KissMeData/308080/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203300	154883895	5080	5080	5080	5080	1343
3	20231024	203200	154883895	5080	5080	5080	5080	0
4	20231024	203100	154883895	5080	5080	5080	5080	0
5	20231024	203000	154883895	5080	5080	5080	5080	0
6	20231024	202900	154883895	5080	5080	5080	5080	0
7	20231024	202800	154883895	5080	5080	5080	5080	0
8	20231024	202700	154883895	5080	5080	5080	5080	0
9	20231024	202600	154883895	5080	5080	5080	5080	0
10	20231024	202500	154883895	5080	5080	5080	5080	0
11	20231024	202400	154883895	5080	5080	5080	5080	0
12	20231024	202300	154883895	5080	5080	5080	5080	0
13	20231024	202200	154883895	5080	5080	5080	5080	0
14	20231024	202100	154883895	5080	5080	5080	5080	0
15	20231024	202000	154883895	5080	5080	5080	5080	0
16	20231024	201900	154883895	5080	5080	5080	5080	0
17	20231024	201800	154883895	5080	5080	5080	5080	0
18	20231024	201700	154883895	5080	5080	5080	5080	0
19	20231024	201600	154883895	5080	5080	5080	5080	0
20	20231024	201500	154883895	5080	5080	5080	5080	0
21	20231024	201400	154883895	5080	5080	5080	5080	0
22	20231024	201300	154883895	5080	5080	5080	5080	0
23	20231024	201200	154883895	5080	5080	5080	5080	0
24	20231024	201100	154883895	5080	5080	5080	5080	0
25	20231024	201000	154883895	5080	5080	5080	5080	0
26	20231024	200900	154883895	5080	5080	5080	5080	0
27	20231024	200800	154883895	5080	5080	5080	5080	0
28	20231024	200700	154883895	5080	5080	5080	5080	0
29	20231024	200600	154883895	5080	5080	5080	5080	0
30	20231024	200500	154883895	5080	5080	5080	5080	0
31	20231024	200400	154883895	5080	5080	5080	5080	0
32	20231024	200300	154883895	5080	5080	5080	5080	1343
33	20231024	200200	154883895	5080	5080	5080	5080	0
34	20231024	200100	154883895	5080	5080	5080	5080	0
35	20231024	200000	154883895	5080	5080	5080	5080	0
36	20231024	195900	154883895	5080	5080	5080	5080	0
37	20231024	195800	154883895	5080	5080	5080	5080	0
38	20231024	195700	154883895	5080	5080	5080	5080	0
39	20231024	195600	154883895	5080	5080	5080	5080	0
40	20231024	195500	154883895	5080	5080	5080	5080	0
41	20231024	195400	154883895	5080	5080	5080	5080	0
42	20231024	195300	154883895	5080	5080	5080	5080	0
43	20231024	195200	154883895	5080	5080	5080	5080	0
44	20231024	195100	154883895	5080	5080	5080	5080	0
45	20231024	195000	154883895	5080	5080	5080	5080	0
46	20231024	194900	154883895	5080	5080	5080	5080	0
47	20231024	194800	154883895	5080	5080	5080	5080	0
48	20231024	194700	154883895	5080	5080	5080	5080	0
49	20231024	194600	154883895	5080	5080	5080	5080	0
50	20231024	194500	154883895	5080	5080	5080	5080	0
51	20231024	194400	154883895	5080	5080	5080	5080	0
52	20231024	194300	154883895	5080	5080	5080	5080	0
53	20231024	194200	154883895	5080	5080	5080	5080	0
54	20231024	194100	154883895	5080	5080	5080	5080	0
55	20231024	194000	154883895	5080	5080	5080	5080	0
56	20231024	193900	154883895	5080	5080	5080	5080	0
57	20231024	193800	154883895	5080	5080	5080	5080	0
58	20231024	193700	154883895	5080	5080	5080	5080	0
59	20231024	193600	154883895	5080	5080	5080	5080	0
60	20231024	193500	154883895	5080	5080	5080	5080	0
61	20231024	193400	154883895	5080	5080	5080	5080	0
62	20231024	193300	154883895	5080	5080	5080	5080	1343
63	20231024	193200	154883895	5080	5080	5080	5080	0
64	20231024	193100	154883895	5080	5080	5080	5080	0
65	20231024	193000	154883895	5080	5080	5080	5080	0
66	20231024	192900	154883895	5080	5080	5080	5080	0
67	20231024	192800	154883895	5080	5080	5080	5080	0
68	20231024	192700	154883895	5080	5080	5080	5080	0
69	20231024	192600	154883895	5080	5080	5080	5080	0
70	20231024	192500	154883895	5080	5080	5080	5080	0
71	20231024	192400	154883895	5080	5080	5080	5080	0
72	20231024	192300	154883895	5080	5080	5080	5080	0
73	20231024	192200	154883895	5080	5080	5080	5080	0
74	20231024	192100	154883895	5080	5080	5080	5080	0
75	20231024	192000	154883895	5080	5080	5080	5080	0
76	20231024	191900	154883895	5080	5080	5080	5080	0
77	20231024	191800	154883895	5080	5080	5080	5080	0
78	20231024	191700	154883895	5080	5080	5080	5080	0
79	20231024	191600	154883895	5080	5080	5080	5080	0
80	20231024	191500	154883895	5080	5080	5080	5080	0
81	20231024	191400	154883895	5080	5080	5080	5080	0
82	20231024	191300	154883895	5080	5080	5080	5080	0
83	20231024	191200	154883895	5080	5080	5080	5080	0
84	20231024	191100	154883895	5080	5080	5080	5080	0
85	20231024	191000	154883895	5080	5080	5080	5080	0
86	20231024	190900	154883895	5080	5080	5080	5080	0
87	20231024	190800	154883895	5080	5080	5080	5080	0
88	20231024	190700	154883895	5080	5080	5080	5080	0
89	20231024	190600	154883895	5080	5080	5080	5080	0
90	20231024	190500	154883895	5080	5080	5080	5080	0
91	20231024	190400	154883895	5080	5080	5080	5080	0
92	20231024	190300	154883895	5080	5080	5080	5080	1343
93	20231024	190200	154883895	5080	5080	5080	5080	0
94	20231024	190100	154883895	5080	5080	5080	5080	0
95	20231024	190000	154883895	5080	5080	5080	5080	0
96	20231024	185900	154883895	5080	5080	5080	5080	0
97	20231024	185800	154883895	5080	5080	5080	5080	0
98	20231024	185700	154883895	5080	5080	5080	5080	0
99	20231024	185600	154883895	5080	5080	5080	5080	0
100	20231024	185500	154883895	5080	5080	5080	5080	0
101	20231024	185400	154883895	5080	5080	5080	5080	0
102	20231024	185300	154883895	5080	5080	5080	5080	0
103	20231024	185200	154883895	5080	5080	5080	5080	0
104	20231024	185100	154883895	5080	5080	5080	5080	0
105	20231024	185000	154883895	5080	5080	5080	5080	0
106	20231024	184900	154883895	5080	5080	5080	5080	0
107	20231024	184800	154883895	5080	5080	5080	5080	0
108	20231024	184700	154883895	5080	5080	5080	5080	0
109	20231024	184600	154883895	5080	5080	5080	5080	0
110	20231024	184500	154883895	5080	5080	5080	5080	0
111	20231024	184400	154883895	5080	5080	5080	5080	0
112	20231024	184300	154883895	5080	5080	5080	5080	0
113	20231024	184200	154883895	5080	5080	5080	5080	0
114	20231024	184100	154883895	5080	5080	5080	5080	0
115	20231024	184000	154883895	5080	5080	5080	5080	0
116	20231024	183900	154883895	5080	5080	5080	5080	0
117	20231024	183800	154883895	5080	5080	5080	5080	0
118	20231024	183700	154883895	5080	5080	5080	5080	0
119	20231024	183600	154883895	5080	5080	5080	5080	0
120	20231024	183500	154883895	5080	5080	5080	5080	0
121	20231024	183400	154883895	5080	5080	5080	5080	0
122	20231024	183300	154883895	5080	5080	5080	5080	1343
123	20231024	183200	154883895	5080	5080	5080	5080	0
124	20231024	183100	154883895	5080	5080	5080	5080	0
125	20231024	183000	154883895	5080	5080	5080	5080	0
126	20231024	182900	154883895	5080	5080	5080	5080	0
127	20231024	182800	154883895	5080	5080	5080	5080	0
128	20231024	182700	154883895	5080	5080	5080	5080	0
129	20231024	182600	154883895	5080	5080	5080	5080	0
130	20231024	182500	154883895	5080	5080	5080	5080	0
131	20231024	182400	154883895	5080	5080	5080	5080	0
132	20231024	182300	154883895	5080	5080	5080	5080	0
133	20231024	182200	154883895	5080	5080	5080	5080	0
134	20231024	182100	154883895	5080	5080	5080	5080	0
135	20231024	182000	154883895	5080	5080	5080	5080	0
136	20231024	181900	154883895	5080	5080	5080	5080	0
137	20231024	181800	154883895	5080	5080	5080	5080	0
138	20231024	181700	154883895	5080	5080	5080	5080	0
139	20231024	181600	154883895	5080	5080	5080	5080	0
140	20231024	181500	154883895	5080	5080	5080	5080	0
141	20231024	181400	154883895	5080	5080	5080	5080	0
142	20231024	181300	154883895	5080	5080	5080	5080	0
143	20231024	181200	154883895	5080	5080	5080	5080	0
144	20231024	181100	154883895	5080	5080	5080	5080	0
145	20231024	181000	154883895	5080	5080	5080	5080	0
146	20231024	180900	154883895	5080	5080	5080	5080	0
147	20231024	180800	154883895	5080	5080	5080	5080	0
148	20231024	180700	154883895	5080	5080	5080	5080	0
149	20231024	180600	154883895	5080	5080	5080	5080	0
150	20231024	180500	154883895	5080	5080	5080	5080	0
151	20231024	180400	154883895	5080	5080	5080	5080	0
152	20231024	180300	154883895	5080	5080	5080	5080	1343
153	20231024	180200	154883895	5080	5080	5080	5080	0
154	20231024	180100	154883895	5080	5080	5080	5080	0
155	20231024	180000	154883895	5080	5080	5080	5080	0
156	20231024	175900	154883895	5080	5080	5080	5080	0
157	20231024	175800	154883895	5080	5080	5080	5080	0
158	20231024	175700	154883895	5080	5080	5080	5080	0
159	20231024	175600	154883895	5080	5080	5080	5080	0
160	20231024	175500	154883895	5080	5080	5080	5080	0
161	20231024	175400	154883895	5080	5080	5080	5080	0
162	20231024	175300	154883895	5080	5080	5080	5080	0
163	20231024	175200	154883895	5080	5080	5080	5080	0
164	20231024	175100	154883895	5080	5080	5080	5080	0
165	20231024	175000	154883895	5080	5080	5080	5080	0
166	20231024	174900	154883895	5080	5080	5080	5080	0
167	20231024	174800	154883895	5080	5080	5080	5080	0
168	20231024	174700	154883895	5080	5080	5080	5080	0
169	20231024	174600	154883895	5080	5080	5080	5080	0
170	20231024	174500	154883895	5080	5080	5080	5080	0
171	20231024	174400	154883895	5080	5080	5080	5080	0
172	20231024	174300	154883895	5080	5080	5080	5080	0
173	20231024	174200	154883895	5080	5080	5080	5080	0
174	20231024	174100	154883895	5080	5080	5080	5080	0
175	20231024	174000	154883895	5080	5080	5080	5080	0
176	20231024	173900	154883895	5080	5080	5080	5080	0
177	20231024	173800	154883895	5080	5080	5080	5080	0
178	20231024	173700	154883895	5080	5080	5080	5080	0
179	20231024	173600	154883895	5080	5080	5080	5080	0
180	20231024	173500	154883895	5080	5080	5080	5080	0
181	20231024	173400	154883895	5080	5080	5080	5080	0
182	20231024	173300	154883895	5080	5080	5080	5080	1343
183	20231024	173200	154883895	5080	5080	5080	5080	0
184	20231024	173100	154883895	5080	5080	5080	5080	0
185	20231024	173000	154883895	5080	5080	5080	5080	0
186	20231024	172900	154883895	5080	5080	5080	5080	0
187	20231024	172800	154883895	5080	5080	5080	5080	0
188	20231024	172700	154883895	5080	5080	5080	5080	0
189	20231024	172600	154883895	5080	5080	5080	5080	0
190	20231024	172500	154883895	5080	5080	5080	5080	0
191	20231024	172400	154883895	5080	5080	5080	5080	0
192	20231024	172300	154883895	5080	5080	5080	5080	0
193	20231024	172200	154883895	5080	5080	5080	5080	0
194	20231024	172100	154883895	5080	5080	5080	5080	0
195	20231024	172000	154883895	5080	5080	5080	5080	0
196	20231024	171900	154883895	5080	5080	5080	5080	0
197	20231024	171800	154883895	5080	5080	5080	5080	0
198	20231024	171700	154883895	5080	5080	5080	5080	0
199	20231024	171600	154883895	5080	5080	5080	5080	0
200	20231024	171500	154883895	5080	5080	5080	5080	0
201	20231024	171400	154883895	5080	5080	5080	5080	0
202	20231024	171300	154883895	5080	5080	5080	5080	0
203	20231024	171200	154883895	5080	5080	5080	5080	0
204	20231024	171100	154883895	5080	5080	5080	5080	0
205	20231024	171000	154883895	5080	5080	5080	5080	0
206	20231024	170900	154883895	5080	5080	5080	5080	0
207	20231024	170800	154883895	5080	5080	5080	5080	0
208	20231024	170700	154883895	5080	5080	5080	5080	0
209	20231024	170600	154883895	5080	5080	5080	5080	0
210	20231024	170500	154883895	5080	5080	5080	5080	0
211	20231024	170400	154883895	5080	5080	5080	5080	0
212	20231024	170300	154883895	5080	5080	5080	5080	1343
213	20231024	170200	154883895	5080	5080	5080	5080	0
214	20231024	170100	154883895	5080	5080	5080	5080	0
215	20231024	170000	154883895	5080	5080	5080	5080	0
216	20231024	165900	154883895	5080	5080	5080	5080	0
217	20231024	165800	154883895	5080	5080	5080	5080	0
218	20231024	165700	154883895	5080	5080	5080	5080	0
219	20231024	165600	154883895	5080	5080	5080	5080	0
220	20231024	165500	154883895	5080	5080	5080	5080	0
221	20231024	165400	154883895	5080	5080	5080	5080	0
222	20231024	165300	154883895	5080	5080	5080	5080	0
223	20231024	165200	154883895	5080	5080	5080	5080	0
224	20231024	165100	154883895	5080	5080	5080	5080	0
225	20231024	165000	154883895	5080	5080	5080	5080	0
226	20231024	164900	154883895	5080	5080	5080	5080	0
227	20231024	164800	154883895	5080	5080	5080	5080	0
228	20231024	164700	154883895	5080	5080	5080	5080	0
229	20231024	164600	154883895	5080	5080	5080	5080	0
230	20231024	164500	154883895	5080	5080	5080	5080	0
231	20231024	164400	154883895	5080	5080	5080	5080	0
232	20231024	164300	154883895	5080	5080	5080	5080	0
233	20231024	164200	154883895	5080	5080	5080	5080	0
234	20231024	164100	154883895	5080	5080	5080	5080	0
235	20231024	164000	154883895	5080	5080	5080	5080	0
236	20231024	163900	154883895	5080	5080	5080	5080	0
237	20231024	163800	154883895	5080	5080	5080	5080	0
238	20231024	163700	154883895	5080	5080	5080	5080	0
239	20231024	163600	154883895	5080	5080	5080	5080	0
240	20231024	163500	154883895	5080	5080	5080	5080	0
241	20231024	163400	154883895	5080	5080	5080	5080	0
242	20231024	163300	154883895	5080	5080	5080	5080	1343
243	20231024	163200	154883895	5080	5080	5080	5080	0
244	20231024	163100	154883895	5080	5080	5080	5080	0
245	20231024	163000	154883895	5080	5080	5080	5080	0
246	20231024	162900	154883895	5080	5080	5080	5080	0
247	20231024	162800	154883895	5080	5080	5080	5080	0
248	20231024	162700	154883895	5080	5080	5080	5080	0
249	20231024	162600	154883895	5080	5080	5080	5080	0
250	20231024	162500	154883895	5080	5080	5080	5080	0
251	20231024	162400	154883895	5080	5080	5080	5080	0
252	20231024	162300	154883895	5080	5080	5080	5080	0
253	20231024	162200	154883895	5080	5080	5080	5080	0
254	20231024	162100	154883895	5080	5080	5080	5080	0
255	20231024	162000	154883895	5080	5080	5080	5080	0
256	20231024	161900	154883895	5080	5080	5080	5080	0
257	20231024	161800	154883895	5080	5080	5080	5080	0
258	20231024	161700	154883895	5080	5080	5080	5080	0
259	20231024	161600	154883895	5080	5080	5080	5080	0
260	20231024	161500	154883895	5080	5080	5080	5080	0
261	20231024	161400	154883895	5080	5080	5080	5080	0
262	20231024	161300	154883895	5080	5080	5080	5080	0
263	20231024	161200	154883895	5080	5080	5080	5080	0
264	20231024	161100	154883895	5080	5080	5080	5080	0
265	20231024	161000	154883895	5080	5080	5080	5080	0
266	20231024	160900	154883895	5080	5080	5080	5080	0
267	20231024	160800	154883895	5080	5080	5080	5080	0
268	20231024	160700	154883895	5080	5080	5080	5080	0
269	20231024	160600	154883895	5080	5080	5080	5080	0
270	20231024	160500	154883895	5080	5080	5080	5080	0
271	20231024	160400	154883895	5080	5080	5080	5080	0
272	20231024	160300	154883895	5080	5080	5080	5080	1343
273	20231024	160200	154883895	5080	5080	5080	5080	0
274	20231024	160100	154883895	5080	5080	5080	5080	0
275	20231024	160000	154883895	5080	5080	5080	5080	0
276	20231024	155900	154883895	5080	5080	5080	5080	0
277	20231024	155800	154883895	5080	5080	5080	5080	0
278	20231024	155700	154883895	5080	5080	5080	5080	0
279	20231024	155600	154883895	5080	5080	5080	5080	0
280	20231024	155500	154883895	5080	5080	5080	5080	0
281	20231024	155400	154883895	5080	5080	5080	5080	0
282	20231024	155300	154883895	5080	5080	5080	5080	0
283	20231024	155200	154883895	5080	5080	5080	5080	0
284	20231024	155100	154883895	5080	5080	5080	5080	0
285	20231024	155000	154883895	5080	5080	5080	5080	0
286	20231024	154900	154883895	5080	5080	5080	5080	0
287	20231024	154800	154883895	5080	5080	5080	5080	0
288	20231024	154700	154883895	5080	5080	5080	5080	0
289	20231024	154600	154883895	5080	5080	5080	5080	0
290	20231024	154500	154883895	5080	5080	5080	5080	0
291	20231024	154400	154883895	5080	5080	5080	5080	0
292	20231024	154300	154883895	5080	5080	5080	5080	0
293	20231024	154200	154883895	5080	5080	5080	5080	0
294	20231024	154100	154883895	5080	5080	5080	5080	0
295	20231024	154000	154883895	5080	5080	5080	5080	0
296	20231024	153900	154883895	5080	5080	5080	5080	0
297	20231024	153800	154883895	5080	5080	5080	5080	0
298	20231024	153700	154883895	5080	5080	5080	5080	0
299	20231024	153600	154883895	5080	5080	5080	5080	0
300	20231024	153500	154883895	5080	5080	5080	5080	0
301	20231024	153400	154883895	5080	5080	5080	5080	0
302	20231024	153300	154883895	5080	5080	5080	5080	1343
303	20231024	153200	154883895	5080	5080	5080	5080	0
304	20231024	153100	154883895	5080	5080	5080	5080	0
305	20231024	153000	154883895	5080	5080	5080	5080	1343
306	20231024	152900	148061455	5030	5030	5030	5030	0
307	20231024	152800	148061455	5030	5030	5030	5030	0
308	20231024	152700	148061455	5030	5030	5030	5030	0
309	20231024	152600	148061455	5030	5030	5030	5030	0
310	20231024	152500	148061455	5030	5030	5030	5030	0
311	20231024	152400	148061455	5030	5030	5030	5030	0
312	20231024	152300	148061455	5030	5030	5030	5030	0
313	20231024	152200	148061455	5030	5030	5030	5030	0
314	20231024	152100	148061455	5030	5030	5030	5030	0
315	20231024	152000	148061455	5030	5030	5030	5030	0
316	20231024	151900	148061455	5030	5030	5030	5030	12
317	20231024	151800	148001095	5030	5030	5030	5030	0
318	20231024	151700	148001095	5030	5030	5030	5030	43
319	20231024	151600	147784805	5080	5080	5080	5080	0
320	20231024	151500	147784805	5080	5080	5080	5080	0
321	20231024	151400	147784805	5080	5080	5080	5080	0
322	20231024	151300	147784805	5080	5080	5090	5080	287
323	20231024	151200	146325845	5080	5030	5080	5030	716
324	20231024	151100	142709565	5030	5030	5030	5030	0
325	20231024	151000	142709565	5030	5020	5030	5020	114
326	20231024	150900	142137275	5020	5010	5020	5010	590
327	20231024	150800	139180345	5000	5000	5000	5000	0
328	20231024	150700	139180345	5000	5000	5000	5000	50
329	20231024	150600	138930345	5000	5010	5010	5000	38
330	20231024	150500	138740095	5010	5010	5010	5010	0
331	20231024	150400	138740095	5010	5010	5010	5010	0
332	20231024	150300	138740095	5010	5010	5010	5010	13
333	20231024	150200	138674965	5020	5020	5020	5020	0
334	20231024	150100	138674965	5020	5000	5020	5000	125
335	20231024	150000	138049915	5000	4995	5000	4995	15
336	20231024	145900	137974980	4995	4995	4995	4995	1
337	20231024	145800	137969985	4995	4995	4995	4995	0
338	20231024	145700	137969985	4995	4995	4995	4995	0
339	20231024	145600	137969985	4995	4995	4995	4995	15
340	20231024	145500	137895060	4995	4995	4995	4995	0
341	20231024	145400	137895060	4995	4995	4995	4995	0
342	20231024	145300	137895060	4995	4995	4995	4995	21
343	20231024	145200	137790165	4990	4985	4990	4985	122
344	20231024	145100	137181415	4985	4985	4985	4985	0
345	20231024	145000	137181415	4985	4980	4985	4980	66
346	20231024	144900	136852450	4980	4975	4980	4975	50
347	20231024	144800	136603520	4980	4970	4980	4970	30
348	20231024	144700	136454170	4980	4980	4980	4980	0
349	20231024	144600	136454170	4980	4975	4980	4975	10
350	20231024	144500	136404415	4975	4980	4980	4975	14
351	20231024	144400	136334715	4975	4975	4975	4975	0
352	20231024	144300	136334715	4975	4975	4975	4975	70
353	20231024	144200	135986465	4975	4975	4975	4975	13
354	20231024	144100	135921790	4980	4980	4980	4975	28
355	20231024	144000	135782355	4975	4975	4975	4975	0
356	20231024	143900	135782355	4975	4975	4975	4975	40
357	20231024	143800	135583355	4975	4975	4975	4975	51
358	20231024	143700	135329630	4980	4980	4980	4980	0
359	20231024	143600	135329630	4980	4980	4980	4980	13
360	20231024	143500	135264890	4975	4975	4975	4975	13
361	20231024	143400	135200215	4975	4975	4975	4975	0
362	20231024	143300	135200215	4975	4975	4975	4975	0
363	20231024	143200	135200215	4975	4975	4975	4975	0
364	20231024	143100	135200215	4975	4975	4975	4975	0
365	20231024	143000	135200215	4975	4975	4975	4975	0
366	20231024	142900	135200215	4975	4970	4975	4970	5
367	20231024	142800	135175345	4970	4970	4970	4970	13
368	20231024	142700	135110735	4980	4980	4980	4980	0
369	20231024	142600	135110735	4980	4980	4980	4980	38
370	20231024	142500	134921495	4975	4975	4975	4975	15
371	20231024	142400	134846870	4975	4980	4980	4975	174
372	20231024	142300	133980410	4980	4980	4980	4980	0
373	20231024	142200	133980410	4980	4980	4980	4980	7
374	20231024	142100	133945550	4980	4980	4980	4980	6
375	20231024	142000	133915670	4995	4995	4995	4995	0
376	20231024	141900	133915670	4995	4995	4995	4995	0
377	20231024	141800	133915670	4995	4995	4995	4995	0
378	20231024	141700	133915670	4995	4995	4995	4995	0
379	20231024	141600	133915670	4995	4995	4995	4995	0
380	20231024	141500	133915670	4995	4995	4995	4995	2
381	20231024	141400	133905680	4985	4985	4985	4985	26
382	20231024	141300	133776070	4990	4990	4990	4990	0
383	20231024	141200	133776070	4990	4990	4990	4990	0
384	20231024	141100	133776070	4990	4990	4990	4990	0
385	20231024	141000	133776070	4990	4990	4990	4990	0
386	20231024	140900	133776070	4990	4985	4990	4985	353
387	20231024	140800	132015105	4980	4980	4980	4980	99
388	20231024	140700	131522085	4975	4975	4975	4975	13
389	20231024	140600	131457410	4975	4975	4975	4975	318
390	20231024	140500	129875360	4975	4975	4975	4975	1
391	20231024	140400	129870385	4975	4965	4975	4965	24
392	20231024	140300	129751130	4975	4975	4975	4975	0
393	20231024	140200	129751130	4975	4975	4975	4975	0
394	20231024	140100	129751130	4975	4975	4975	4975	0
395	20231024	140000	129751130	4975	4975	4975	4975	6
396	20231024	135900	129721280	4980	4980	4980	4980	1
397	20231024	135800	129716300	4985	4985	4985	4985	1
398	20231024	135700	129711315	4985	4980	4985	4980	14
399	20231024	135600	129641590	4980	4960	4980	4960	961
400	20231024	135500	124863870	4950	4950	4950	4950	57
401	20231024	135400	124581720	4945	4945	4945	4945	13
402	20231024	135300	124517435	4935	4935	4935	4935	0
403	20231024	135200	124517435	4935	4945	4945	4935	53
404	20231024	135100	124255850	4940	4940	4940	4940	0
405	20231024	135000	124255850	4940	4940	4940	4940	13
406	20231024	134900	124191630	4945	4945	4945	4945	20
407	20231024	134800	124092730	4945	4940	4945	4940	28
408	20231024	134700	123954335	4935	4935	4935	4935	0
409	20231024	134600	123954335	4935	4935	4935	4935	1
410	20231024	134500	123949400	4940	4940	4940	4940	0
411	20231024	134400	123949400	4940	4940	4940	4940	0
412	20231024	134300	123949400	4940	4935	4940	4935	14
413	20231024	134200	123880305	4935	4935	4935	4935	0
414	20231024	134100	123880305	4935	4935	4935	4935	0
415	20231024	134000	123880305	4935	4935	4935	4935	0
416	20231024	133900	123880305	4935	4935	4935	4935	13
417	20231024	133800	123816150	4940	4940	4940	4940	0
418	20231024	133700	123816150	4940	4940	4940	4940	1
419	20231024	133600	123811210	4935	4940	4940	4935	15
420	20231024	133500	123737115	4935	4935	4935	4935	1
421	20231024	133400	123732180	4915	4915	4915	4915	0
422	20231024	133300	123732180	4915	4920	4920	4915	80
423	20231024	133200	123338945	4930	4930	4930	4930	13
424	20231024	133100	123274855	4915	4915	4915	4915	0
425	20231024	133000	123274855	4915	4930	4930	4915	52
426	20231024	132900	123018910	4930	4930	4930	4930	13
427	20231024	132800	122954820	4925	4925	4925	4925	0
428	20231024	132700	122954820	4925	4925	4925	4925	0
429	20231024	132600	122954820	4925	4925	4925	4925	0
430	20231024	132500	122954820	4925	4925	4925	4925	14
431	20231024	132400	122885870	4925	4925	4925	4925	1
432	20231024	132300	122880945	4930	4930	4930	4930	12
433	20231024	132200	122821785	4920	4920	4920	4920	13
434	20231024	132100	122757825	4915	4915	4915	4915	0
435	20231024	132000	122757825	4915	4915	4915	4915	0
436	20231024	131900	122757825	4915	4925	4925	4915	50
437	20231024	131800	122512065	4910	4910	4910	4910	0
438	20231024	131700	122512065	4910	4910	4910	4910	0
439	20231024	131600	122512065	4910	4910	4910	4910	0
440	20231024	131500	122512065	4910	4905	4910	4905	28
441	20231024	131400	122374720	4905	4905	4905	4905	0
442	20231024	131300	122374720	4905	4910	4910	4905	3
443	20231024	131200	122359995	4910	4910	4910	4910	0
444	20231024	131100	122359995	4910	4930	4935	4910	14
445	20231024	131000	122291135	4910	4910	4910	4910	0
446	20231024	130900	122291135	4910	4910	4910	4910	0
447	20231024	130800	122291135	4910	4910	4910	4910	43
448	20231024	130700	122080005	4910	4910	4910	4910	0
449	20231024	130600	122080005	4910	4925	4925	4910	300
450	20231024	130500	120606215	4925	4925	4925	4925	13
451	20231024	130400	120542190	4940	4940	4940	4940	0
452	20231024	130300	120542190	4940	4940	4940	4940	13
453	20231024	130200	120477970	4950	4950	4950	4950	0
454	20231024	130100	120477970	4950	4950	4950	4950	10
455	20231024	130000	120428470	4950	4950	4950	4950	0
456	20231024	125900	120428470	4950	4950	4950	4950	2
457	20231024	125800	120418570	4925	4925	4925	4925	26
458	20231024	125700	120290520	4925	4925	4925	4925	0
459	20231024	125600	120290520	4925	4925	4925	4925	0
460	20231024	125500	120290520	4925	4925	4925	4925	55
461	20231024	125400	120019645	4925	4925	4925	4925	13
462	20231024	125300	119955620	4925	4925	4925	4925	0
463	20231024	125200	119955620	4925	4925	4925	4925	0
464	20231024	125100	119955620	4925	4925	4925	4925	0
465	20231024	125000	119955620	4925	4925	4925	4925	0
466	20231024	124900	119955620	4925	4925	4925	4925	0
467	20231024	124800	119955620	4925	4925	4925	4925	1
468	20231024	124700	119950695	4920	4910	4920	4910	16
469	20231024	124600	119872120	4910	4910	4910	4910	0
470	20231024	124500	119872120	4910	4910	4910	4910	0
471	20231024	124400	119872120	4910	4910	4910	4910	15
472	20231024	124300	119798470	4910	4910	4910	4910	0
473	20231024	124200	119798470	4910	4910	4910	4910	0
474	20231024	124100	119798470	4910	4910	4910	4910	0
475	20231024	124000	119798470	4910	4910	4910	4910	13
476	20231024	123900	119734640	4910	4910	4910	4910	0
477	20231024	123800	119734640	4910	4910	4910	4910	0
478	20231024	123700	119734640	4910	4910	4910	4910	13
479	20231024	123600	119670810	4910	4910	4910	4910	2
480	20231024	123500	119660990	4910	4910	4910	4910	0
481	20231024	123400	119660990	4910	4910	4910	4910	13
482	20231024	123300	119597160	4910	4910	4910	4910	26
483	20231024	123200	119469500	4910	4910	4910	4910	2
484	20231024	123100	119459680	4910	4910	4910	4910	0
485	20231024	123000	119459680	4910	4910	4910	4910	13
486	20231024	122900	119395850	4910	4910	4910	4910	0
487	20231024	122800	119395850	4910	4910	4910	4910	0
488	20231024	122700	119395850	4910	4910	4910	4910	0
489	20231024	122600	119395850	4910	4910	4910	4910	13
490	20231024	122500	119332020	4945	4945	4945	4945	0
491	20231024	122400	119332020	4945	4945	4945	4945	0
492	20231024	122300	119332020	4945	4945	4945	4945	1
493	20231024	122200	119327075	4950	4950	4950	4950	0
494	20231024	122100	119327075	4950	4930	4950	4930	356
495	20231024	122000	117564935	4910	4910	4910	4910	0
496	20231024	121900	117564935	4910	4925	4925	4910	1513
497	20231024	121800	110131120	4925	4925	4925	4925	0
498	20231024	121700	110131120	4925	4925	4925	4925	0
499	20231024	121600	110131120	4925	4925	4925	4925	13
500	20231024	121500	110067095	4925	4925	4925	4925	0
501	20231024	121400	110067095	4925	4925	4925	4925	0
502	20231024	121300	110067095	4925	4925	4925	4925	1
503	20231024	121200	110062170	4925	4925	4925	4925	16
504	20231024	121100	109983370	4925	4925	4925	4925	2
505	20231024	121000	109973520	4925	4925	4925	4925	0
506	20231024	120900	109973520	4925	4925	4925	4925	16
507	20231024	120800	109894720	4925	4925	4925	4925	0
508	20231024	120700	109894720	4925	4925	4925	4925	0
509	20231024	120600	109894720	4925	4940	4940	4925	11
510	20231024	120500	109840395	4945	4945	4945	4945	0
511	20231024	120400	109840395	4945	4945	4945	4945	0
512	20231024	120300	109840395	4945	4945	4945	4945	0
513	20231024	120200	109840395	4945	4925	4945	4925	21
514	20231024	120100	109736870	4925	4950	4950	4925	11
515	20231024	120000	109682445	4950	4935	4950	4935	85
516	20231024	115900	109261850	4950	4950	4950	4950	0
517	20231024	115800	109261850	4950	4950	4950	4950	0
518	20231024	115700	109261850	4950	4950	4950	4940	250
519	20231024	115600	108025090	4950	4930	4950	4930	88
520	20231024	115500	107589555	4925	4925	4925	4925	20
521	20231024	115400	107491055	4945	4945	4945	4945	0
522	20231024	115300	107491055	4945	4945	4945	4945	6
523	20231024	115200	107461385	4945	4945	4945	4945	0
524	20231024	115100	107461385	4945	4930	4945	4930	4
525	20231024	115000	107441635	4925	4950	4950	4925	6
526	20231024	114900	107411960	4950	4940	4950	4940	3
527	20231024	114800	107397125	4935	4935	4935	4935	13
528	20231024	114700	107332970	4945	4945	4945	4945	20
529	20231024	114600	107234070	4945	4940	4945	4940	142
530	20231024	114500	106531945	4940	4940	4940	4940	0
531	20231024	114400	106531945	4940	4940	4940	4940	0
532	20231024	114300	106531945	4940	4940	4940	4940	0
533	20231024	114200	106531945	4940	4940	4940	4940	0
534	20231024	114100	106531945	4940	4940	4940	4940	13
535	20231024	114000	106467725	4945	4945	4945	4945	0
536	20231024	113900	106467725	4945	4945	4945	4945	5
537	20231024	113800	106443000	4940	4940	4940	4940	13
538	20231024	113700	106378780	4940	4940	4940	4940	14
539	20231024	113600	106309620	4915	4925	4925	4915	5
540	20231024	113500	106285035	4910	4920	4920	4910	4176
541	20231024	113400	85778340	4910	4910	4910	4910	104
542	20231024	113300	85267700	4930	4930	4930	4930	0
543	20231024	113200	85267700	4930	4930	4930	4930	13
544	20231024	113100	85203610	4910	4910	4910	4910	13
545	20231024	113000	85139780	4910	4910	4910	4910	100
546	20231024	112900	84648780	4910	4910	4910	4910	0
547	20231024	112800	84648780	4910	4910	4910	4910	0
548	20231024	112700	84648780	4910	4915	4915	4910	421
549	20231024	112600	82579630	4940	4940	4940	4940	0
550	20231024	112500	82579630	4940	4940	4940	4940	0
551	20231024	112400	82579630	4940	4940	4940	4940	0
552	20231024	112300	82579630	4940	4940	4940	4940	13
553	20231024	112200	82515410	4945	4945	4945	4945	0
554	20231024	112100	82515410	4945	4945	4945	4945	0
555	20231024	112000	82515410	4945	4945	4945	4945	0
556	20231024	111900	82515410	4945	4945	4945	4945	0
557	20231024	111800	82515410	4945	4945	4945	4945	0
558	20231024	111700	82515410	4945	4910	4945	4910	28
559	20231024	111600	82377185	4935	4935	4935	4935	12
560	20231024	111500	82317965	4920	4920	4920	4920	0
561	20231024	111400	82317965	4920	4920	4920	4920	0
562	20231024	111300	82317965	4920	4920	4920	4920	14
563	20231024	111200	82249085	4900	4900	4900	4900	0
564	20231024	111100	82249085	4900	4900	4900	4900	0
565	20231024	111000	82249085	4900	4915	4915	4900	500
566	20231024	110900	79795230	4945	4925	4945	4925	7
567	20231024	110800	79760690	4915	4915	4915	4915	13
568	20231024	110700	79696795	4905	4905	4905	4905	0
569	20231024	110600	79696795	4905	4920	4920	4905	13
570	20231024	110500	79632880	4925	4925	4925	4925	0
571	20231024	110400	79632880	4925	4925	4925	4925	0
572	20231024	110300	79632880	4925	4925	4925	4925	1
573	20231024	110200	79627955	4925	4905	4925	4905	124
574	20231024	110100	79017535	4920	4920	4920	4920	3
575	20231024	110000	79002775	4920	4915	4920	4915	40
576	20231024	105900	78806040	4915	4915	4915	4915	0
577	20231024	105800	78806040	4915	4915	4915	4915	0
578	20231024	105700	78806040	4915	4915	4915	4915	0
579	20231024	105600	78806040	4915	4900	4915	4900	30
580	20231024	105500	78658995	4900	4920	4920	4900	5
581	20231024	105400	78634415	4900	4910	4910	4900	500
582	20231024	105300	76182910	4920	4925	4925	4920	34
583	20231024	105200	76015525	4925	4925	4925	4925	0
584	20231024	105100	76015525	4925	4925	4925	4925	0
585	20231024	105000	76015525	4925	4925	4925	4925	0
586	20231024	104900	76015525	4925	4925	4925	4925	0
587	20231024	104800	76015525	4925	4925	4925	4925	679
588	20231024	104700	72671450	4920	4920	4920	4920	0
589	20231024	104600	72671450	4920	4905	4920	4905	28
590	20231024	104500	72533915	4905	4905	4905	4905	0
591	20231024	104400	72533915	4905	4905	4905	4905	0
592	20231024	104300	72533915	4905	4905	4905	4905	0
593	20231024	104200	72533915	4905	4910	4910	4905	29
594	20231024	104100	72391545	4910	4910	4910	4910	0
595	20231024	104000	72391545	4910	4910	4910	4910	0
596	20231024	103900	72391545	4910	4910	4910	4910	0
597	20231024	103800	72391545	4910	4910	4910	4910	0
598	20231024	103700	72391545	4910	4910	4910	4910	0
599	20231024	103600	72391545	4910	4925	4925	4910	1377
600	20231024	103500	65619755	4925	4935	4935	4925	1066
601	20231024	103400	60366060	4950	4950	4950	4950	0
602	20231024	103300	60366060	4950	4950	4950	4950	0
603	20231024	103200	60366060	4950	4950	4950	4950	0
604	20231024	103100	60366060	4950	4950	4950	4950	1
605	20231024	103000	60361110	4935	4935	4935	4935	60
606	20231024	102900	60065010	4935	4950	4950	4935	1001
607	20231024	102800	55122305	4940	4940	4940	4940	26
608	20231024	102700	54993865	4945	4950	4950	4945	357
609	20231024	102600	53228490	4945	4945	4945	4945	0
610	20231024	102500	53228490	4945	4945	4945	4945	14
611	20231024	102400	53159260	4945	4945	4945	4945	48
612	20231024	102300	52921900	4945	4945	4945	4945	0
613	20231024	102200	52921900	4945	4945	4945	4945	0
614	20231024	102100	52921900	4945	4945	4945	4945	112
615	20231024	102000	52368060	4980	4980	4980	4980	0
616	20231024	101900	52368060	4980	4950	4980	4950	5
617	20231024	101800	52343245	4945	4945	4945	4945	26
618	20231024	101700	52214675	4950	4950	4950	4950	0
619	20231024	101600	52214675	4950	4950	4950	4950	0
620	20231024	101500	52214675	4950	4950	4950	4950	0
621	20231024	101400	52214675	4950	4950	4950	4950	0
622	20231024	101300	52214675	4950	4950	4950	4950	193
623	20231024	101200	51259325	4985	4985	4985	4985	124
624	20231024	101100	50641185	4985	4950	4985	4950	290
625	20231024	101000	49204245	4950	4950	4950	4950	0
626	20231024	100900	49204245	4950	4950	4950	4950	0
627	20231024	100800	49204245	4950	4950	4950	4950	0
628	20231024	100700	49204245	4950	4950	4950	4950	15
629	20231024	100600	49129995	4955	4960	4960	4955	545
630	20231024	100500	46429455	4970	4965	4970	4965	20
631	20231024	100400	46330110	4960	4970	4970	4960	147
632	20231024	100300	45600970	4975	4975	4975	4975	0
633	20231024	100200	45600970	4975	4975	4975	4975	0
634	20231024	100100	45600970	4975	4975	4975	4975	0
635	20231024	100000	45600970	4975	4970	4975	4970	40
636	20231024	095900	45401975	4975	4975	4975	4975	0
637	20231024	095800	45401975	4975	4965	4975	4965	3
638	20231024	095700	45387065	4960	4960	4960	4960	14
639	20231024	095600	45317625	4960	4960	4960	4960	0
640	20231024	095500	45317625	4960	4960	4960	4960	1
641	20231024	095400	45312665	5000	4965	5000	4965	16
642	20231024	095300	45233175	4960	4960	4960	4960	13
643	20231024	095200	45168695	4975	4975	4975	4975	1
644	20231024	095100	45163720	4955	4955	4955	4955	0
645	20231024	095000	45163720	4955	4985	4990	4955	15
646	20231024	094900	45089330	4960	4960	4980	4960	9
647	20231024	094800	45044655	4960	4960	4960	4960	148
648	20231024	094700	44310575	4965	4965	4965	4965	16
649	20231024	094600	44231135	5010	5010	5010	5010	0
650	20231024	094500	44231135	5010	4970	5010	4960	1175
651	20231024	094400	38394980	4980	4980	4980	4980	0
652	20231024	094300	38394980	4980	4970	4980	4970	15
653	20231024	094200	38320415	4975	4975	4975	4975	13
654	20231024	094100	38255740	4970	4970	4970	4970	0
655	20231024	094000	38255740	4970	4970	4970	4970	3
656	20231024	093900	38240830	4980	4980	4980	4980	0
657	20231024	093800	38240830	4980	5000	5000	4980	867
658	20231024	093700	33923110	5000	4995	5000	4995	3
659	20231024	093600	33908115	4995	5000	5000	4995	6
660	20231024	093500	33878120	5000	5000	5000	5000	45
661	20231024	093400	33653120	5000	5000	5000	5000	0
662	20231024	093300	33653120	5000	5000	5000	4970	17
663	20231024	093200	33568180	5030	5030	5030	5030	1
664	20231024	093100	33563150	5030	5030	5030	5030	12
665	20231024	093000	33502790	5020	5020	5020	5020	200
666	20231024	092900	32498790	5020	5020	5020	5020	0
667	20231024	092800	32498790	5020	5010	5020	5010	5002
668	20231024	092700	7388760	4955	5010	5010	4955	4
669	20231024	092600	7368785	4955	5000	5020	4955	3
670	20231024	092500	7353810	5020	5010	5020	5010	7
671	20231024	092400	7318720	5010	5010	5010	5010	2
672	20231024	092300	7308700	4945	5000	5000	4945	2
673	20231024	092200	7298755	5000	5000	5000	5000	0
674	20231024	092100	7298755	5000	5000	5000	5000	1
675	20231024	092000	7293755	5020	5020	5020	5020	0
676	20231024	091900	7293755	5020	4995	5020	4995	190
677	20231024	091800	6340980	4995	4975	4995	4975	20
678	20231024	091700	6241250	4950	4955	4955	4950	25
679	20231024	091600	6117495	4985	4985	4985	4985	1
680	20231024	091500	6112510	4955	4955	4955	4955	131
681	20231024	091400	5463405	4960	4960	4960	4960	0
682	20231024	091300	5463405	4960	4995	4995	4960	247
683	20231024	091200	4229710	4995	4995	4995	4995	0
684	20231024	091100	4229710	4995	4995	4995	4995	0
685	20231024	091000	4229710	4995	4995	4995	4995	0
686	20231024	090900	4229710	4995	4995	4995	4995	0
687	20231024	090800	4229710	4995	4995	4995	4995	0
688	20231024	090700	4229710	4995	4995	4995	4995	1
689	20231024	090600	4224715	5010	5010	5010	5010	0
690	20231024	090500	4224715	5010	5010	5010	5010	1
691	20231024	090400	4219705	4935	4935	4935	4935	425
692	20231024	090300	2122330	4935	5010	5010	4935	2
693	20231024	090200	2112385	5000	5000	5000	5000	1
694	20231024	090100	2107385	5010	5010	5010	5010	0
695	20231024	090000	2107385	5010	4935	5010	4935	427