043400	8880	8880	8880	8860	53
403	20231024	123400	472573770	8880	8870	8880	8870	143
404	20231024	123300	471304550	8870	8860	8870	8860	15
405	20231024	123200	471171510	8880	8880	8880	8880	0
406	20231024	123100	471171510	8880	8880	8880	8880	0
407	20231024	123000	471171510	8880	8880	8880	8880	0
408	20231024	122900	471171510	8880	8880	8880	8880	1
409	20231024	122800	471162630	8850	8850	8850	8840	119
410	20231024	122700	470110380	8840	8840	8840	8840	0
411	20231024	122600	470110380	8840	8840	8840	8840	0
412	20231024	122500	470110380	8840	8840	8840	8840	8
413	20231024	122400	470039660	8820	8820	8820	8820	0
414	20231024	122300	470039660	8820	8820	8820	8820	0
415	20231024	122200	470039660	8820	8820	8820	8820	1
416	20231024	122100	470030840	8850	8850	8850	8850	1
417	20231024	122000	470021990	8850	8850	8850	8850	0
418	20231024	121900	470021990	8850	8850	8850	8850	0
419	20231024	121800	470021990	8850	8850	8850	8850	0
420	20231024	121700	470021990	8850	8850	8850	8850	0
421	20231024	121600	470021990	8850	8830	8850	8830	52
422	20231024	121500	469562790	8830	8840	8840	8830	16
423	20231024	121400	469421390	8850	8850	8850	8850	0
424	20231024	121300	469421390	8850	8850	8850	8850	0
425	20231024	121200	469421390	8850	8850	8850	8850	12
426	20231024	121100	469315190	8850	8850	8850	8850	0
427	20231024	121000	469315190	8850	8850	8850	8850	0
428	20231024	120900	469315190	8850	8860	8880	8850	387
429	20231024	120800	465888250	8880	8880	8880	8880	0
430	20231024	120700	465888250	8880	8880	8880	8880	0
431	20231024	120600	465888250	8880	8880	8880	8880	2
432	20231024	120500	465870490	8900	8900	8900	8900	0
433	20231024	120400	465870490	8900	8900	8900	8900	0
434	20231024	120300	465870490	8900	8900	8900	8900	1
435	20231024	120200	465861590	8870	8870	8870	8870	0
436	20231024	120100	465861590	8870	8870	8870	8870	90
437	20231024	120000	465063290	8880	8880	8880	8880	120
438	20231024	115900	463997690	8900	8900	8900	8900	1
439	20231024	115800	463988790	8880	8880	8880	8880	0
440	20231024	115700	463988790	8880	8880	8880	8880	2
441	20231024	115600	463971030	8900	8900	8900	8900	3
442	20231024	115500	463944330	8910	8910	8910	8910	0
443	20231024	115400	463944330	8910	8910	8910	8910	0
444	20231024	115300	463944330	8910	8910	8910	8910	0
445	20231024	115200	463944330	8910	8910	8910	8910	0
446	20231024	115100	463944330	8910	8900	8910	8900	2
447	20231024	115000	463926520	8910	8910	8910	8910	0
448	20231024	114900	463926520	8910	8900	8910	8900	2
449	20231024	114800	463908710	8910	8910	8910	8910	2
450	20231024	114700	463890890	8910	8890	8910	8890	3
451	20231024	114600	463864190	8910	8910	8910	8910	0
452	20231024	114500	463864190	8910	8910	8910	8910	0
453	20231024	114400	463864190	8910	8880	8910	8870	50
454	20231024	114300	463420420	8900	8900	8900	8900	0
455	20231024	114200	463420420	8900	8900	8900	8900	0
456	20231024	114100	463420420	8900	8900	8900	8900	1
457	20231024	114000	463411520	8880	8900	8900	8880	4
458	20231024	113900	463375980	8900	8900	8900	8900	0
459	20231024	113800	463375980	8900	8900	8900	8900	0
460	20231024	113700	463375980	8900	8890	8900	8890	2
461	20231024	113600	463358190	8890	8890	8890	8890	2
462	20231024	113500	463340410	8890	8890	8890	8890	7
463	20231024	113400	463278180	8910	8910	8910	8910	0
464	20231024	113300	463278180	8910	8910	8910	8910	6
465	20231024	113200	463224720	8910	8860	8910	8860	475
466	20231024	113100	459007770	8890	8890	8890	8890	2
467	20231024	113000	458989990	8860	8860	8860	8860	236
468	20231024	112900	456899030	8860	8860	8860	8860	0
469	20231024	112800	456899030	8860	8860	8860	8860	0
470	20231024	112700	456899030	8860	8860	8860	8860	0
471	20231024	112600	456899030	8860	8860	8860	8860	0
472	20231024	112500	456899030	8860	8860	8860	8860	100
473	20231024	112400	456013030	8860	8860	8860	8860	100
474	20231024	112300	455127030	8860	8860	8860	8860	0
475	20231024	112200	455127030	8860	8860	8860	8860	1
476	20231024	112100	455118170	8850	8850	8850	8850	290
477	20231024	112000	452551670	8860	8860	8860	8860	12
478	20231024	111900	452445350	8860	8850	8860	8850	763
479	20231024	111800	445687180	8850	8850	8850	8850	0
480	20231024	111700	445687180	8850	8850	8850	8850	0
481	20231024	111600	445687180	8850	8850	8850	8850	0
482	20231024	111500	445687180	8850	8850	8850	8850	0
483	20231024	111400	445687180	8850	8850	8850	8850	1
484	20231024	111300	445678330	8850	8860	8860	8810	713
485	20231024	111200	439389050	8860	8860	8860	8860	0
486	20231024	111100	439389050	8860	8860	8860	8860	0
487	20231024	111000	439389050	8860	8850	8860	8850	15
488	20231024	110900	439256290	8860	8860	8860	8860	9
489	20231024	110800	439176550	8850	8850	8850	8850	108
490	20231024	110700	438220750	8850	8850	8850	8850	0
491	20231024	110600	438220750	8850	8850	8850	8850	0
492	20231024	110500	438220750	8850	8850	8850	8850	1
493	20231024	110400	438211900	8810	8810	8810	8810	63
494	20231024	110300	437656870	8810	8810	8810	8810	485
495	20231024	110200	433384020	8810	8810	8810	8810	10
496	20231024	110100	433295920	8810	8860	8860	8810	21
497	20231024	110000	433110790	8860	8860	8860	8860	61
498	20231024	105900	432570330	8860	8820	8860	8820	107
499	20231024	105800	431625390	8820	8820	8820	8820	42
500	20231024	105700	431254950	8810	8810	8810	8810	3
501	20231024	105600	431228520	8810	8810	8810	8810	0
502	20231024	105500	431228520	8810	8820	8820	8810	60
503	20231024	105400	430699890	8840	8840	8840	8840	0
504	20231024	105300	430699890	8840	8840	8840	8840	0
505	20231024	105200	430699890	8840	8840	8840	8840	0
506	20231024	105100	430699890	8840	8840	8840	8840	1
507	20231024	105000	430691050	8840	8840	8840	8840	2
508	20231024	104900	430673370	8840	8810	8840	8810	325
509	20231024	104800	427810090	8810	8830	8840	8810	66
510	20231024	104700	427228380	8830	8830	8830	8810	47
511	20231024	104600	426813890	8840	8840	8840	8840	0
512	20231024	104500	426813890	8840	8840	8840	8840	0
513	20231024	104400	426813890	8840	8840	8840	8840	0
514	20231024	104300	426813890	8840	8840	8840	8840	0
515	20231024	104200	426813890	8840	8840	8840	8840	0
516	20231024	104100	426813890	8840	8840	8840	8840	0
517	20231024	104000	426813890	8840	8840	8840	8840	0
518	20231024	103900	426813890	8840	8840	8840	8840	1
519	20231024	103800	426805050	8840	8800	8840	8790	379
520	20231024	103700	423473180	8790	8840	8840	8790	379
521	20231024	103600	420140350	8800	8800	8800	8800	0
522	20231024	103500	420140350	8800	8830	8830	8800	1019
523	20231024	103400	411168230	8860	8860	8860	8860	0
524	20231024	103300	411168230	8860	8860	8860	8860	23
525	20231024	103200	410964450	8860	8860	8860	8860	1
526	20231024	103100	410955590	8820	8820	8820	8820	152
527	20231024	103000	409614950	8870	8870	8870	8830	109
528	20231024	102900	408652240	8830	8870	8870	8830	4
529	20231024	102800	408616880	8830	8830	8830	8830	0
530	20231024	102700	408616880	8830	8840	8890	8830	203
531	20231024	102600	406824320	8840	8850	8850	8840	338
532	20231024	102500	403835280	8930	8930	8930	8930	0
533	20231024	102400	403835280	8930	8930	8930	8930	0
534	20231024	102300	403835280	8930	8860	8930	8860	2
535	20231024	102200	403817490	8940	8930	8940	8930	2
536	20231024	102100	403799620	8900	8900	8900	8900	0
537	20231024	102000	403799620	8900	8940	8940	8860	107
538	20231024	101900	402851440	8940	8940	8940	8940	0
539	20231024	101800	402851440	8940	8940	8940	8940	0
540	20231024	101700	402851440	8940	8940	8940	8940	0
541	20231024	101600	402851440	8940	8940	8940	8940	1
542	20231024	101500	402842500	8860	8860	8860	8860	0
543	20231024	101400	402842500	8860	8870	8870	8860	20
544	20231024	101300	402665230	8950	8950	8950	8950	0
545	20231024	101200	402665230	8950	8950	8950	8950	0
546	20231024	101100	402665230	8950	8950	8950	8950	0
547	20231024	101000	402665230	8950	8950	8950	8950	20
548	20231024	100900	402486230	8960	8940	8960	8940	111
549	20231024	100800	401492650	8960	8960	8970	8860	132
550	20231024	100700	400317300	8950	8950	8950	8950	1
551	20231024	100600	400308350	8890	8940	8970	8890	17
552	20231024	100500	400156960	8930	8930	8930	8930	11
553	20231024	100400	400058730	8930	8930	8930	8930	2
554	20231024	100300	400040870	8930	8920	8930	8920	719
555	20231024	100200	393622380	8910	8900	8910	8900	396
556	20231024	100100	390094100	8910	8910	8910	8910	0
557	20231024	100000	390094100	8910	8910	8910	8910	1
558	20231024	095900	390085190	8930	8930	8930	8930	1
559	20231024	095800	390076260	8930	8890	8930	8890	52
560	20231024	095700	389613920	8930	8930	8930	8930	11
561	20231024	095600	389515690	8930	8930	8930	8930	0
562	20231024	095500	389515690	8930	8900	8930	8860	793
563	20231024	095400	382460720	8900	8890	8900	8890	9
564	20231024	095300	382380700	8880	8880	8880	8880	2
565	20231024	095200	382362940	8900	8890	8900	8890	2
566	20231024	095100	382345150	8900	8930	8930	8900	2
567	20231024	095000	382327320	8930	8930	8930	8930	16
568	20231024	094900	382184440	8930	8910	8930	8910	83
569	20231024	094800	381444880	8890	8880	8890	8880	902
570	20231024	094700	373426980	8960	8960	8960	8960	0
571	20231024	094600	373426980	8960	8860	8960	8800	152
572	20231024	094500	372082690	8860	8860	8860	8860	2
573	20231024	094400	372064970	8800	8930	8930	8790	3159
574	20231024	094300	344111740	9000	9000	9000	9000	1
575	20231024	094200	344102740	9000	9000	9000	9000	0
576	20231024	094100	344102740	9000	9010	9010	8940	6
577	20231024	094000	344048890	8960	9010	9010	8960	2
578	20231024	093900	344030920	9010	9020	9020	9010	21
579	20231024	093800	343841700	9010	8990	9010	8990	219
580	20231024	093700	341871850	8990	8960	8990	8930	53
581	20231024	093600	341396940	8960	8960	8960	8960	1
582	20231024	093500	341387980	8930	8960	8960	8930	2
583	20231024	093400	341370090	8940	8960	8960	8940	6
584	20231024	093300	341316380	8960	8960	8960	8960	0
585	20231024	093200	341316380	8960	8920	8970	8900	236
586	20231024	093100	339214040	9010	9010	9010	8920	181
587	20231024	093000	337596500	8950	9020	9020	8950	7
588	20231024	092900	337533780	9030	8980	9030	8980	9
589	20231024	092800	337452830	8950	9030	9030	8950	128
590	20231024	092700	336297410	8980	8970	8980	8970	149
591	20231024	092600	334960280	8970	8940	8970	8940	106
592	20231024	092500	334011010	8940	8940	8940	8940	0
593	20231024	092400	334011010	8940	8940	8940	8910	10
594	20231024	092300	333921640	8940	8940	8940	8940	0
595	20231024	092200	333921640	8940	8920	8940	8920	3
596	20231024	092100	333894840	8900	8900	8900	8900	0
597	20231024	092000	333894840	8900	8890	8900	8890	29
598	20231024	091900	333636940	8900	8960	8960	8900	293
599	20231024	091800	331027020	9060	9060	9060	9060	1
600	20231024	091700	331017960	9060	9060	9060	9050	42
601	20231024	091600	330637760	9090	9020	9090	8970	86
602	20231024	091500	329862880	9090	8750	9270	8750	4278
603	20231024	091400	291653600	8750	8760	8760	8730	1933
604	20231024	091300	274739400	8770	8830	8830	8760	3171
605	20231024	091200	246864640	8820	8850	8850	8820	1390
606	20231024	091100	234585090	8850	8860	8860	8850	66
607	20231024	091000	234000980	8850	8880	8880	8850	918
608	20231024	090900	225868560	8880	8880	8880	8870	138
609	20231024	090800	224643610	8890	8880	8890	8880	52
610	20231024	090700	224181830	8890	8870	8890	8870	753
611	20231024	090600	217501260	8870	8890	8900	8850	1626
612	20231024	090500	203073850	8890	8910	8910	8880	325
613	20231024	090400	200185090	8910	8860	8940	8840	1272
614	20231024	090300	188895160	8850	8880	8900	8850	678
615	20231024	090200	182879350	8870	8890	8900	8850	1476
616	20231024	090100	169796030	8890	8880	8890	8840	1382
617	20231024	090000	157548810	8910	8840	9110	8840	17781