KissMeData/002990/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183700	120681735	5050	5050	5050	5050	1013
3	20231024	183600	120681735	5050	5050	5050	5050	0
4	20231024	183500	120681735	5050	5050	5050	5050	0
5	20231024	183400	120681735	5050	5050	5050	5050	0
6	20231024	183300	120681735	5050	5050	5050	5050	0
7	20231024	183200	120681735	5050	5050	5050	5050	0
8	20231024	183100	120681735	5050	5050	5050	5050	0
9	20231024	183000	120681735	5050	5050	5050	5050	0
10	20231024	182900	120681735	5050	5050	5050	5050	0
11	20231024	182800	120681735	5050	5050	5050	5050	0
12	20231024	182700	120681735	5050	5050	5050	5050	0
13	20231024	182600	120681735	5050	5050	5050	5050	0
14	20231024	182500	120681735	5050	5050	5050	5050	0
15	20231024	182400	120681735	5050	5050	5050	5050	0
16	20231024	182300	120681735	5050	5050	5050	5050	0
17	20231024	182200	120681735	5050	5050	5050	5050	0
18	20231024	182100	120681735	5050	5050	5050	5050	0
19	20231024	182000	120681735	5050	5050	5050	5050	0
20	20231024	181900	120681735	5050	5050	5050	5050	0
21	20231024	181800	120681735	5050	5050	5050	5050	0
22	20231024	181700	120681735	5050	5050	5050	5050	0
23	20231024	181600	120681735	5050	5050	5050	5050	0
24	20231024	181500	120681735	5050	5050	5050	5050	0
25	20231024	181400	120681735	5050	5050	5050	5050	0
26	20231024	181300	120681735	5050	5050	5050	5050	0
27	20231024	181200	120681735	5050	5050	5050	5050	0
28	20231024	181100	120681735	5050	5050	5050	5050	0
29	20231024	181000	120681735	5050	5050	5050	5050	0
30	20231024	180900	120681735	5050	5050	5050	5050	0
31	20231024	180800	120681735	5050	5050	5050	5050	0
32	20231024	180700	120681735	5050	5050	5050	5050	1013
33	20231024	180600	120681735	5050	5050	5050	5050	0
34	20231024	180500	120681735	5050	5050	5050	5050	0
35	20231024	180400	120681735	5050	5050	5050	5050	0
36	20231024	180300	120681735	5050	5050	5050	5050	0
37	20231024	180200	120681735	5050	5050	5050	5050	0
38	20231024	180100	120681735	5050	5050	5050	5050	0
39	20231024	180000	120681735	5050	5050	5050	5050	0
40	20231024	175900	120681735	5050	5050	5050	5050	0
41	20231024	175800	120681735	5050	5050	5050	5050	0
42	20231024	175700	120681735	5050	5050	5050	5050	0
43	20231024	175600	120681735	5050	5050	5050	5050	0
44	20231024	175500	120681735	5050	5050	5050	5050	0
45	20231024	175400	120681735	5050	5050	5050	5050	0
46	20231024	175300	120681735	5050	5050	5050	5050	0
47	20231024	175200	120681735	5050	5050	5050	5050	0
48	20231024	175100	120681735	5050	5050	5050	5050	0
49	20231024	175000	120681735	5050	5050	5050	5050	0
50	20231024	174900	120681735	5050	5050	5050	5050	0
51	20231024	174800	120681735	5050	5050	5050	5050	0
52	20231024	174700	120681735	5050	5050	5050	5050	0
53	20231024	174600	120681735	5050	5050	5050	5050	0
54	20231024	174500	120681735	5050	5050	5050	5050	0
55	20231024	174400	120681735	5050	5050	5050	5050	0
56	20231024	174300	120681735	5050	5050	5050	5050	0
57	20231024	174200	120681735	5050	5050	5050	5050	0
58	20231024	174100	120681735	5050	5050	5050	5050	0
59	20231024	174000	120681735	5050	5050	5050	5050	0
60	20231024	173900	120681735	5050	5050	5050	5050	0
61	20231024	173800	120681735	5050	5050	5050	5050	0
62	20231024	173700	120681735	5050	5050	5050	5050	1013
63	20231024	173600	120681735	5050	5050	5050	5050	0
64	20231024	173500	120681735	5050	5050	5050	5050	0
65	20231024	173400	120681735	5050	5050	5050	5050	0
66	20231024	173300	120681735	5050	5050	5050	5050	0
67	20231024	173200	120681735	5050	5050	5050	5050	0
68	20231024	173100	120681735	5050	5050	5050	5050	0
69	20231024	173000	120681735	5050	5050	5050	5050	0
70	20231024	172900	120681735	5050	5050	5050	5050	0
71	20231024	172800	120681735	5050	5050	5050	5050	0
72	20231024	172700	120681735	5050	5050	5050	5050	0
73	20231024	172600	120681735	5050	5050	5050	5050	0
74	20231024	172500	120681735	5050	5050	5050	5050	0
75	20231024	172400	120681735	5050	5050	5050	5050	0
76	20231024	172300	120681735	5050	5050	5050	5050	0
77	20231024	172200	120681735	5050	5050	5050	5050	0
78	20231024	172100	120681735	5050	5050	5050	5050	0
79	20231024	172000	120681735	5050	5050	5050	5050	0
80	20231024	171900	120681735	5050	5050	5050	5050	0
81	20231024	171800	120681735	5050	5050	5050	5050	0
82	20231024	171700	120681735	5050	5050	5050	5050	0
83	20231024	171600	120681735	5050	5050	5050	5050	0
84	20231024	171500	120681735	5050	5050	5050	5050	0
85	20231024	171400	120681735	5050	5050	5050	5050	0
86	20231024	171300	120681735	5050	5050	5050	5050	0
87	20231024	171200	120681735	5050	5050	5050	5050	0
88	20231024	171100	120681735	5050	5050	5050	5050	0
89	20231024	171000	120681735	5050	5050	5050	5050	0
90	20231024	170900	120681735	5050	5050	5050	5050	0
91	20231024	170800	120681735	5050	5050	5050	5050	0
92	20231024	170700	120681735	5050	5050	5050	5050	1013
93	20231024	170600	120681735	5050	5050	5050	5050	0
94	20231024	170500	120681735	5050	5050	5050	5050	0
95	20231024	170400	120681735	5050	5050	5050	5050	0
96	20231024	170300	120681735	5050	5050	5050	5050	0
97	20231024	170200	120681735	5050	5050	5050	5050	0
98	20231024	170100	120681735	5050	5050	5050	5050	0
99	20231024	170000	120681735	5050	5050	5050	5050	0
100	20231024	165900	120681735	5050	5050	5050	5050	0
101	20231024	165800	120681735	5050	5050	5050	5050	0
102	20231024	165700	120681735	5050	5050	5050	5050	0
103	20231024	165600	120681735	5050	5050	5050	5050	0
104	20231024	165500	120681735	5050	5050	5050	5050	0
105	20231024	165400	120681735	5050	5050	5050	5050	0
106	20231024	165300	120681735	5050	5050	5050	5050	0
107	20231024	165200	120681735	5050	5050	5050	5050	0
108	20231024	165100	120681735	5050	5050	5050	5050	0
109	20231024	165000	120681735	5050	5050	5050	5050	0
110	20231024	164900	120681735	5050	5050	5050	5050	0
111	20231024	164800	120681735	5050	5050	5050	5050	0
112	20231024	164700	120681735	5050	5050	5050	5050	0
113	20231024	164600	120681735	5050	5050	5050	5050	0
114	20231024	164500	120681735	5050	5050	5050	5050	0
115	20231024	164400	120681735	5050	5050	5050	5050	0
116	20231024	164300	120681735	5050	5050	5050	5050	0
117	20231024	164200	120681735	5050	5050	5050	5050	0
118	20231024	164100	120681735	5050	5050	5050	5050	0
119	20231024	164000	120681735	5050	5050	5050	5050	0
120	20231024	163900	120681735	5050	5050	5050	5050	0
121	20231024	163800	120681735	5050	5050	5050	5050	0
122	20231024	163700	120681735	5050	5050	5050	5050	1013
123	20231024	163600	120681735	5050	5050	5050	5050	0
124	20231024	163500	120681735	5050	5050	5050	5050	0
125	20231024	163400	120681735	5050	5050	5050	5050	0
126	20231024	163300	120681735	5050	5050	5050	5050	0
127	20231024	163200	120681735	5050	5050	5050	5050	0
128	20231024	163100	120681735	5050	5050	5050	5050	0
129	20231024	163000	120681735	5050	5050	5050	5050	0
130	20231024	162900	120681735	5050	5050	5050	5050	0
131	20231024	162800	120681735	5050	5050	5050	5050	0
132	20231024	162700	120681735	5050	5050	5050	5050	0
133	20231024	162600	120681735	5050	5050	5050	5050	0
134	20231024	162500	120681735	5050	5050	5050	5050	0
135	20231024	162400	120681735	5050	5050	5050	5050	0
136	20231024	162300	120681735	5050	5050	5050	5050	0
137	20231024	162200	120681735	5050	5050	5050	5050	0
138	20231024	162100	120681735	5050	5050	5050	5050	0
139	20231024	162000	120681735	5050	5050	5050	5050	0
140	20231024	161900	120681735	5050	5050	5050	5050	0
141	20231024	161800	120681735	5050	5050	5050	5050	0
142	20231024	161700	120681735	5050	5050	5050	5050	0
143	20231024	161600	120681735	5050	5050	5050	5050	0
144	20231024	161500	120681735	5050	5050	5050	5050	0
145	20231024	161400	120681735	5050	5050	5050	5050	0
146	20231024	161300	120681735	5050	5050	5050	5050	0
147	20231024	161200	120681735	5050	5050	5050	5050	0
148	20231024	161100	120681735	5050	5050	5050	5050	0
149	20231024	161000	120681735	5050	5050	5050	5050	0
150	20231024	160900	120681735	5050	5050	5050	5050	0
151	20231024	160800	120681735	5050	5050	5050	5050	0
152	20231024	160700	120681735	5050	5050	5050	5050	1013
153	20231024	160600	120681735	5050	5050	5050	5050	0
154	20231024	160500	120681735	5050	5050	5050	5050	0
155	20231024	160400	120681735	5050	5050	5050	5050	0
156	20231024	160300	120681735	5050	5050	5050	5050	0
157	20231024	160200	120681735	5050	5050	5050	5050	0
158	20231024	160100	120681735	5050	5050	5050	5050	0
159	20231024	160000	120681735	5050	5050	5050	5050	0
160	20231024	155900	120681735	5050	5050	5050	5050	0
161	20231024	155800	120681735	5050	5050	5050	5050	0
162	20231024	155700	120681735	5050	5050	5050	5050	0
163	20231024	155600	120681735	5050	5050	5050	5050	0
164	20231024	155500	120681735	5050	5050	5050	5050	0
165	20231024	155400	120681735	5050	5050	5050	5050	0
166	20231024	155300	120681735	5050	5050	5050	5050	0
167	20231024	155200	120681735	5050	5050	5050	5050	0
168	20231024	155100	120681735	5050	5050	5050	5050	0
169	20231024	155000	120681735	5050	5050	5050	5050	0
170	20231024	154900	120681735	5050	5050	5050	5050	0
171	20231024	154800	120681735	5050	5050	5050	5050	0
172	20231024	154700	120681735	5050	5050	5050	5050	0
173	20231024	154600	120681735	5050	5050	5050	5050	0
174	20231024	154500	120681735	5050	5050	5050	5050	0
175	20231024	154400	120681735	5050	5050	5050	5050	0
176	20231024	154300	120681735	5050	5050	5050	5050	0
177	20231024	154200	120681735	5050	5050	5050	5050	0
178	20231024	154100	120681735	5050	5050	5050	5050	0
179	20231024	154000	120681735	5050	5050	5050	5050	0
180	20231024	153900	120681735	5050	5050	5050	5050	0
181	20231024	153800	120681735	5050	5050	5050	5050	0
182	20231024	153700	120681735	5050	5050	5050	5050	1013
183	20231024	153600	120681735	5050	5050	5050	5050	0
184	20231024	153500	120681735	5050	5050	5050	5050	0
185	20231024	153400	120681735	5050	5050	5050	5050	0
186	20231024	153300	120681735	5050	5050	5050	5050	0
187	20231024	153200	120681735	5050	5050	5050	5050	0
188	20231024	153100	120681735	5050	5050	5050	5050	0
189	20231024	153000	120681735	5050	5050	5050	5050	1013
190	20231024	152900	115566085	5050	5050	5050	5050	0
191	20231024	152800	115566085	5050	5050	5050	5050	0
192	20231024	152700	115566085	5050	5050	5050	5050	0
193	20231024	152600	115566085	5050	5050	5050	5050	0
194	20231024	152500	115566085	5050	5050	5050	5050	0
195	20231024	152400	115566085	5050	5050	5050	5050	0
196	20231024	152300	115566085	5050	5050	5050	5050	0
197	20231024	152200	115566085	5050	5050	5050	5050	0
198	20231024	152100	115566085	5050	5050	5050	5050	0
199	20231024	152000	115566085	5050	5050	5050	5050	0
200	20231024	151900	115566085	5050	5020	5050	5020	49
201	20231024	151800	115319805	5050	5040	5050	5040	215
202	20231024	151700	114236155	5040	5040	5040	5040	0
203	20231024	151600	114236155	5040	5020	5040	5020	1030
204	20231024	151500	109060905	5020	5020	5020	5020	57
205	20231024	151400	108774765	5020	5020	5020	5020	0
206	20231024	151300	108774765	5020	5020	5020	5020	1
207	20231024	151200	108769745	5020	5020	5020	5020	2
208	20231024	151100	108759705	5030	5020	5030	5020	2
209	20231024	151000	108749655	5020	5020	5020	5020	1
210	20231024	150900	108744635	5020	5020	5030	5020	3
211	20231024	150800	108729565	5020	5020	5020	5020	0
212	20231024	150700	108729565	5020	5020	5020	5020	1
213	20231024	150600	108724545	5020	5020	5020	5020	3
214	20231024	150500	108709485	5020	5030	5030	5020	11
215	20231024	150400	108654165	5020	5030	5030	5020	3
216	20231024	150300	108639085	5030	5020	5030	5020	12
217	20231024	150200	108578745	5020	5020	5020	5010	16
218	20231024	150100	108498435	5020	5020	5020	5020	35
219	20231024	150000	108322735	5020	5020	5020	5020	2
220	20231024	145900	108312695	5030	5030	5030	5030	10
221	20231024	145800	108262395	5030	5030	5030	5030	20
222	20231024	145700	108161795	5020	5020	5020	5020	0
223	20231024	145600	108161795	5020	5020	5020	5020	2
224	20231024	145500	108151755	5030	5020	5030	5020	16
225	20231024	145400	108071385	5020	5020	5020	5020	50
226	20231024	145300	107820385	5030	5030	5030	5030	10
227	20231024	145200	107770085	5030	5030	5030	5030	30
228	20231024	145100	107619185	5030	5020	5030	5020	59
229	20231024	145000	107322905	5020	5020	5020	5020	0
230	20231024	144900	107322905	5020	5020	5020	5020	0
231	20231024	144800	107322905	5020	5020	5020	5020	0
232	20231024	144700	107322905	5020	5020	5020	5020	15
233	20231024	144600	107247605	5020	5020	5020	5020	0
234	20231024	144500	107247605	5020	5020	5020	5020	1
235	20231024	144400	107242585	5010	5010	5010	5010	0
236	20231024	144300	107242585	5010	5010	5010	5010	0
237	20231024	144200	107242585	5010	5010	5010	5010	0
238	20231024	144100	107242585	5010	5010	5010	5010	0
239	20231024	144000	107242585	5010	5010	5010	5010	0
240	20231024	143900	107242585	5010	5010	5010	5010	15
241	20231024	143800	107167435	5010	5010	5010	5010	21
242	20231024	143700	107062225	5010	5010	5010	5010	0
243	20231024	143600	107062225	5010	5010	5010	5010	0
244	20231024	143500	107062225	5010	5010	5010	5010	0
245	20231024	143400	107062225	5010	5010	5010	5010	0
246	20231024	143300	107062225	5010	5010	5010	5010	0
247	20231024	143200	107062225	5010	5010	5010	5010	0
248	20231024	143100	107062225	5010	5010	5010	5010	0
249	20231024	143000	107062225	5010	5010	5010	5010	140
250	20231024	142900	106360825	5010	5010	5010	5010	30
251	20231024	142800	106210525	5020	5020	5020	5020	0
252	20231024	142700	106210525	5020	5020	5020	5020	0
253	20231024	142600	106210525	5020	5020	5020	5020	0
254	20231024	142500	106210525	5020	5020	5020	5020	0
255	20231024	142400	106210525	5020	5020	5020	5020	0
256	20231024	142300	106210525	5020	5020	5020	5020	0
257	20231024	142200	106210525	5020	5020	5020	5020	0
258	20231024	142100	106210525	5020	5020	5020	5020	0
259	20231024	142000	106210525	5020	5020	5020	5020	4
260	20231024	141900	106190445	5020	5020	5020	5020	7
261	20231024	141800	106155305	5020	5010	5020	5010	22
262	20231024	141700	106045065	5010	5010	5010	5010	8
263	20231024	141600	106004985	5010	5010	5010	5010	0
264	20231024	141500	106004985	5010	5010	5010	5010	0
265	20231024	141400	106004985	5010	5010	5010	5010	0
266	20231024	141300	106004985	5010	5010	5010	5010	372
267	20231024	141200	104141265	5010	5010	5010	5010	0
268	20231024	141100	104141265	5010	5010	5010	5010	0
269	20231024	141000	104141265	5010	5010	5010	5010	0
270	20231024	140900	104141265	5010	5000	5010	5000	52
271	20231024	140800	103881225	5000	5000	5000	5000	166
272	20231024	140700	103051225	5000	5000	5000	5000	0
273	20231024	140600	103051225	5000	5000	5000	5000	20
274	20231024	140500	102951225	4990	4990	4990	4990	10
275	20231024	140400	102901325	4990	4990	4990	4990	0
276	20231024	140300	102901325	4990	4990	4990	4990	0
277	20231024	140200	102901325	4990	4990	4990	4990	0
278	20231024	140100	102901325	4990	4990	4990	4990	0
279	20231024	140000	102901325	4990	4990	4990	4990	0
280	20231024	135900	102901325	4990	4990	4990	4990	279
281	20231024	135800	101509115	4995	4995	4995	4995	0
282	20231024	135700	101509115	4995	5000	5000	4995	17
283	20231024	135600	101424195	5000	5000	5000	5000	0
284	20231024	135500	101424195	5000	5000	5000	5000	0
285	20231024	135400	101424195	5000	4995	5000	4995	2
286	20231024	135300	101414200	4995	4995	4995	4995	9
287	20231024	135200	101369245	4995	4995	4995	4995	1
288	20231024	135100	101364250	5000	5000	5000	5000	516
289	20231024	135000	98784250	4995	4995	4995	4995	0
290	20231024	134900	98784250	4995	4990	4995	4990	16
291	20231024	134800	98704385	4985	4985	4985	4985	0
292	20231024	134700	98704385	4985	4985	4985	4985	0
293	20231024	134600	98704385	4985	4985	4985	4985	0
294	20231024	134500	98704385	4985	4985	4985	4985	0
295	20231024	134400	98704385	4985	4985	4985	4985	0
296	20231024	134300	98704385	4985	4985	4985	4985	0
297	20231024	134200	98704385	4985	4985	4985	4985	0
298	20231024	134100	98704385	4985	4985	4985	4985	0
299	20231024	134000	98704385	4985	4985	4985	4985	0
300	20231024	133900	98704385	4985	4985	4985	4985	0
301	20231024	133800	98704385	4985	4985	4985	4985	0
302	20231024	133700	98704385	4985	4985	4985	4985	9
303	20231024	133600	98659520	4985	4985	4985	4985	0
304	20231024	133500	98659520	4985	4985	4985	4985	0
305	20231024	133400	98659520	4985	4985	4985	4985	0
306	20231024	133300	98659520	4985	4985	4985	4985	100
307	20231024	133200	98161020	4985	4985	4985	4985	200
308	20231024	133100	97164020	4985	4985	4985	4985	0
309	20231024	133000	97164020	4985	4985	4985	4985	0
310	20231024	132900	97164020	4985	4985	4985	4985	0
311	20231024	132800	97164020	4985	4985	4985	4985	0
312	20231024	132700	97164020	4985	4985	4985	4985	0
313	20231024	132600	97164020	4985	4985	4985	4985	0
314	20231024	132500	97164020	4985	4985	4985	4985	0
315	20231024	132400	97164020	4985	4985	4985	4985	0
316	20231024	132300	97164020	4985	4985	4985	4985	0
317	20231024	132200	97164020	4985	4985	4985	4985	145
318	20231024	132100	96441195	4980	4980	4980	4980	0
319	20231024	132000	96441195	4980	4980	4980	4980	659
320	20231024	131900	93159375	4970	4970	4970	4970	0
321	20231024	131800	93159375	4970	4970	4970	4970	0
322	20231024	131700	93159375	4970	4970	4970	4970	0
323	20231024	131600	93159375	4970	4970	4970	4970	0
324	20231024	131500	93159375	4970	4970	4970	4970	0
325	20231024	131400	93159375	4970	4970	4970	4970	0
326	20231024	131300	93159375	4970	4970	4970	4970	0
327	20231024	131200	93159375	4970	4970	4970	4970	1
328	20231024	131100	93154405	4970	4970	4970	4970	0
329	20231024	131000	93154405	4970	4970	4970	4970	150
330	20231024	130900	92408905	4970	4970	4970	4970	672
331	20231024	130800	89069065	4975	4975	4975	4975	102
332	20231024	130700	88561615	4975	4975	4975	4975	0
333	20231024	130600	88561615	4975	4975	4975	4975	100
334	20231024	130500	88064115	4975	4975	4975	4975	0
335	20231024	130400	88064115	4975	4975	4975	4975	0
336	20231024	130300	88064115	4975	4975	4975	4975	0
337	20231024	130200	88064115	4975	4975	4975	4975	0
338	20231024	130100	88064115	4975	4975	4975	4975	0
339	20231024	130000	88064115	4975	4975	4975	4975	212
340	20231024	125900	87009415	4980	4980	4980	4980	55
341	20231024	125800	86735515	4975	4975	4975	4975	0
342	20231024	125700	86735515	4975	4975	4975	4975	0
343	20231024	125600	86735515	4975	4975	4975	4975	0
344	20231024	125500	86735515	4975	4975	4975	4975	0
345	20231024	125400	86735515	4975	4975	4975	4975	0
346	20231024	125300	86735515	4975	4980	4980	4975	72
347	20231024	125200	86377040	4980	4980	4980	4980	0
348	20231024	125100	86377040	4980	4980	4980	4980	0
349	20231024	125000	86377040	4980	4980	4980	4980	114
350	20231024	124900	85809320	4975	4975	4975	4975	0
351	20231024	124800	85809320	4975	4975	4975	4975	0
352	20231024	124700	85809320	4975	4975	4975	4975	0
353	20231024	124600	85809320	4975	4975	4975	4975	0
354	20231024	124500	85809320	4975	4975	4975	4975	0
355	20231024	124400	85809320	4975	4975	4975	4975	0
356	20231024	124300	85809320	4975	4975	4975	4975	0
357	20231024	124200	85809320	4975	4975	4975	4975	0
358	20231024	124100	85809320	4975	4975	4975	4975	0
359	20231024	124000	85809320	4975	4975	4975	4975	0
360	20231024	123900	85809320	4975	4975	4975	4975	0
361	20231024	123800	85809320	4975	4975	4975	4975	18
362	20231024	123700	85719770	4970	4975	4975	4970	142
363	20231024	123600	85013620	4980	4980	4980	4980	0
364	20231024	123500	85013620	4980	4980	4980	4980	0
365	20231024	123400	85013620	4980	4980	4980	4980	0
366	20231024	123300	85013620	4980	4980	4980	4980	1
367	20231024	123200	85008640	4980	4980	4980	4980	0
368	20231024	123100	85008640	4980	4980	4980	4980	1
369	20231024	123000	85003660	4975	4975	4975	4975	0
370	20231024	122900	85003660	4975	4975	4975	4975	0
371	20231024	122800	85003660	4975	4975	4975	4975	47
372	20231024	122700	84769835	4975	4975	4975	4975	0
373	20231024	122600	84769835	4975	4975	4975	4975	72
374	20231024	122500	84411635	4975	4975	4975	4975	0
375	20231024	122400	84411635	4975	4975	4975	4975	137
376	20231024	122300	83730060	4980	4980	4980	4980	0
377	20231024	122200	83730060	4980	4980	4980	4980	0
378	20231024	122100	83730060	4980	4980	4980	4980	0
379	20231024	122000	83730060	4980	4980	4980	4980	0
380	20231024	121900	83730060	4980	4980	4980	4980	0
381	20231024	121800	83730060	4980	4980	4980	4980	0
382	20231024	121700	83730060	4980	4980	4980	4980	0
383	20231024	121600	83730060	4980	4980	4980	4980	0
384	20231024	121500	83730060	4980	4980	4980	4980	0
385	20231024	121400	83730060	4980	4980	4980	4980	0
386	20231024	121300	83730060	4980	4980	4980	4980	0
387	20231024	121200	83730060	4980	4980	4980	4980	0
388	20231024	121100	83730060	4980	4980	4980	4980	0
389	20231024	121000	83730060	4980	4980	4980	4980	0
390	20231024	120900	83730060	4980	4980	4980	4980	0
391	20231024	120800	83730060	4980	4980	4980	4980	0
392	20231024	120700	83730060	4980	4980	4980	4980	0
393	20231024	120600	83730060	4980	4980	4980	4980	0
394	20231024	120500	83730060	4980	4980	4980	4980	0
395	20231024	120400	83730060	4980	4980	4980	4980	0
396	20231024	120300	83730060	4980	4980	4980	4980	0
397	20231024	120200	83730060	4980	4980	4980	4980	0
398	20231024	120100	83730060	4980	4980	4980	4980	0
399	20231024	120000	83730060	4980	4980	4980	4980	0
400	20231024	115900	83730060	4980	4980	4980	4980	0
401	20231024	115800	83730060	4980	4980	4980	4980	0
402	20231024	115700	83730060	4980	4980	4980	4980	0
403	20231024	115600	83730060	4980	4980	4980	4980	1
404	20231024	115500	83725080	4980	4980	4980	4980	0
405	20231024	115400	83725080	4980	4980	4980	4980	0
406	20231024	115300	83725080	4980	4980	4980	4980	0
407	20231024	115200	83725080	4980	4980	4980	4980	1
408	20231024	115100	83720100	4980	4980	4980	4980	0
409	20231024	115000	83720100	4980	4980	4980	4980	0
410	20231024	114900	83720100	4980	4980	4980	4980	0
411	20231024	114800	83720100	4980	4980	4980	4980	20
412	20231024	114700	83620500	4980	4980	4980	4980	0
413	20231024	114600	83620500	4980	4980	4980	4980	0
414	20231024	114500	83620500	4980	4980	4980	4980	0
415	20231024	114400	83620500	4980	4980	4980	4980	0
416	20231024	114300	83620500	4980	4980	4980	4980	1
417	20231024	114200	83615520	4980	4980	4980	4980	100
418	20231024	114100	83117520	4980	4980	4980	4980	100
419	20231024	114000	82619520	4975	4975	4975	4975	0
420	20231024	113900	82619520	4975	4975	4975	4975	40
421	20231024	113800	82420520	4980	4980	4980	4980	100
422	20231024	113700	81922520	4980	4980	4980	4980	16
423	20231024	113600	81842840	4980	4980	4980	4980	0
424	20231024	113500	81842840	4980	4980	4980	4980	0
425	20231024	113400	81842840	4980	4980	4980	4980	0
426	20231024	113300	81842840	4980	4980	4980	4980	1
427	20231024	113200	81837860	4975	4975	4975	4975	0
428	20231024	113100	81837860	4975	4975	4975	4975	5
429	20231024	113000	81812985	4980	4980	4980	4980	11
430	20231024	112900	81758205	4980	4980	4980	4980	3
431	20231024	112800	81743265	4980	4980	4980	4980	0
432	20231024	112700	81743265	4980	4980	4980	4980	52
433	20231024	112600	81484305	4980	4980	4980	4980	2
434	20231024	112500	81474345	4980	4980	4980	4980	1
435	20231024	112400	81469365	4975	4975	4975	4975	0
436	20231024	112300	81469365	4975	4975	4975	4975	0
437	20231024	112200	81469365	4975	4975	4975	4975	15
438	20231024	112100	81394740	4975	4975	4975	4975	236
439	20231024	112000	80220640	4970	4970	4970	4970	0
440	20231024	111900	80220640	4970	4970	4970	4970	401
441	20231024	111800	78227670	4965	4965	4965	4965	0
442	20231024	111700	78227670	4965	4965	4965	4965	0
443	20231024	111600	78227670	4965	4965	4965	4965	0
444	20231024	111500	78227670	4965	4965	4965	4965	0
445	20231024	111400	78227670	4965	4965	4965	4965	0
446	20231024	111300	78227670	4965	4965	4965	4965	0
447	20231024	111200	78227670	4965	4965	4965	4965	0
448	20231024	111100	78227670	4965	4965	4965	4965	0
449	20231024	111000	78227670	4965	4965	4965	4965	388
450	20231024	110900	76301250	4965	4965	4965	4965	715
451	20231024	110800	72751275	4965	4965	4965	4965	0
452	20231024	110700	72751275	4965	4965	4965	4965	4
453	20231024	110600	72731415	4970	4970	4970	4970	0
454	20231024	110500	72731415	4970	4970	4970	4970	0
455	20231024	110400	72731415	4970	4970	4970	4970	0
456	20231024	110300	72731415	4970	4970	4970	4970	0
457	20231024	110200	72731415	4970	4970	4970	4970	0
458	20231024	110100	72731415	4970	4970	4970	4970	0
459	20231024	110000	72731415	4970	4970	4970	4970	0
460	20231024	105900	72731415	4970	4970	4970	4970	0
461	20231024	105800	72731415	4970	4970	4970	4970	0
462	20231024	105700	72731415	4970	4970	4970	4970	8
463	20231024	105600	72691655	4970	4970	4970	4970	0
464	20231024	105500	72691655	4970	4970	4970	4970	4
465	20231024	105400	72671775	4960	4960	4960	4960	0
466	20231024	105300	72671775	4960	4965	4965	4960	12
467	20231024	105200	72612250	4965	4965	4965	4965	1
468	20231024	105100	72607285	4970	4970	4970	4970	0
469	20231024	105000	72607285	4970	4970	4970	4970	0
470	20231024	104900	72607285	4970	4970	4970	4970	0
471	20231024	104800	72607285	4970	4970	4970	4970	103
472	20231024	104700	72095375	4960	4960	4960	4960	200
473	20231024	104600	71103375	4960	4960	4960	4960	0
474	20231024	104500	71103375	4960	4960	4960	4960	0
475	20231024	104400	71103375	4960	4960	4960	4960	81
476	20231024	104300	70701615	4960	4960	4960	4960	100
477	20231024	104200	70205615	4960	4960	4960	4960	0
478	20231024	104100	70205615	4960	4960	4960	4960	1
479	20231024	104000	70200655	4960	4960	4960	4960	1
480	20231024	103900	70195695	4955	4955	4955	4955	100
481	20231024	103800	69700195	4960	4960	4960	4960	5
482	20231024	103700	69675395	4960	4960	4960	4960	0
483	20231024	103600	69675395	4960	4960	4960	4960	0
484	20231024	103500	69675395	4960	4960	4960	4960	0
485	20231024	103400	69675395	4960	4955	4960	4955	210
486	20231024	103300	68633895	4955	4955	4955	4955	1
487	20231024	103200	68628940	4955	4960	4960	4955	42
488	20231024	103100	68420820	4960	4960	4960	4960	0
489	20231024	103000	68420820	4960	4960	4960	4960	510
490	20231024	102900	65891220	4960	4955	4960	4955	548
491	20231024	102800	63175875	4955	4955	4955	4955	0
492	20231024	102700	63175875	4955	4955	4955	4955	0
493	20231024	102600	63175875	4955	4955	4955	4955	14
494	20231024	102500	63106505	4955	4955	4955	4955	900
495	20231024	102400	58647005	4960	4960	4960	4960	86
496	20231024	102300	58220445	4960	4960	4960	4960	0
497	20231024	102200	58220445	4960	4960	4960	4960	0
498	20231024	102100	58220445	4960	4960	4965	4960	805
499	20231024	102000	54227370	4960	4960	4960	4960	50
500	20231024	101900	53979370	4965	4965	4965	4965	13
501	20231024	101800	53914825	4965	4965	4965	4965	0
502	20231024	101700	53914825	4965	4965	4965	4965	0
503	20231024	101600	53914825	4965	4965	4965	4965	0
504	20231024	101500	53914825	4965	4965	4965	4965	0
505	20231024	101400	53914825	4965	4965	4965	4965	3
506	20231024	101300	53899930	4965	4965	4965	4965	1
507	20231024	101200	53894965	4960	4965	4965	4960	500
508	20231024	101100	51412555	4970	4970	4970	4970	503
509	20231024	101000	48912645	4970	4970	4970	4970	2015
510	20231024	100900	38898095	4970	4970	4970	4970	600
511	20231024	100800	35916095	4970	4970	4970	4970	11
512	20231024	100700	35861425	4965	4965	4965	4965	0
513	20231024	100600	35861425	4965	4965	4965	4965	0
514	20231024	100500	35861425	4965	4960	4965	4960	125
515	20231024	100400	35241300	4960	4960	4960	4960	0
516	20231024	100300	35241300	4960	4960	4960	4960	100
517	20231024	100200	34745300	4965	4965	4965	4965	15
518	20231024	100100	34670825	4965	4965	4965	4965	3
519	20231024	100000	34655930	4965	4965	4965	4965	2
520	20231024	095900	34646000	4970	4970	4970	4970	0
521	20231024	095800	34646000	4970	4970	4970	4970	0
522	20231024	095700	34646000	4970	4980	4980	4970	540
523	20231024	095600	31960800	4985	4975	4985	4970	168
524	20231024	095500	31124985	5000	5000	5000	5000	0
525	20231024	095400	31124985	5000	4975	5000	4975	31
526	20231024	095300	30970340	4975	4975	4975	4975	36
527	20231024	095200	30791240	4975	4960	4975	4960	89
528	20231024	095100	30348555	4960	4955	4960	4955	154
529	20231024	095000	29585015	4955	4955	4955	4955	371
530	20231024	094900	27746710	4955	4955	4955	4955	357
531	20231024	094800	25977775	4955	4960	4960	4955	682
532	20231024	094700	22598460	4960	4960	4960	4960	948
533	20231024	094600	17896380	4955	4955	4955	4955	0
534	20231024	094500	17896380	4955	4955	4955	4955	1
535	20231024	094400	17891425	4965	4965	4965	4965	11
536	20231024	094300	17836810	4965	4965	4965	4965	1
537	20231024	094200	17831845	4965	4965	4965	4965	26
538	20231024	094100	17702755	4965	4965	4965	4965	60
539	20231024	094000	17404855	4965	4965	4965	4965	0
540	20231024	093900	17404855	4965	4965	4965	4965	1
541	20231024	093800	17399890	4955	4955	4955	4955	0
542	20231024	093700	17399890	4955	4955	4955	4955	404
543	20231024	093600	15398070	4955	4955	4955	4955	100
544	20231024	093500	14902570	4955	4955	4955	4955	145
545	20231024	093400	14184095	4955	4965	4965	4955	155
546	20231024	093300	13415520	4965	4965	4965	4965	12
547	20231024	093200	13355940	4965	4965	4965	4965	3
548	20231024	093100	13341045	4965	4965	4965	4965	4
549	20231024	093000	13321185	4965	4965	4965	4965	51
550	20231024	092900	13067970	4965	4970	4970	4965	109
551	20231024	092800	12526275	4970	4970	4970	4970	0
552	20231024	092700	12526275	4970	4970	4970	4970	5
553	20231024	092600	12501425	4965	4965	4965	4965	50
554	20231024	092500	12253175	4960	4965	4965	4960	250
555	20231024	092400	11013070	4965	4965	4965	4965	0
556	20231024	092300	11013070	4965	4965	4965	4965	0
557	20231024	092200	11013070	4965	4965	4965	4965	203
558	20231024	092100	10005175	4960	4975	4975	4960	238
559	20231024	092000	8823675	4965	4965	4965	4965	5
560	20231024	091900	8798850	4965	4960	4965	4960	189
561	20231024	091800	7860965	4960	4955	4960	4955	41
562	20231024	091700	7657760	4955	4965	4965	4955	521
563	20231024	091600	5072450	4965	4965	4965	4965	0
564	20231024	091500	5072450	4965	4965	4965	4965	100
565	20231024	091400	4575950	4975	4975	4975	4975	0
566	20231024	091300	4575950	4975	4975	4975	4975	1
567	20231024	091200	4570975	4980	4975	4980	4975	30
568	20231024	091100	4421720	4965	4965	4965	4965	50
569	20231024	091000	4173470	4970	4970	4970	4970	64
570	20231024	090900	3855390	4965	4965	4965	4965	15
571	20231024	090800	3780915	4965	4965	4965	4950	262
572	20231024	090700	2481720	4965	4965	4965	4965	8
573	20231024	090600	2442000	4965	4965	4965	4965	2
574	20231024	090500	2432070	4965	4965	4965	4965	44
575	20231024	090400	2213610	4965	4970	4970	4965	167
576	20231024	090300	1383955	4965	4965	4965	4965	136
577	20231024	090200	708715	4975	4970	4975	4970	20
578	20231024	090100	609275	4975	4975	4975	4975	17
579	20231024	090000	524700	4950	4950	4950	4950	106