KissMeData/138070/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195800	223010580	2705	2705	2705	2705	887
3	20231024	195700	223010580	2705	2705	2705	2705	0
4	20231024	195600	223010580	2705	2705	2705	2705	0
5	20231024	195500	223010580	2705	2705	2705	2705	0
6	20231024	195400	223010580	2705	2705	2705	2705	0
7	20231024	195300	223010580	2705	2705	2705	2705	0
8	20231024	195200	223010580	2705	2705	2705	2705	0
9	20231024	195100	223010580	2705	2705	2705	2705	0
10	20231024	195000	223010580	2705	2705	2705	2705	0
11	20231024	194900	223010580	2705	2705	2705	2705	0
12	20231024	194800	223010580	2705	2705	2705	2705	0
13	20231024	194700	223010580	2705	2705	2705	2705	0
14	20231024	194600	223010580	2705	2705	2705	2705	0
15	20231024	194500	223010580	2705	2705	2705	2705	0
16	20231024	194400	223010580	2705	2705	2705	2705	0
17	20231024	194300	223010580	2705	2705	2705	2705	0
18	20231024	194200	223010580	2705	2705	2705	2705	0
19	20231024	194100	223010580	2705	2705	2705	2705	0
20	20231024	194000	223010580	2705	2705	2705	2705	0
21	20231024	193900	223010580	2705	2705	2705	2705	0
22	20231024	193800	223010580	2705	2705	2705	2705	0
23	20231024	193700	223010580	2705	2705	2705	2705	0
24	20231024	193600	223010580	2705	2705	2705	2705	0
25	20231024	193500	223010580	2705	2705	2705	2705	0
26	20231024	193400	223010580	2705	2705	2705	2705	0
27	20231024	193300	223010580	2705	2705	2705	2705	0
28	20231024	193200	223010580	2705	2705	2705	2705	0
29	20231024	193100	223010580	2705	2705	2705	2705	0
30	20231024	193000	223010580	2705	2705	2705	2705	0
31	20231024	192900	223010580	2705	2705	2705	2705	0
32	20231024	192800	223010580	2705	2705	2705	2705	887
33	20231024	192700	223010580	2705	2705	2705	2705	0
34	20231024	192600	223010580	2705	2705	2705	2705	0
35	20231024	192500	223010580	2705	2705	2705	2705	0
36	20231024	192400	223010580	2705	2705	2705	2705	0
37	20231024	192300	223010580	2705	2705	2705	2705	0
38	20231024	192200	223010580	2705	2705	2705	2705	0
39	20231024	192100	223010580	2705	2705	2705	2705	0
40	20231024	192000	223010580	2705	2705	2705	2705	0
41	20231024	191900	223010580	2705	2705	2705	2705	0
42	20231024	191800	223010580	2705	2705	2705	2705	0
43	20231024	191700	223010580	2705	2705	2705	2705	0
44	20231024	191600	223010580	2705	2705	2705	2705	0
45	20231024	191500	223010580	2705	2705	2705	2705	0
46	20231024	191400	223010580	2705	2705	2705	2705	0
47	20231024	191300	223010580	2705	2705	2705	2705	0
48	20231024	191200	223010580	2705	2705	2705	2705	0
49	20231024	191100	223010580	2705	2705	2705	2705	0
50	20231024	191000	223010580	2705	2705	2705	2705	0
51	20231024	190900	223010580	2705	2705	2705	2705	0
52	20231024	190800	223010580	2705	2705	2705	2705	0
53	20231024	190700	223010580	2705	2705	2705	2705	0
54	20231024	190600	223010580	2705	2705	2705	2705	0
55	20231024	190500	223010580	2705	2705	2705	2705	0
56	20231024	190400	223010580	2705	2705	2705	2705	0
57	20231024	190300	223010580	2705	2705	2705	2705	0
58	20231024	190200	223010580	2705	2705	2705	2705	0
59	20231024	190100	223010580	2705	2705	2705	2705	0
60	20231024	190000	223010580	2705	2705	2705	2705	0
61	20231024	185900	223010580	2705	2705	2705	2705	0
62	20231024	185800	223010580	2705	2705	2705	2705	887
63	20231024	185700	223010580	2705	2705	2705	2705	0
64	20231024	185600	223010580	2705	2705	2705	2705	0
65	20231024	185500	223010580	2705	2705	2705	2705	0
66	20231024	185400	223010580	2705	2705	2705	2705	0
67	20231024	185300	223010580	2705	2705	2705	2705	0
68	20231024	185200	223010580	2705	2705	2705	2705	0
69	20231024	185100	223010580	2705	2705	2705	2705	0
70	20231024	185000	223010580	2705	2705	2705	2705	0
71	20231024	184900	223010580	2705	2705	2705	2705	0
72	20231024	184800	223010580	2705	2705	2705	2705	0
73	20231024	184700	223010580	2705	2705	2705	2705	0
74	20231024	184600	223010580	2705	2705	2705	2705	0
75	20231024	184500	223010580	2705	2705	2705	2705	0
76	20231024	184400	223010580	2705	2705	2705	2705	0
77	20231024	184300	223010580	2705	2705	2705	2705	0
78	20231024	184200	223010580	2705	2705	2705	2705	0
79	20231024	184100	223010580	2705	2705	2705	2705	0
80	20231024	184000	223010580	2705	2705	2705	2705	0
81	20231024	183900	223010580	2705	2705	2705	2705	0
82	20231024	183800	223010580	2705	2705	2705	2705	0
83	20231024	183700	223010580	2705	2705	2705	2705	0
84	20231024	183600	223010580	2705	2705	2705	2705	0
85	20231024	183500	223010580	2705	2705	2705	2705	0
86	20231024	183400	223010580	2705	2705	2705	2705	0
87	20231024	183300	223010580	2705	2705	2705	2705	0
88	20231024	183200	223010580	2705	2705	2705	2705	0
89	20231024	183100	223010580	2705	2705	2705	2705	0
90	20231024	183000	223010580	2705	2705	2705	2705	0
91	20231024	182900	223010580	2705	2705	2705	2705	0
92	20231024	182800	223010580	2705	2705	2705	2705	887
93	20231024	182700	223010580	2705	2705	2705	2705	0
94	20231024	182600	223010580	2705	2705	2705	2705	0
95	20231024	182500	223010580	2705	2705	2705	2705	0
96	20231024	182400	223010580	2705	2705	2705	2705	0
97	20231024	182300	223010580	2705	2705	2705	2705	0
98	20231024	182200	223010580	2705	2705	2705	2705	0
99	20231024	182100	223010580	2705	2705	2705	2705	0
100	20231024	182000	223010580	2705	2705	2705	2705	0
101	20231024	181900	223010580	2705	2705	2705	2705	0
102	20231024	181800	223010580	2705	2705	2705	2705	0
103	20231024	181700	223010580	2705	2705	2705	2705	0
104	20231024	181600	223010580	2705	2705	2705	2705	0
105	20231024	181500	223010580	2705	2705	2705	2705	0
106	20231024	181400	223010580	2705	2705	2705	2705	0
107	20231024	181300	223010580	2705	2705	2705	2705	0
108	20231024	181200	223010580	2705	2705	2705	2705	0
109	20231024	181100	223010580	2705	2705	2705	2705	0
110	20231024	181000	223010580	2705	2705	2705	2705	0
111	20231024	180900	223010580	2705	2705	2705	2705	0
112	20231024	180800	223010580	2705	2705	2705	2705	0
113	20231024	180700	223010580	2705	2705	2705	2705	0
114	20231024	180600	223010580	2705	2705	2705	2705	0
115	20231024	180500	223010580	2705	2705	2705	2705	0
116	20231024	180400	223010580	2705	2705	2705	2705	0
117	20231024	180300	223010580	2705	2705	2705	2705	0
118	20231024	180200	223010580	2705	2705	2705	2705	0
119	20231024	180100	223010580	2705	2705	2705	2705	0
120	20231024	180000	223010580	2705	2705	2705	2705	0
121	20231024	175900	223010580	2705	2705	2705	2705	0
122	20231024	175800	223010580	2705	2705	2705	2705	887
123	20231024	175700	223010580	2705	2705	2705	2705	0
124	20231024	175600	223010580	2705	2705	2705	2705	0
125	20231024	175500	223010580	2705	2705	2705	2705	0
126	20231024	175400	223010580	2705	2705	2705	2705	0
127	20231024	175300	223010580	2705	2705	2705	2705	0
128	20231024	175200	223010580	2705	2705	2705	2705	0
129	20231024	175100	223010580	2705	2705	2705	2705	0
130	20231024	175000	223010580	2705	2705	2705	2705	0
131	20231024	174900	223010580	2705	2705	2705	2705	0
132	20231024	174800	223010580	2705	2705	2705	2705	0
133	20231024	174700	223010580	2705	2705	2705	2705	0
134	20231024	174600	223010580	2705	2705	2705	2705	0
135	20231024	174500	223010580	2705	2705	2705	2705	0
136	20231024	174400	223010580	2705	2705	2705	2705	0
137	20231024	174300	223010580	2705	2705	2705	2705	0
138	20231024	174200	223010580	2705	2705	2705	2705	0
139	20231024	174100	223010580	2705	2705	2705	2705	0
140	20231024	174000	223010580	2705	2705	2705	2705	0
141	20231024	173900	223010580	2705	2705	2705	2705	0
142	20231024	173800	223010580	2705	2705	2705	2705	0
143	20231024	173700	223010580	2705	2705	2705	2705	0
144	20231024	173600	223010580	2705	2705	2705	2705	0
145	20231024	173500	223010580	2705	2705	2705	2705	0
146	20231024	173400	223010580	2705	2705	2705	2705	0
147	20231024	173300	223010580	2705	2705	2705	2705	0
148	20231024	173200	223010580	2705	2705	2705	2705	0
149	20231024	173100	223010580	2705	2705	2705	2705	0
150	20231024	173000	223010580	2705	2705	2705	2705	0
151	20231024	172900	223010580	2705	2705	2705	2705	0
152	20231024	172800	223010580	2705	2705	2705	2705	887
153	20231024	172700	223010580	2705	2705	2705	2705	0
154	20231024	172600	223010580	2705	2705	2705	2705	0
155	20231024	172500	223010580	2705	2705	2705	2705	0
156	20231024	172400	223010580	2705	2705	2705	2705	0
157	20231024	172300	223010580	2705	2705	2705	2705	0
158	20231024	172200	223010580	2705	2705	2705	2705	0
159	20231024	172100	223010580	2705	2705	2705	2705	0
160	20231024	172000	223010580	2705	2705	2705	2705	0
161	20231024	171900	223010580	2705	2705	2705	2705	0
162	20231024	171800	223010580	2705	2705	2705	2705	0
163	20231024	171700	223010580	2705	2705	2705	2705	0
164	20231024	171600	223010580	2705	2705	2705	2705	0
165	20231024	171500	223010580	2705	2705	2705	2705	0
166	20231024	171400	223010580	2705	2705	2705	2705	0
167	20231024	171300	223010580	2705	2705	2705	2705	0
168	20231024	171200	223010580	2705	2705	2705	2705	0
169	20231024	171100	223010580	2705	2705	2705	2705	0
170	20231024	171000	223010580	2705	2705	2705	2705	0
171	20231024	170900	223010580	2705	2705	2705	2705	0
172	20231024	170800	223010580	2705	2705	2705	2705	0
173	20231024	170700	223010580	2705	2705	2705	2705	0
174	20231024	170600	223010580	2705	2705	2705	2705	0
175	20231024	170500	223010580	2705	2705	2705	2705	0
176	20231024	170400	223010580	2705	2705	2705	2705	0
177	20231024	170300	223010580	2705	2705	2705	2705	0
178	20231024	170200	223010580	2705	2705	2705	2705	0
179	20231024	170100	223010580	2705	2705	2705	2705	0
180	20231024	170000	223010580	2705	2705	2705	2705	0
181	20231024	165900	223010580	2705	2705	2705	2705	0
182	20231024	165800	223010580	2705	2705	2705	2705	887
183	20231024	165700	223010580	2705	2705	2705	2705	0
184	20231024	165600	223010580	2705	2705	2705	2705	0
185	20231024	165500	223010580	2705	2705	2705	2705	0
186	20231024	165400	223010580	2705	2705	2705	2705	0
187	20231024	165300	223010580	2705	2705	2705	2705	0
188	20231024	165200	223010580	2705	2705	2705	2705	0
189	20231024	165100	223010580	2705	2705	2705	2705	0
190	20231024	165000	223010580	2705	2705	2705	2705	0
191	20231024	164900	223010580	2705	2705	2705	2705	0
192	20231024	164800	223010580	2705	2705	2705	2705	0
193	20231024	164700	223010580	2705	2705	2705	2705	0
194	20231024	164600	223010580	2705	2705	2705	2705	0
195	20231024	164500	223010580	2705	2705	2705	2705	0
196	20231024	164400	223010580	2705	2705	2705	2705	0
197	20231024	164300	223010580	2705	2705	2705	2705	0
198	20231024	164200	223010580	2705	2705	2705	2705	0
199	20231024	164100	223010580	2705	2705	2705	2705	0
200	20231024	164000	223010580	2705	2705	2705	2705	0
201	20231024	163900	223010580	2705	2705	2705	2705	0
202	20231024	163800	223010580	2705	2705	2705	2705	0
203	20231024	163700	223010580	2705	2705	2705	2705	0
204	20231024	163600	223010580	2705	2705	2705	2705	0
205	20231024	163500	223010580	2705	2705	2705	2705	0
206	20231024	163400	223010580	2705	2705	2705	2705	0
207	20231024	163300	223010580	2705	2705	2705	2705	0
208	20231024	163200	223010580	2705	2705	2705	2705	0
209	20231024	163100	223010580	2705	2705	2705	2705	0
210	20231024	163000	223010580	2705	2705	2705	2705	0
211	20231024	162900	223010580	2705	2705	2705	2705	0
212	20231024	162800	223010580	2705	2705	2705	2705	887
213	20231024	162700	223010580	2705	2705	2705	2705	0
214	20231024	162600	223010580	2705	2705	2705	2705	0
215	20231024	162500	223010580	2705	2705	2705	2705	0
216	20231024	162400	223010580	2705	2705	2705	2705	0
217	20231024	162300	223010580	2705	2705	2705	2705	0
218	20231024	162200	223010580	2705	2705	2705	2705	0
219	20231024	162100	223010580	2705	2705	2705	2705	0
220	20231024	162000	223010580	2705	2705	2705	2705	0
221	20231024	161900	223010580	2705	2705	2705	2705	0
222	20231024	161800	223010580	2705	2705	2705	2705	0
223	20231024	161700	223010580	2705	2705	2705	2705	0
224	20231024	161600	223010580	2705	2705	2705	2705	0
225	20231024	161500	223010580	2705	2705	2705	2705	0
226	20231024	161400	223010580	2705	2705	2705	2705	0
227	20231024	161300	223010580	2705	2705	2705	2705	0
228	20231024	161200	223010580	2705	2705	2705	2705	0
229	20231024	161100	223010580	2705	2705	2705	2705	0
230	20231024	161000	223010580	2705	2705	2705	2705	0
231	20231024	160900	223010580	2705	2705	2705	2705	0
232	20231024	160800	223010580	2705	2705	2705	2705	0
233	20231024	160700	223010580	2705	2705	2705	2705	0
234	20231024	160600	223010580	2705	2705	2705	2705	0
235	20231024	160500	223010580	2705	2705	2705	2705	0
236	20231024	160400	223010580	2705	2705	2705	2705	0
237	20231024	160300	223010580	2705	2705	2705	2705	0
238	20231024	160200	223010580	2705	2705	2705	2705	0
239	20231024	160100	223010580	2705	2705	2705	2705	0
240	20231024	160000	223010580	2705	2705	2705	2705	0
241	20231024	155900	223010580	2705	2705	2705	2705	0
242	20231024	155800	223010580	2705	2705	2705	2705	887
243	20231024	155700	223010580	2705	2705	2705	2705	0
244	20231024	155600	223010580	2705	2705	2705	2705	0
245	20231024	155500	223010580	2705	2705	2705	2705	0
246	20231024	155400	223010580	2705	2705	2705	2705	0
247	20231024	155300	223010580	2705	2705	2705	2705	0
248	20231024	155200	223010580	2705	2705	2705	2705	0
249	20231024	155100	223010580	2705	2705	2705	2705	0
250	20231024	155000	223010580	2705	2705	2705	2705	0
251	20231024	154900	223010580	2705	2705	2705	2705	0
252	20231024	154800	223010580	2705	2705	2705	2705	0
253	20231024	154700	223010580	2705	2705	2705	2705	0
254	20231024	154600	223010580	2705	2705	2705	2705	0
255	20231024	154500	223010580	2705	2705	2705	2705	0
256	20231024	154400	223010580	2705	2705	2705	2705	0
257	20231024	154300	223010580	2705	2705	2705	2705	0
258	20231024	154200	223010580	2705	2705	2705	2705	0
259	20231024	154100	223010580	2705	2705	2705	2705	0
260	20231024	154000	223010580	2705	2705	2705	2705	0
261	20231024	153900	223010580	2705	2705	2705	2705	0
262	20231024	153800	223010580	2705	2705	2705	2705	0
263	20231024	153700	223010580	2705	2705	2705	2705	0
264	20231024	153600	223010580	2705	2705	2705	2705	0
265	20231024	153500	223010580	2705	2705	2705	2705	0
266	20231024	153400	223010580	2705	2705	2705	2705	0
267	20231024	153300	223010580	2705	2705	2705	2705	0
268	20231024	153200	223010580	2705	2705	2705	2705	0
269	20231024	153100	223010580	2705	2705	2705	2705	0
270	20231024	153000	223010580	2705	2705	2705	2705	887
271	20231024	152900	220611245	2700	2700	2700	2700	0
272	20231024	152800	220611245	2700	2700	2700	2700	0
273	20231024	152700	220611245	2700	2700	2700	2700	0
274	20231024	152600	220611245	2700	2700	2700	2700	0
275	20231024	152500	220611245	2700	2700	2700	2700	0
276	20231024	152400	220611245	2700	2700	2700	2700	0
277	20231024	152300	220611245	2700	2700	2700	2700	0
278	20231024	152200	220611245	2700	2700	2700	2700	0
279	20231024	152100	220611245	2700	2700	2700	2700	0
280	20231024	152000	220611245	2700	2700	2700	2700	0
281	20231024	151900	220611245	2700	2705	2705	2700	1067
282	20231024	151800	217730010	2705	2705	2705	2705	0
283	20231024	151700	217730010	2705	2705	2705	2705	0
284	20231024	151600	217730010	2705	2705	2705	2705	0
285	20231024	151500	217730010	2705	2705	2705	2705	1
286	20231024	151400	217727305	2700	2700	2700	2700	200
287	20231024	151300	217187305	2700	2700	2700	2700	0
288	20231024	151200	217187305	2700	2700	2700	2700	0
289	20231024	151100	217187305	2700	2700	2700	2700	0
290	20231024	151000	217187305	2700	2700	2700	2700	1094
291	20231024	150900	214233505	2700	2700	2700	2700	0
292	20231024	150800	214233505	2700	2700	2700	2700	12
293	20231024	150700	214201105	2695	2695	2695	2695	54
294	20231024	150600	214055575	2695	2695	2695	2695	0
295	20231024	150500	214055575	2695	2695	2695	2695	10
296	20231024	150400	214028625	2695	2695	2695	2695	0
297	20231024	150300	214028625	2695	2695	2695	2695	0
298	20231024	150200	214028625	2695	2695	2695	2695	296
299	20231024	150100	213230905	2700	2700	2700	2695	15
300	20231024	150000	213190410	2705	2705	2705	2705	0
301	20231024	145900	213190410	2705	2705	2705	2705	10
302	20231024	145800	213163360	2705	2705	2705	2705	29
303	20231024	145700	213084915	2705	2705	2705	2705	1
304	20231024	145600	213082210	2705	2705	2705	2705	10
305	20231024	145500	213055160	2705	2705	2705	2705	10
306	20231024	145400	213028110	2695	2695	2695	2695	0
307	20231024	145300	213028110	2695	2695	2695	2695	0
308	20231024	145200	213028110	2695	2695	2695	2695	0
309	20231024	145100	213028110	2695	2695	2695	2695	0
310	20231024	145000	213028110	2695	2695	2695	2695	0
311	20231024	144900	213028110	2695	2695	2695	2695	0
312	20231024	144800	213028110	2695	2695	2695	2695	1702
313	20231024	144700	208441220	2700	2700	2700	2700	0
314	20231024	144600	208441220	2700	2685	2700	2685	5458
315	20231024	144500	193736100	2680	2680	2680	2680	0
316	20231024	144400	193736100	2680	2680	2680	2680	23
317	20231024	144300	193674460	2685	2685	2685	2685	0
318	20231024	144200	193674460	2685	2685	2685	2685	0
319	20231024	144100	193674460	2685	2685	2685	2685	319
320	20231024	144000	192817945	2685	2685	2685	2685	100
321	20231024	143900	192549445	2685	2685	2685	2685	0
322	20231024	143800	192549445	2685	2685	2685	2685	0
323	20231024	143700	192549445	2685	2685	2685	2685	0
324	20231024	143600	192549445	2685	2685	2685	2685	0
325	20231024	143500	192549445	2685	2685	2685	2685	0
326	20231024	143400	192549445	2685	2685	2685	2685	0
327	20231024	143300	192549445	2685	2685	2685	2685	0
328	20231024	143200	192549445	2685	2685	2685	2685	0
329	20231024	143100	192549445	2685	2685	2685	2685	0
330	20231024	143000	192549445	2685	2685	2685	2685	2
331	20231024	142900	192544075	2675	2675	2675	2675	0
332	20231024	142800	192544075	2675	2655	2675	2655	1740
333	20231024	142700	187891170	2670	2670	2670	2670	1
334	20231024	142600	187888500	2665	2655	2665	2645	7087
335	20231024	142500	169101715	2670	2690	2690	2635	13010
336	20231024	142400	134501660	2690	2690	2690	2690	2422
337	20231024	142300	127986480	2690	2675	2690	2675	1093
338	20231024	142200	125046775	2670	2685	2685	2670	1599
339	20231024	142100	120759125	2685	2695	2695	2685	100
340	20231024	142000	120490550	2695	2695	2695	2695	1
341	20231024	141900	120487855	2695	2695	2695	2695	100
342	20231024	141800	120218355	2695	2695	2695	2695	277
343	20231024	141700	119471840	2695	2695	2695	2695	122
344	20231024	141600	119143050	2695	2710	2710	2695	2
345	20231024	141500	119137645	2700	2700	2700	2700	0
346	20231024	141400	119137645	2700	2700	2700	2700	100
347	20231024	141300	118867645	2700	2700	2700	2700	7
348	20231024	141200	118848745	2700	2700	2700	2700	0
349	20231024	141100	118848745	2700	2700	2700	2700	0
350	20231024	141000	118848745	2700	2700	2700	2700	0
351	20231024	140900	118848745	2700	2700	2700	2700	2
352	20231024	140800	118843345	2710	2710	2710	2710	0
353	20231024	140700	118843345	2710	2710	2710	2710	0
354	20231024	140600	118843345	2710	2710	2710	2710	4
355	20231024	140500	118832505	2710	2710	2710	2705	76
356	20231024	140400	118626550	2710	2710	2710	2710	500
357	20231024	140300	117271550	2710	2705	2710	2705	944
358	20231024	140200	114713905	2705	2695	2705	2695	2090
359	20231024	140100	109069275	2695	2695	2695	2695	0
360	20231024	140000	109069275	2695	2695	2695	2695	0
361	20231024	135900	109069275	2695	2695	2695	2695	0
362	20231024	135800	109069275	2695	2695	2695	2695	2030
363	20231024	135700	103598425	2695	2695	2695	2695	0
364	20231024	135600	103598425	2695	2695	2695	2695	0
365	20231024	135500	103598425	2695	2695	2695	2695	0
366	20231024	135400	103598425	2695	2695	2695	2695	0
367	20231024	135300	103598425	2695	2695	2695	2695	1
368	20231024	135200	103595730	2695	2695	2695	2695	0
369	20231024	135100	103595730	2695	2695	2695	2695	0
370	20231024	135000	103595730	2695	2695	2695	2695	0
371	20231024	134900	103595730	2695	2685	2695	2685	31
372	20231024	134800	103512435	2675	2675	2675	2675	0
373	20231024	134700	103512435	2675	2675	2675	2675	0
374	20231024	134600	103512435	2675	2675	2675	2675	0
375	20231024	134500	103512435	2675	2675	2675	2675	0
376	20231024	134400	103512435	2675	2675	2675	2675	0
377	20231024	134300	103512435	2675	2675	2675	2675	13
378	20231024	134200	103477660	2675	2675	2675	2675	170
379	20231024	134100	103022910	2690	2690	2690	2690	30
380	20231024	134000	102942210	2690	2690	2690	2690	0
381	20231024	133900	102942210	2690	2685	2690	2685	3031
382	20231024	133800	94797220	2680	2680	2680	2680	0
383	20231024	133700	94797220	2680	2680	2680	2680	0
384	20231024	133600	94797220	2680	2680	2680	2680	88
385	20231024	133500	94561380	2680	2680	2680	2680	0
386	20231024	133400	94561380	2680	2680	2680	2680	400
387	20231024	133300	93489380	2680	2680	2680	2680	0
388	20231024	133200	93489380	2680	2680	2680	2680	50
389	20231024	133100	93355380	2680	2680	2680	2680	0
390	20231024	133000	93355380	2680	2680	2680	2680	0
391	20231024	132900	93355380	2680	2680	2680	2680	31
392	20231024	132800	93272300	2680	2680	2680	2680	1
393	20231024	132700	93269620	2675	2675	2675	2675	0
394	20231024	132600	93269620	2675	2675	2675	2675	0
395	20231024	132500	93269620	2675	2675	2675	2675	0
396	20231024	132400	93269620	2675	2675	2675	2675	0
397	20231024	132300	93269620	2675	2675	2675	2675	100
398	20231024	132200	93002120	2670	2670	2670	2670	0
399	20231024	132100	93002120	2670	2670	2670	2670	0
400	20231024	132000	93002120	2670	2670	2670	2670	250
401	20231024	131900	92334620	2675	2675	2675	2675	0
402	20231024	131800	92334620	2675	2675	2675	2675	0
403	20231024	131700	92334620	2675	2675	2675	2675	0
404	20231024	131600	92334620	2675	2670	2675	2670	1119
405	20231024	131500	89341890	2670	2670	2670	2670	0
406	20231024	131400	89341890	2670	2670	2670	2670	0
407	20231024	131300	89341890	2670	2670	2670	2670	0
408	20231024	131200	89341890	2670	2670	2670	2670	0
409	20231024	131100	89341890	2670	2670	2670	2670	0
410	20231024	131000	89341890	2670	2670	2670	2670	0
411	20231024	130900	89341890	2670	2670	2670	2670	500
412	20231024	130800	88006890	2670	2670	2670	2670	0
413	20231024	130700	88006890	2670	2670	2670	2670	3
414	20231024	130600	87998880	2670	2670	2670	2670	55
415	20231024	130500	87852030	2670	2670	2670	2670	0
416	20231024	130400	87852030	2670	2670	2670	2670	49
417	20231024	130300	87721200	2675	2675	2675	2675	582
418	20231024	130200	86164350	2675	2675	2675	2675	18
419	20231024	130100	86116200	2675	2675	2675	2675	20
420	20231024	130000	86062700	2675	2675	2675	2675	0
421	20231024	125900	86062700	2675	2675	2675	2675	0
422	20231024	125800	86062700	2675	2675	2675	2675	2
423	20231024	125700	86057350	2670	2670	2670	2670	5
424	20231024	125600	86044000	2670	2670	2670	2670	0
425	20231024	125500	86044000	2670	2670	2670	2670	0
426	20231024	125400	86044000	2670	2670	2670	2670	0
427	20231024	125300	86044000	2670	2670	2670	2670	0
428	20231024	125200	86044000	2670	2670	2670	2670	0
429	20231024	125100	86044000	2670	2670	2670	2670	0
430	20231024	125000	86044000	2670	2670	2670	2670	0
431	20231024	124900	86044000	2670	2670	2670	2670	0
432	20231024	124800	86044000	2670	2670	2670	2670	0
433	20231024	124700	86044000	2670	2670	2670	2670	0
434	20231024	124600	86044000	2670	2670	2670	2670	257
435	20231024	124500	85357810	2665	2665	2665	2665	0
436	20231024	124400	85357810	2665	2665	2665	2665	500
437	20231024	124300	84025310	2670	2670	2670	2670	0
438	20231024	124200	84025310	2670	2670	2670	2670	0
439	20231024	124100	84025310	2670	2670	2670	2670	0
440	20231024	124000	84025310	2670	2670	2670	2670	0
441	20231024	123900	84025310	2670	2670	2670	2670	481
442	20231024	123800	82741040	2670	2670	2670	2670	639
443	20231024	123700	81034910	2665	2665	2665	2665	200
444	20231024	123600	80501910	2665	2665	2665	2665	0
445	20231024	123500	80501910	2665	2665	2665	2665	0
446	20231024	123400	80501910	2665	2665	2665	2665	0
447	20231024	123300	80501910	2665	2660	2665	2660	1017
448	20231024	123200	77794975	2655	2655	2655	2655	0
449	20231024	123100	77794975	2655	2655	2655	2655	0
450	20231024	123000	77794975	2655	2655	2655	2655	0
451	20231024	122900	77794975	2655	2655	2655	2655	0
452	20231024	122800	77794975	2655	2655	2655	2655	0
453	20231024	122700	77794975	2655	2655	2655	2655	0
454	20231024	122600	77794975	2655	2655	2655	2655	0
455	20231024	122500	77794975	2655	2655	2655	2655	0
456	20231024	122400	77794975	2655	2655	2655	2655	0
457	20231024	122300	77794975	2655	2655	2655	2655	0
458	20231024	122200	77794975	2655	2655	2655	2655	34
459	20231024	122100	77704705	2655	2655	2655	2655	9
460	20231024	122000	77680810	2655	2655	2655	2655	1
461	20231024	121900	77678155	2650	2650	2650	2650	0
462	20231024	121800	77678155	2650	2650	2650	2650	0
463	20231024	121700	77678155	2650	2650	2650	2650	0
464	20231024	121600	77678155	2650	2650	2650	2650	0
465	20231024	121500	77678155	2650	2650	2650	2650	0
466	20231024	121400	77678155	2650	2650	2650	2650	60
467	20231024	121300	77519155	2650	2650	2650	2650	400
468	20231024	121200	76459155	2650	2650	2650	2650	0
469	20231024	121100	76459155	2650	2650	2650	2650	0
470	20231024	121000	76459155	2650	2650	2650	2650	0
471	20231024	120900	76459155	2650	2650	2650	2650	500
472	20231024	120800	75134155	2655	2655	2655	2655	222
473	20231024	120700	74544745	2655	2655	2655	2655	0
474	20231024	120600	74544745	2655	2655	2655	2655	0
475	20231024	120500	74544745	2655	2655	2655	2655	0
476	20231024	120400	74544745	2655	2655	2655	2655	0
477	20231024	120300	74544745	2655	2655	2655	2655	0
478	20231024	120200	74544745	2655	2655	2655	2655	0
479	20231024	120100	74544745	2655	2655	2655	2655	2
480	20231024	120000	74539435	2650	2650	2650	2650	0
481	20231024	115900	74539435	2650	2650	2650	2650	0
482	20231024	115800	74539435	2650	2650	2650	2650	0
483	20231024	115700	74539435	2650	2650	2650	2650	0
484	20231024	115600	74539435	2650	2650	2650	2650	794
485	20231024	115500	72435335	2650	2650	2650	2650	0
486	20231024	115400	72435335	2650	2650	2650	2650	0
487	20231024	115300	72435335	2650	2650	2650	2650	0
488	20231024	115200	72435335	2650	2650	2650	2650	0
489	20231024	115100	72435335	2650	2650	2650	2650	0
490	20231024	115000	72435335	2650	2650	2650	2650	0
491	20231024	114900	72435335	2650	2650	2650	2650	0
492	20231024	114800	72435335	2650	2650	2650	2650	0
493	20231024	114700	72435335	2650	2650	2650	2650	0
494	20231024	114600	72435335	2650	2650	2650	2650	170
495	20231024	114500	71984835	2660	2660	2660	2660	0
496	20231024	114400	71984835	2660	2660	2660	2660	0
497	20231024	114300	71984835	2660	2645	2660	2640	2018
498	20231024	114200	66656340	2650	2650	2650	2650	275
499	20231024	114100	65927590	2650	2650	2650	2650	0
500	20231024	114000	65927590	2650	2650	2650	2650	0
501	20231024	113900	65927590	2650	2650	2650	2650	0
502	20231024	113800	65927590	2650	2650	2650	2650	0
503	20231024	113700	65927590	2650	2650	2650	2650	0
504	20231024	113600	65927590	2650	2650	2650	2650	0
505	20231024	113500	65927590	2650	2655	2655	2650	300
506	20231024	113400	65132575	2660	2660	2660	2660	4
507	20231024	113300	65121935	2660	2660	2660	2660	0
508	20231024	113200	65121935	2660	2660	2660	2660	0
509	20231024	113100	65121935	2660	2660	2660	2660	0
510	20231024	113000	65121935	2660	2660	2660	2660	0
511	20231024	112900	65121935	2660	2660	2660	2660	0
512	20231024	112800	65121935	2660	2660	2660	2660	0
513	20231024	112700	65121935	2660	2660	2660	2660	0
514	20231024	112600	65121935	2660	2660	2660	2660	0
515	20231024	112500	65121935	2660	2660	2660	2660	0
516	20231024	112400	65121935	2660	2660	2660	2660	0
517	20231024	112300	65121935	2660	2660	2660	2660	0
518	20231024	112200	65121935	2660	2660	2660	2660	200
519	20231024	112100	64589935	2660	2655	2660	2655	507
520	20231024	112000	63243350	2650	2650	2650	2650	0
521	20231024	111900	63243350	2650	2650	2650	2650	0
522	20231024	111800	63243350	2650	2650	2650	2650	0
523	20231024	111700	63243350	2650	2650	2650	2650	369
524	20231024	111600	62265500	2640	2640	2640	2640	0
525	20231024	111500	62265500	2640	2640	2640	2640	0
526	20231024	111400	62265500	2640	2640	2640	2640	200
527	20231024	111300	61737500	2640	2640	2640	2640	236
528	20231024	111200	61114460	2640	2640	2640	2640	191
529	20231024	111100	60610220	2640	2640	2640	2640	0
530	20231024	111000	60610220	2640	2640	2640	2640	0
531	20231024	110900	60610220	2640	2640	2640	2640	0
532	20231024	110800	60610220	2640	2640	2640	2640	0
533	20231024	110700	60610220	2640	2640	2640	2640	200
534	20231024	110600	60082220	2645	2645	2645	2645	0
535	20231024	110500	60082220	2645	2645	2645	2645	0
536	20231024	110400	60082220	2645	2645	2645	2645	0
537	20231024	110300	60082220	2645	2645	2645	2645	0
538	20231024	110200	60082220	2645	2645	2645	2645	0
539	20231024	110100	60082220	2645	2645	2645	2645	200
540	20231024	110000	59553220	2645	2645	2645	2645	0
541	20231024	105900	59553220	2645	2645	2645	2645	0
542	20231024	105800	59553220	2645	2645	2645	2645	0
543	20231024	105700	59553220	2645	2645	2645	2645	347
544	20231024	105600	58635405	2640	2640	2640	2640	0
545	20231024	105500	58635405	2640	2640	2640	2640	178
546	20231024	105400	58165485	2640	2640	2640	2640	0
547	20231024	105300	58165485	2640	2640	2640	2640	0
548	20231024	105200	58165485	2640	2640	2640	2640	0
549	20231024	105100	58165485	2640	2640	2640	2640	0
550	20231024	105000	58165485	2640	2640	2640	2640	0
551	20231024	104900	58165485	2640	2640	2640	2640	0
552	20231024	104800	58165485	2640	2640	2640	2640	1331
553	20231024	104700	54651645	2650	2650	2650	2650	0
554	20231024	104600	54651645	2650	2650	2650	2650	26
555	20231024	104500	54582745	2640	2640	2640	2640	370
556	20231024	104400	53605945	2640	2640	2640	2640	200
557	20231024	104300	53077945	2640	2640	2640	2640	546
558	20231024	104200	51636505	2640	2640	2640	2640	0
559	20231024	104100	51636505	2640	2640	2640	2640	0
560	20231024	104000	51636505	2640	2640	2640	2640	0
561	20231024	103900	51636505	2640	2640	2640	2640	150
562	20231024	103800	51240505	2640	2640	2640	2640	0
563	20231024	103700	51240505	2640	2640	2640	2640	0
564	20231024	103600	51240505	2640	2640	2640	2640	1
565	20231024	103500	51237865	2655	2655	2655	2655	0
566	20231024	103400	51237865	2655	2655	2655	2655	0
567	20231024	103300	51237865	2655	2655	2655	2655	0
568	20231024	103200	51237865	2655	2655	2655	2655	0
569	20231024	103100	51237865	2655	2655	2655	2655	0
570	20231024	103000	51237865	2655	2655	2655	2655	0
571	20231024	102900	51237865	2655	2655	2655	2655	41
572	20231024	102800	51129010	2640	2640	2640	2640	0
573	20231024	102700	51129010	2640	2640	2640	2640	500
574	20231024	102600	49809010	2640	2640	2640	2640	1
575	20231024	102500	49806370	2640	2640	2640	2640	0
576	20231024	102400	49806370	2640	2640	2640	2640	200
577	20231024	102300	49278370	2640	2640	2640	2640	0
578	20231024	102200	49278370	2640	2640	2640	2640	117
579	20231024	102100	48969490	2640	2640	2640	2640	1401
580	20231024	102000	45270850	2645	2645	2645	2645	0
581	20231024	101900	45270850	2645	2645	2645	2645	0
582	20231024	101800	45270850	2645	2645	2645	2645	1733
583	20231024	101700	40687065	2660	2660	2660	2660	0
584	20231024	101600	40687065	2660	2660	2660	2660	0
585	20231024	101500	40687065	2660	2650	2660	2650	788
586	20231024	101400	38598835	2655	2655	2655	2655	0
587	20231024	101300	38598835	2655	2655	2655	2655	0
588	20231024	101200	38598835	2655	2655	2655	2655	0
589	20231024	101100	38598835	2655	2655	2655	2655	0
590	20231024	101000	38598835	2655	2655	2655	2655	0
591	20231024	100900	38598835	2655	2655	2655	2655	75
592	20231024	100800	38399710	2655	2655	2655	2655	0
593	20231024	100700	38399710	2655	2655	2655	2655	400
594	20231024	100600	37337710	2650	2650	2650	2650	0
595	20231024	100500	37337710	2650	2650	2650	2650	0
596	20231024	100400	37337710	2650	2650	2650	2650	0
597	20231024	100300	37337710	2650	2650	2650	2650	0
598	20231024	100200	37337710	2650	2650	2650	2650	0
599	20231024	100100	37337710	2650	2650	2650	2650	0
600	20231024	100000	37337710	2650	2650	2650	2650	0
601	20231024	095900	37337710	2650	2650	2650	2650	8
602	20231024	095800	37316510	2665	2665	2665	2665	573
603	20231024	095700	35789465	2665	2665	2665	2665	1
604	20231024	095600	35786800	2665	2665	2665	2665	0
605	20231024	095500	35786800	2665	2665	2665	2665	1
606	20231024	095400	35784135	2645	2645	2645	2645	0
607	20231024	095300	35784135	2645	2645	2645	2645	700
608	20231024	095200	33932635	2665	2665	2665	2665	187
609	20231024	095100	33434280	2665	2665	2665	2665	0
610	20231024	095000	33434280	2665	2665	2665	2665	0
611	20231024	094900	33434280	2665	2650	2665	2650	2
612	20231024	094800	33428965	2650	2655	2655	2650	1202
613	20231024	094700	30238405	2660	2660	2660	2660	0
614	20231024	094600	30238405	2660	2660	2660	2660	1
615	20231024	094500	30235745	2660	2660	2660	2660	30
616	20231024	094400	30155945	2660	2660	2660	2660	0
617	20231024	094300	30155945	2660	2660	2660	2660	0
618	20231024	094200	30155945	2660	2660	2660	2660	0
619	20231024	094100	30155945	2660	2660	2660	2660	435
620	20231024	094000	28998845	2660	2665	2665	2660	1615
621	20231024	093900	24698790	2685	2685	2685	2685	0
622	20231024	093800	24698790	2685	2685	2685	2685	0
623	20231024	093700	24698790	2685	2685	2685	2685	0
624	20231024	093600	24698790	2685	2685	2685	2685	0
625	20231024	093500	24698790	2685	2685	2685	2685	0
626	20231024	093400	24698790	2685	2685	2685	2685	0
627	20231024	093300	24698790	2685	2685	2685	2685	2
628	20231024	093200	24693420	2665	2665	2665	2665	74
629	20231024	093100	24496210	2665	2665	2665	2665	0
630	20231024	093000	24496210	2665	2665	2665	2665	30
631	20231024	092900	24416260	2690	2680	2690	2680	42
632	20231024	092800	24303690	2680	2680	2680	2680	0
633	20231024	092700	24303690	2680	2680	2680	2680	200
634	20231024	092600	23767690	2680	2680	2680	2680	0
635	20231024	092500	23767690	2680	2680	2680	2680	0
636	20231024	092400	23767690	2680	2680	2680	2680	2000
637	20231024	092300	18407690	2680	2680	2680	2680	0
638	20231024	092200	18407690	2680	2680	2680	2680	0
639	20231024	092100	18407690	2680	2680	2680	2680	2000
640	20231024	092000	13047690	2680	2680	2680	2680	0
641	20231024	091900	13047690	2680	2680	2680	2680	0
642	20231024	091800	13047690	2680	2680	2680	2680	0
643	20231024	091700	13047690	2680	2680	2680	2680	0
644	20231024	091600	13047690	2680	2680	2680	2680	0
645	20231024	091500	13047690	2680	2680	2680	2680	0
646	20231024	091400	13047690	2680	2680	2680	2680	0
647	20231024	091300	13047690	2680	2680	2680	2680	500
648	20231024	091200	11707690	2680	2680	2680	2680	0
649	20231024	091100	11707690	2680	2680	2680	2680	39
650	20231024	091000	11603170	2660	2660	2660	2660	0
651	20231024	090900	11603170	2660	2660	2660	2660	0
652	20231024	090800	11603170	2660	2660	2660	2660	50
653	20231024	090700	11470170	2660	2680	2680	2660	50
654	20231024	090600	11336770	2660	2660	2660	2660	90
655	20231024	090500	11097370	2660	2660	2660	2660	0
656	20231024	090400	11097370	2660	2660	2660	2660	0
657	20231024	090300	11097370	2660	2660	2660	2660	0
658	20231024	090200	11097370	2660	2665	2665	2660	4000
659	20231024	090100	457310	2680	2680	2680	2680	0
660	20231024	090000	457310	2680	2665	2680	2665	171