KissMeData/309930/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203300	492943590	5280	5280	5280	5280	567
3	20231024	203200	492943590	5280	5280	5280	5280	0
4	20231024	203100	492943590	5280	5280	5280	5280	0
5	20231024	203000	492943590	5280	5280	5280	5280	0
6	20231024	202900	492943590	5280	5280	5280	5280	0
7	20231024	202800	492943590	5280	5280	5280	5280	0
8	20231024	202700	492943590	5280	5280	5280	5280	0
9	20231024	202600	492943590	5280	5280	5280	5280	0
10	20231024	202500	492943590	5280	5280	5280	5280	0
11	20231024	202400	492943590	5280	5280	5280	5280	0
12	20231024	202300	492943590	5280	5280	5280	5280	0
13	20231024	202200	492943590	5280	5280	5280	5280	0
14	20231024	202100	492943590	5280	5280	5280	5280	0
15	20231024	202000	492943590	5280	5280	5280	5280	0
16	20231024	201900	492943590	5280	5280	5280	5280	0
17	20231024	201800	492943590	5280	5280	5280	5280	0
18	20231024	201700	492943590	5280	5280	5280	5280	0
19	20231024	201600	492943590	5280	5280	5280	5280	0
20	20231024	201500	492943590	5280	5280	5280	5280	0
21	20231024	201400	492943590	5280	5280	5280	5280	0
22	20231024	201300	492943590	5280	5280	5280	5280	0
23	20231024	201200	492943590	5280	5280	5280	5280	0
24	20231024	201100	492943590	5280	5280	5280	5280	0
25	20231024	201000	492943590	5280	5280	5280	5280	0
26	20231024	200900	492943590	5280	5280	5280	5280	0
27	20231024	200800	492943590	5280	5280	5280	5280	0
28	20231024	200700	492943590	5280	5280	5280	5280	0
29	20231024	200600	492943590	5280	5280	5280	5280	0
30	20231024	200500	492943590	5280	5280	5280	5280	0
31	20231024	200400	492943590	5280	5280	5280	5280	0
32	20231024	200300	492943590	5280	5280	5280	5280	567
33	20231024	200200	492943590	5280	5280	5280	5280	0
34	20231024	200100	492943590	5280	5280	5280	5280	0
35	20231024	200000	492943590	5280	5280	5280	5280	0
36	20231024	195900	492943590	5280	5280	5280	5280	0
37	20231024	195800	492943590	5280	5280	5280	5280	0
38	20231024	195700	492943590	5280	5280	5280	5280	0
39	20231024	195600	492943590	5280	5280	5280	5280	0
40	20231024	195500	492943590	5280	5280	5280	5280	0
41	20231024	195400	492943590	5280	5280	5280	5280	0
42	20231024	195300	492943590	5280	5280	5280	5280	0
43	20231024	195200	492943590	5280	5280	5280	5280	0
44	20231024	195100	492943590	5280	5280	5280	5280	0
45	20231024	195000	492943590	5280	5280	5280	5280	0
46	20231024	194900	492943590	5280	5280	5280	5280	0
47	20231024	194800	492943590	5280	5280	5280	5280	0
48	20231024	194700	492943590	5280	5280	5280	5280	0
49	20231024	194600	492943590	5280	5280	5280	5280	0
50	20231024	194500	492943590	5280	5280	5280	5280	0
51	20231024	194400	492943590	5280	5280	5280	5280	0
52	20231024	194300	492943590	5280	5280	5280	5280	0
53	20231024	194200	492943590	5280	5280	5280	5280	0
54	20231024	194100	492943590	5280	5280	5280	5280	0
55	20231024	194000	492943590	5280	5280	5280	5280	0
56	20231024	193900	492943590	5280	5280	5280	5280	0
57	20231024	193800	492943590	5280	5280	5280	5280	0
58	20231024	193700	492943590	5280	5280	5280	5280	0
59	20231024	193600	492943590	5280	5280	5280	5280	0
60	20231024	193500	492943590	5280	5280	5280	5280	0
61	20231024	193400	492943590	5280	5280	5280	5280	0
62	20231024	193300	492943590	5280	5280	5280	5280	567
63	20231024	193200	492943590	5280	5280	5280	5280	0
64	20231024	193100	492943590	5280	5280	5280	5280	0
65	20231024	193000	492943590	5280	5280	5280	5280	0
66	20231024	192900	492943590	5280	5280	5280	5280	0
67	20231024	192800	492943590	5280	5280	5280	5280	0
68	20231024	192700	492943590	5280	5280	5280	5280	0
69	20231024	192600	492943590	5280	5280	5280	5280	0
70	20231024	192500	492943590	5280	5280	5280	5280	0
71	20231024	192400	492943590	5280	5280	5280	5280	0
72	20231024	192300	492943590	5280	5280	5280	5280	0
73	20231024	192200	492943590	5280	5280	5280	5280	0
74	20231024	192100	492943590	5280	5280	5280	5280	0
75	20231024	192000	492943590	5280	5280	5280	5280	0
76	20231024	191900	492943590	5280	5280	5280	5280	0
77	20231024	191800	492943590	5280	5280	5280	5280	0
78	20231024	191700	492943590	5280	5280	5280	5280	0
79	20231024	191600	492943590	5280	5280	5280	5280	0
80	20231024	191500	492943590	5280	5280	5280	5280	0
81	20231024	191400	492943590	5280	5280	5280	5280	0
82	20231024	191300	492943590	5280	5280	5280	5280	0
83	20231024	191200	492943590	5280	5280	5280	5280	0
84	20231024	191100	492943590	5280	5280	5280	5280	0
85	20231024	191000	492943590	5280	5280	5280	5280	0
86	20231024	190900	492943590	5280	5280	5280	5280	0
87	20231024	190800	492943590	5280	5280	5280	5280	0
88	20231024	190700	492943590	5280	5280	5280	5280	0
89	20231024	190600	492943590	5280	5280	5280	5280	0
90	20231024	190500	492943590	5280	5280	5280	5280	0
91	20231024	190400	492943590	5280	5280	5280	5280	0
92	20231024	190300	492943590	5280	5280	5280	5280	567
93	20231024	190200	492943590	5280	5280	5280	5280	0
94	20231024	190100	492943590	5280	5280	5280	5280	0
95	20231024	190000	492943590	5280	5280	5280	5280	0
96	20231024	185900	492943590	5280	5280	5280	5280	0
97	20231024	185800	492943590	5280	5280	5280	5280	0
98	20231024	185700	492943590	5280	5280	5280	5280	0
99	20231024	185600	492943590	5280	5280	5280	5280	0
100	20231024	185500	492943590	5280	5280	5280	5280	0
101	20231024	185400	492943590	5280	5280	5280	5280	0
102	20231024	185300	492943590	5280	5280	5280	5280	0
103	20231024	185200	492943590	5280	5280	5280	5280	0
104	20231024	185100	492943590	5280	5280	5280	5280	0
105	20231024	185000	492943590	5280	5280	5280	5280	0
106	20231024	184900	492943590	5280	5280	5280	5280	0
107	20231024	184800	492943590	5280	5280	5280	5280	0
108	20231024	184700	492943590	5280	5280	5280	5280	0
109	20231024	184600	492943590	5280	5280	5280	5280	0
110	20231024	184500	492943590	5280	5280	5280	5280	0
111	20231024	184400	492943590	5280	5280	5280	5280	0
112	20231024	184300	492943590	5280	5280	5280	5280	0
113	20231024	184200	492943590	5280	5280	5280	5280	0
114	20231024	184100	492943590	5280	5280	5280	5280	0
115	20231024	184000	492943590	5280	5280	5280	5280	0
116	20231024	183900	492943590	5280	5280	5280	5280	0
117	20231024	183800	492943590	5280	5280	5280	5280	0
118	20231024	183700	492943590	5280	5280	5280	5280	0
119	20231024	183600	492943590	5280	5280	5280	5280	0
120	20231024	183500	492943590	5280	5280	5280	5280	0
121	20231024	183400	492943590	5280	5280	5280	5280	0
122	20231024	183300	492943590	5280	5280	5280	5280	567
123	20231024	183200	492943590	5280	5280	5280	5280	0
124	20231024	183100	492943590	5280	5280	5280	5280	0
125	20231024	183000	492943590	5280	5280	5280	5280	0
126	20231024	182900	492943590	5280	5280	5280	5280	0
127	20231024	182800	492943590	5280	5280	5280	5280	0
128	20231024	182700	492943590	5280	5280	5280	5280	0
129	20231024	182600	492943590	5280	5280	5280	5280	0
130	20231024	182500	492943590	5280	5280	5280	5280	0
131	20231024	182400	492943590	5280	5280	5280	5280	0
132	20231024	182300	492943590	5280	5280	5280	5280	0
133	20231024	182200	492943590	5280	5280	5280	5280	0
134	20231024	182100	492943590	5280	5280	5280	5280	0
135	20231024	182000	492943590	5280	5280	5280	5280	0
136	20231024	181900	492943590	5280	5280	5280	5280	0
137	20231024	181800	492943590	5280	5280	5280	5280	0
138	20231024	181700	492943590	5280	5280	5280	5280	0
139	20231024	181600	492943590	5280	5280	5280	5280	0
140	20231024	181500	492943590	5280	5280	5280	5280	0
141	20231024	181400	492943590	5280	5280	5280	5280	0
142	20231024	181300	492943590	5280	5280	5280	5280	0
143	20231024	181200	492943590	5280	5280	5280	5280	0
144	20231024	181100	492943590	5280	5280	5280	5280	0
145	20231024	181000	492943590	5280	5280	5280	5280	0
146	20231024	180900	492943590	5280	5280	5280	5280	0
147	20231024	180800	492943590	5280	5280	5280	5280	0
148	20231024	180700	492943590	5280	5280	5280	5280	0
149	20231024	180600	492943590	5280	5280	5280	5280	0
150	20231024	180500	492943590	5280	5280	5280	5280	0
151	20231024	180400	492943590	5280	5280	5280	5280	0
152	20231024	180300	492943590	5280	5280	5280	5280	567
153	20231024	180200	492943590	5280	5280	5280	5280	0
154	20231024	180100	492943590	5280	5280	5280	5280	0
155	20231024	180000	492943590	5280	5280	5280	5280	0
156	20231024	175900	492943590	5280	5280	5280	5280	0
157	20231024	175800	492943590	5280	5280	5280	5280	0
158	20231024	175700	492943590	5280	5280	5280	5280	0
159	20231024	175600	492943590	5280	5280	5280	5280	0
160	20231024	175500	492943590	5280	5280	5280	5280	0
161	20231024	175400	492943590	5280	5280	5280	5280	0
162	20231024	175300	492943590	5280	5280	5280	5280	0
163	20231024	175200	492943590	5280	5280	5280	5280	0
164	20231024	175100	492943590	5280	5280	5280	5280	0
165	20231024	175000	492943590	5280	5280	5280	5280	0
166	20231024	174900	492943590	5280	5280	5280	5280	0
167	20231024	174800	492943590	5280	5280	5280	5280	0
168	20231024	174700	492943590	5280	5280	5280	5280	0
169	20231024	174600	492943590	5280	5280	5280	5280	0
170	20231024	174500	492943590	5280	5280	5280	5280	0
171	20231024	174400	492943590	5280	5280	5280	5280	0
172	20231024	174300	492943590	5280	5280	5280	5280	0
173	20231024	174200	492943590	5280	5280	5280	5280	0
174	20231024	174100	492943590	5280	5280	5280	5280	0
175	20231024	174000	492943590	5280	5280	5280	5280	0
176	20231024	173900	492943590	5280	5280	5280	5280	0
177	20231024	173800	492943590	5280	5280	5280	5280	0
178	20231024	173700	492943590	5280	5280	5280	5280	0
179	20231024	173600	492943590	5280	5280	5280	5280	0
180	20231024	173500	492943590	5280	5280	5280	5280	0
181	20231024	173400	492943590	5280	5280	5280	5280	0
182	20231024	173300	492943590	5280	5280	5280	5280	567
183	20231024	173200	492943590	5280	5280	5280	5280	0
184	20231024	173100	492943590	5280	5280	5280	5280	0
185	20231024	173000	492943590	5280	5280	5280	5280	0
186	20231024	172900	492943590	5280	5280	5280	5280	0
187	20231024	172800	492943590	5280	5280	5280	5280	0
188	20231024	172700	492943590	5280	5280	5280	5280	0
189	20231024	172600	492943590	5280	5280	5280	5280	0
190	20231024	172500	492943590	5280	5280	5280	5280	0
191	20231024	172400	492943590	5280	5280	5280	5280	0
192	20231024	172300	492943590	5280	5280	5280	5280	0
193	20231024	172200	492943590	5280	5280	5280	5280	0
194	20231024	172100	492943590	5280	5280	5280	5280	0
195	20231024	172000	492943590	5280	5280	5280	5280	0
196	20231024	171900	492943590	5280	5280	5280	5280	0
197	20231024	171800	492943590	5280	5280	5280	5280	0
198	20231024	171700	492943590	5280	5280	5280	5280	0
199	20231024	171600	492943590	5280	5280	5280	5280	0
200	20231024	171500	492943590	5280	5280	5280	5280	0
201	20231024	171400	492943590	5280	5280	5280	5280	0
202	20231024	171300	492943590	5280	5280	5280	5280	0
203	20231024	171200	492943590	5280	5280	5280	5280	0
204	20231024	171100	492943590	5280	5280	5280	5280	0
205	20231024	171000	492943590	5280	5280	5280	5280	0
206	20231024	170900	492943590	5280	5280	5280	5280	0
207	20231024	170800	492943590	5280	5280	5280	5280	0
208	20231024	170700	492943590	5280	5280	5280	5280	0
209	20231024	170600	492943590	5280	5280	5280	5280	0
210	20231024	170500	492943590	5280	5280	5280	5280	0
211	20231024	170400	492943590	5280	5280	5280	5280	0
212	20231024	170300	492943590	5280	5280	5280	5280	567
213	20231024	170200	492943590	5280	5280	5280	5280	0
214	20231024	170100	492943590	5280	5280	5280	5280	0
215	20231024	170000	492943590	5280	5280	5280	5280	0
216	20231024	165900	492943590	5280	5280	5280	5280	0
217	20231024	165800	492943590	5280	5280	5280	5280	0
218	20231024	165700	492943590	5280	5280	5280	5280	0
219	20231024	165600	492943590	5280	5280	5280	5280	0
220	20231024	165500	492943590	5280	5280	5280	5280	0
221	20231024	165400	492943590	5280	5280	5280	5280	0
222	20231024	165300	492943590	5280	5280	5280	5280	0
223	20231024	165200	492943590	5280	5280	5280	5280	0
224	20231024	165100	492943590	5280	5280	5280	5280	0
225	20231024	165000	492943590	5280	5280	5280	5280	0
226	20231024	164900	492943590	5280	5280	5280	5280	0
227	20231024	164800	492943590	5280	5280	5280	5280	0
228	20231024	164700	492943590	5280	5280	5280	5280	0
229	20231024	164600	492943590	5280	5280	5280	5280	0
230	20231024	164500	492943590	5280	5280	5280	5280	0
231	20231024	164400	492943590	5280	5280	5280	5280	0
232	20231024	164300	492943590	5280	5280	5280	5280	0
233	20231024	164200	492943590	5280	5280	5280	5280	0
234	20231024	164100	492943590	5280	5280	5280	5280	0
235	20231024	164000	492943590	5280	5280	5280	5280	0
236	20231024	163900	492943590	5280	5280	5280	5280	0
237	20231024	163800	492943590	5280	5280	5280	5280	0
238	20231024	163700	492943590	5280	5280	5280	5280	0
239	20231024	163600	492943590	5280	5280	5280	5280	0
240	20231024	163500	492943590	5280	5280	5280	5280	0
241	20231024	163400	492943590	5280	5280	5280	5280	0
242	20231024	163300	492943590	5280	5280	5280	5280	567
243	20231024	163200	492943590	5280	5280	5280	5280	0
244	20231024	163100	492943590	5280	5280	5280	5280	0
245	20231024	163000	492943590	5280	5280	5280	5280	0
246	20231024	162900	492943590	5280	5280	5280	5280	0
247	20231024	162800	492943590	5280	5280	5280	5280	0
248	20231024	162700	492943590	5280	5280	5280	5280	0
249	20231024	162600	492943590	5280	5280	5280	5280	0
250	20231024	162500	492943590	5280	5280	5280	5280	0
251	20231024	162400	492943590	5280	5280	5280	5280	0
252	20231024	162300	492943590	5280	5280	5280	5280	0
253	20231024	162200	492943590	5280	5280	5280	5280	0
254	20231024	162100	492943590	5280	5280	5280	5280	0
255	20231024	162000	492943590	5280	5280	5280	5280	0
256	20231024	161900	492943590	5280	5280	5280	5280	0
257	20231024	161800	492943590	5280	5280	5280	5280	0
258	20231024	161700	492943590	5280	5280	5280	5280	0
259	20231024	161600	492943590	5280	5280	5280	5280	0
260	20231024	161500	492943590	5280	5280	5280	5280	0
261	20231024	161400	492943590	5280	5280	5280	5280	0
262	20231024	161300	492943590	5280	5280	5280	5280	0
263	20231024	161200	492943590	5280	5280	5280	5280	0
264	20231024	161100	492943590	5280	5280	5280	5280	0
265	20231024	161000	492943590	5280	5280	5280	5280	0
266	20231024	160900	492943590	5280	5280	5280	5280	0
267	20231024	160800	492943590	5280	5280	5280	5280	0
268	20231024	160700	492943590	5280	5280	5280	5280	0
269	20231024	160600	492943590	5280	5280	5280	5280	0
270	20231024	160500	492943590	5280	5280	5280	5280	0
271	20231024	160400	492943590	5280	5280	5280	5280	0
272	20231024	160300	492943590	5280	5280	5280	5280	567
273	20231024	160200	492943590	5280	5280	5280	5280	0
274	20231024	160100	492943590	5280	5280	5280	5280	0
275	20231024	160000	492943590	5280	5280	5280	5280	0
276	20231024	155900	492943590	5280	5280	5280	5280	0
277	20231024	155800	492943590	5280	5280	5280	5280	0
278	20231024	155700	492943590	5280	5280	5280	5280	0
279	20231024	155600	492943590	5280	5280	5280	5280	0
280	20231024	155500	492943590	5280	5280	5280	5280	0
281	20231024	155400	492943590	5280	5280	5280	5280	0
282	20231024	155300	492943590	5280	5280	5280	5280	0
283	20231024	155200	492943590	5280	5280	5280	5280	0
284	20231024	155100	492943590	5280	5280	5280	5280	0
285	20231024	155000	492943590	5280	5280	5280	5280	0
286	20231024	154900	492943590	5280	5280	5280	5280	0
287	20231024	154800	492943590	5280	5280	5280	5280	0
288	20231024	154700	492943590	5280	5280	5280	5280	0
289	20231024	154600	492943590	5280	5280	5280	5280	0
290	20231024	154500	492943590	5280	5280	5280	5280	0
291	20231024	154400	492943590	5280	5280	5280	5280	0
292	20231024	154300	492943590	5280	5280	5280	5280	0
293	20231024	154200	492943590	5280	5280	5280	5280	0
294	20231024	154100	492943590	5280	5280	5280	5280	0
295	20231024	154000	492943590	5280	5280	5280	5280	0
296	20231024	153900	492943590	5280	5280	5280	5280	0
297	20231024	153800	492943590	5280	5280	5280	5280	0
298	20231024	153700	492943590	5280	5280	5280	5280	0
299	20231024	153600	492943590	5280	5280	5280	5280	0
300	20231024	153500	492943590	5280	5280	5280	5280	0
301	20231024	153400	492943590	5280	5280	5280	5280	0
302	20231024	153300	492943590	5280	5280	5280	5280	567
303	20231024	153200	492943590	5280	5280	5280	5280	0
304	20231024	153100	492943590	5280	5280	5280	5280	0
305	20231024	153000	492943590	5280	5280	5280	5280	567
306	20231024	152900	489949830	5280	5280	5280	5280	0
307	20231024	152800	489949830	5280	5280	5280	5280	0
308	20231024	152700	489949830	5280	5280	5280	5280	0
309	20231024	152600	489949830	5280	5280	5280	5280	0
310	20231024	152500	489949830	5280	5280	5280	5280	0
311	20231024	152400	489949830	5280	5280	5280	5280	0
312	20231024	152300	489949830	5280	5280	5280	5280	0
313	20231024	152200	489949830	5280	5280	5280	5280	0
314	20231024	152100	489949830	5280	5280	5280	5280	0
315	20231024	152000	489949830	5280	5280	5280	5280	0
316	20231024	151900	489949830	5280	5260	5280	5260	214
317	20231024	151800	488822720	5260	5200	5260	5180	327
318	20231024	151700	487121520	5260	5230	5260	5220	1037
319	20231024	151600	481694420	5240	5230	5240	5230	62
320	20231024	151500	481370140	5250	5250	5250	5250	0
321	20231024	151400	481370140	5250	5260	5260	5250	11
322	20231024	151300	481312380	5160	5220	5290	5160	743
323	20231024	151200	477444660	5290	5290	5290	5290	15
324	20231024	151100	477365310	5290	5290	5290	5290	11
325	20231024	151000	477307120	5290	5290	5290	5290	14
326	20231024	150900	477233060	5290	5290	5290	5290	10
327	20231024	150800	477180160	5290	5260	5290	5260	40
328	20231024	150700	476969680	5300	5300	5300	5300	0
329	20231024	150600	476969680	5300	5300	5300	5300	0
330	20231024	150500	476969680	5300	5300	5300	5300	0
331	20231024	150400	476969680	5300	5220	5300	5220	2
332	20231024	150300	476959160	5230	5270	5270	5230	44
333	20231024	150200	476728800	5330	5330	5330	5330	0
334	20231024	150100	476728800	5330	5330	5330	5330	0
335	20231024	150000	476728800	5330	5330	5330	5330	0
336	20231024	145900	476728800	5330	5290	5330	5280	40
337	20231024	145800	476517450	5290	5290	5290	5290	223
338	20231024	145700	475337780	5340	5340	5340	5340	180
339	20231024	145600	474376580	5340	5340	5340	5340	0
340	20231024	145500	474376580	5340	5340	5340	5340	0
341	20231024	145400	474376580	5340	5340	5340	5340	1
342	20231024	145300	474371240	5340	5340	5340	5340	0
343	20231024	145200	474371240	5340	5340	5340	5340	0
344	20231024	145100	474371240	5340	5340	5340	5340	1
345	20231024	145000	474365900	5330	5290	5330	5290	4003
346	20231024	144900	453151050	5220	5160	5300	5140	12673
347	20231024	144800	386383980	5250	5250	5250	5250	0
348	20231024	144700	386383980	5250	5250	5250	5250	0
349	20231024	144600	386383980	5250	5250	5250	5250	0
350	20231024	144500	386383980	5250	5250	5250	5250	0
351	20231024	144400	386383980	5250	5250	5250	5250	0
352	20231024	144300	386383980	5250	5250	5250	5250	0
353	20231024	144200	386383980	5250	5250	5250	5250	0
354	20231024	144100	386383980	5250	5250	5250	5250	0
355	20231024	144000	386383980	5250	5250	5250	5250	0
356	20231024	143900	386383980	5250	5250	5250	5250	0
357	20231024	143800	386383980	5250	5250	5250	5250	0
358	20231024	143700	386383980	5250	5250	5250	5250	0
359	20231024	143600	386383980	5250	5250	5250	5250	0
360	20231024	143500	386383980	5250	5250	5250	5250	0
361	20231024	143400	386383980	5250	5250	5250	5250	0
362	20231024	143300	386383980	5250	5250	5250	5250	0
363	20231024	143200	386383980	5250	5200	5250	5200	8001
364	20231024	143100	344529000	5210	5210	5210	5210	0
365	20231024	143000	344529000	5210	5210	5210	5210	0
366	20231024	142900	344529000	5210	5210	5210	5210	0
367	20231024	142800	344529000	5210	5170	5220	5170	6836
368	20231024	142700	308964620	5170	5130	5180	5130	3147
369	20231024	142600	292729650	5120	5110	5120	5110	3000
370	20231024	142500	277375150	5110	5110	5110	5110	0
371	20231024	142400	277375150	5110	5110	5110	5110	0
372	20231024	142300	277375150	5110	5110	5110	5110	50
373	20231024	142200	277119650	5120	5120	5120	5120	0
374	20231024	142100	277119650	5120	5120	5120	5120	0
375	20231024	142000	277119650	5120	5120	5120	5120	1
376	20231024	141900	277114530	5120	5120	5120	5120	0
377	20231024	141800	277114530	5120	5120	5120	5120	0
378	20231024	141700	277114530	5120	5120	5120	5120	0
379	20231024	141600	277114530	5120	5120	5120	5120	0
380	20231024	141500	277114530	5120	5120	5120	5120	0
381	20231024	141400	277114530	5120	5120	5120	5120	0
382	20231024	141300	277114530	5120	5120	5120	5120	0
383	20231024	141200	277114530	5120	5120	5120	5120	24
384	20231024	141100	276991650	5120	5120	5120	5120	0
385	20231024	141000	276991650	5120	5120	5120	5120	0
386	20231024	140900	276991650	5120	5120	5120	5120	0
387	20231024	140800	276991650	5120	5120	5120	5120	0
388	20231024	140700	276991650	5120	5120	5120	5120	0
389	20231024	140600	276991650	5120	5120	5120	5120	0
390	20231024	140500	276991650	5120	5120	5120	5120	0
391	20231024	140400	276991650	5120	5120	5120	5120	0
392	20231024	140300	276991650	5120	5120	5120	5120	0
393	20231024	140200	276991650	5120	5120	5120	5120	0
394	20231024	140100	276991650	5120	5120	5120	5120	0
395	20231024	140000	276991650	5120	5120	5120	5120	0
396	20231024	135900	276991650	5120	5120	5120	5120	0
397	20231024	135800	276991650	5120	5120	5120	5120	0
398	20231024	135700	276991650	5120	5120	5120	5120	2
399	20231024	135600	276981410	5100	5100	5100	5100	459
400	20231024	135500	274640510	5090	5090	5090	5090	0
401	20231024	135400	274640510	5090	5090	5090	5090	0
402	20231024	135300	274640510	5090	5090	5090	5090	0
403	20231024	135200	274640510	5090	5090	5090	5090	480
404	20231024	135100	272197310	5090	5090	5090	5090	0
405	20231024	135000	272197310	5090	5090	5090	5090	0
406	20231024	134900	272197310	5090	5090	5090	5090	0
407	20231024	134800	272197310	5090	5090	5090	5090	0
408	20231024	134700	272197310	5090	5090	5090	5090	0
409	20231024	134600	272197310	5090	5090	5090	5090	0
410	20231024	134500	272197310	5090	5090	5090	5090	0
411	20231024	134400	272197310	5090	5090	5090	5090	0
412	20231024	134300	272197310	5090	5090	5090	5090	0
413	20231024	134200	272197310	5090	5090	5090	5090	0
414	20231024	134100	272197310	5090	5090	5090	5090	0
415	20231024	134000	272197310	5090	5090	5090	5090	0
416	20231024	133900	272197310	5090	5090	5090	5090	0
417	20231024	133800	272197310	5090	5090	5090	5090	0
418	20231024	133700	272197310	5090	5090	5090	5090	20
419	20231024	133600	272095510	5100	5100	5100	5100	0
420	20231024	133500	272095510	5100	5100	5100	5100	0
421	20231024	133400	272095510	5100	5100	5100	5100	0
422	20231024	133300	272095510	5100	5100	5100	5100	0
423	20231024	133200	272095510	5100	5100	5100	5100	0
424	20231024	133100	272095510	5100	5100	5100	5100	0
425	20231024	133000	272095510	5100	5100	5100	5100	0
426	20231024	132900	272095510	5100	5100	5100	5100	0
427	20231024	132800	272095510	5100	5100	5100	5100	0
428	20231024	132700	272095510	5100	5090	5100	5090	515
429	20231024	132600	269474000	5090	5090	5090	5090	0
430	20231024	132500	269474000	5090	5090	5090	5090	1
431	20231024	132400	269468910	5100	5100	5100	5100	0
432	20231024	132300	269468910	5100	5090	5100	5090	709
433	20231024	132200	265860000	5090	5090	5090	5090	198
434	20231024	132100	264852180	5090	5090	5090	5090	0
435	20231024	132000	264852180	5090	5090	5090	5090	0
436	20231024	131900	264852180	5090	5090	5090	5090	0
437	20231024	131800	264852180	5090	5090	5090	5090	0
438	20231024	131700	264852180	5090	5090	5090	5090	0
439	20231024	131600	264852180	5090	5090	5090	5090	0
440	20231024	131500	264852180	5090	5090	5090	5090	0
441	20231024	131400	264852180	5090	5090	5090	5090	61
442	20231024	131300	264541690	5090	5090	5090	5090	0
443	20231024	131200	264541690	5090	5090	5090	5090	0
444	20231024	131100	264541690	5090	5090	5090	5090	0
445	20231024	131000	264541690	5090	5090	5090	5090	100
446	20231024	130900	264032690	5100	5100	5100	5100	0
447	20231024	130800	264032690	5100	5100	5100	5100	0
448	20231024	130700	264032690	5100	5100	5100	5100	0
449	20231024	130600	264032690	5100	5100	5100	5100	0
450	20231024	130500	264032690	5100	5100	5100	5100	0
451	20231024	130400	264032690	5100	5100	5100	5100	0
452	20231024	130300	264032690	5100	5100	5100	5100	0
453	20231024	130200	264032690	5100	5100	5100	5100	0
454	20231024	130100	264032690	5100	5100	5100	5100	0
455	20231024	130000	264032690	5100	5100	5100	5100	0
456	20231024	125900	264032690	5100	5100	5100	5100	0
457	20231024	125800	264032690	5100	5100	5100	5100	0
458	20231024	125700	264032690	5100	5100	5100	5100	0
459	20231024	125600	264032690	5100	5100	5100	5100	0
460	20231024	125500	264032690	5100	5100	5100	5100	0
461	20231024	125400	264032690	5100	5100	5100	5100	0
462	20231024	125300	264032690	5100	5100	5100	5100	0
463	20231024	125200	264032690	5100	5100	5100	5100	0
464	20231024	125100	264032690	5100	5100	5100	5100	0
465	20231024	125000	264032690	5100	5100	5100	5100	0
466	20231024	124900	264032690	5100	5100	5100	5100	0
467	20231024	124800	264032690	5100	5100	5100	5100	0
468	20231024	124700	264032690	5100	5100	5100	5100	0
469	20231024	124600	264032690	5100	5100	5100	5100	0
470	20231024	124500	264032690	5100	5100	5100	5100	0
471	20231024	124400	264032690	5100	5100	5100	5100	0
472	20231024	124300	264032690	5100	5100	5100	5100	0
473	20231024	124200	264032690	5100	5090	5100	5090	14
474	20231024	124100	263961370	5050	5050	5050	5050	0
475	20231024	124000	263961370	5050	5050	5050	5050	0
476	20231024	123900	263961370	5050	5050	5050	5050	0
477	20231024	123800	263961370	5050	5050	5050	5050	1
478	20231024	123700	263956320	5050	5050	5050	5050	0
479	20231024	123600	263956320	5050	5050	5050	5050	0
480	20231024	123500	263956320	5050	5050	5050	5050	0
481	20231024	123400	263956320	5050	5050	5050	5050	0
482	20231024	123300	263956320	5050	5050	5050	5050	0
483	20231024	123200	263956320	5050	5050	5050	5050	0
484	20231024	123100	263956320	5050	5050	5050	5050	0
485	20231024	123000	263956320	5050	5080	5080	5050	763
486	20231024	122900	260103030	5100	5100	5100	5100	0
487	20231024	122800	260103030	5100	5100	5100	5100	0
488	20231024	122700	260103030	5100	5090	5100	5090	109
489	20231024	122600	259548110	5090	5090	5090	5090	0
490	20231024	122500	259548110	5090	5090	5090	5090	0
491	20231024	122400	259548110	5090	5090	5090	5090	0
492	20231024	122300	259548110	5090	5090	5090	5090	0
493	20231024	122200	259548110	5090	5090	5090	5090	0
494	20231024	122100	259548110	5090	5090	5090	5090	0
495	20231024	122000	259548110	5090	5090	5090	5090	0
496	20231024	121900	259548110	5090	5090	5090	5090	2
497	20231024	121800	259537930	5110	5110	5110	5110	0
498	20231024	121700	259537930	5110	5110	5110	5110	0
499	20231024	121600	259537930	5110	5110	5110	5110	0
500	20231024	121500	259537930	5110	5110	5110	5110	0
501	20231024	121400	259537930	5110	5110	5110	5110	0
502	20231024	121300	259537930	5110	5110	5110	5110	0
503	20231024	121200	259537930	5110	5110	5110	5110	0
504	20231024	121100	259537930	5110	5110	5110	5110	0
505	20231024	121000	259537930	5110	5110	5110	5110	1
506	20231024	120900	259532820	5110	5110	5110	5110	0
507	20231024	120800	259532820	5110	5110	5110	5110	0
508	20231024	120700	259532820	5110	5110	5110	5110	0
509	20231024	120600	259532820	5110	5110	5110	5110	2
510	20231024	120500	259522600	5120	5120	5120	5120	0
511	20231024	120400	259522600	5120	5120	5120	5120	0
512	20231024	120300	259522600	5120	5120	5120	5120	0
513	20231024	120200	259522600	5120	5120	5120	5120	0
514	20231024	120100	259522600	5120	5120	5120	5120	0
515	20231024	120000	259522600	5120	5120	5120	5120	0
516	20231024	115900	259522600	5120	5120	5120	5120	0
517	20231024	115800	259522600	5120	5120	5120	5120	0
518	20231024	115700	259522600	5120	5120	5120	5120	0
519	20231024	115600	259522600	5120	5120	5120	5120	0
520	20231024	115500	259522600	5120	5120	5120	5120	0
521	20231024	115400	259522600	5120	5120	5120	5120	0
522	20231024	115300	259522600	5120	5120	5120	5120	0
523	20231024	115200	259522600	5120	5120	5120	5120	0
524	20231024	115100	259522600	5120	5120	5120	5120	0
525	20231024	115000	259522600	5120	5120	5120	5120	0
526	20231024	114900	259522600	5120	5120	5120	5120	0
527	20231024	114800	259522600	5120	5120	5120	5120	0
528	20231024	114700	259522600	5120	5120	5120	5120	0
529	20231024	114600	259522600	5120	5120	5120	5120	0
530	20231024	114500	259522600	5120	5120	5120	5120	1
531	20231024	114400	259517480	5120	5120	5120	5120	0
532	20231024	114300	259517480	5120	5070	5120	5070	3
533	20231024	114200	259502180	5120	5090	5120	5090	592
534	20231024	114100	256486850	5090	5090	5090	5090	0
535	20231024	114000	256486850	5090	5080	5090	5080	305
536	20231024	113900	254936770	5080	5080	5080	5080	0
537	20231024	113800	254936770	5080	5080	5080	5080	1
538	20231024	113700	254931690	5080	5080	5080	5080	2
539	20231024	113600	254921530	5080	5080	5080	5080	25
540	20231024	113500	254794530	5090	5090	5090	5090	40
541	20231024	113400	254590930	5090	5090	5090	5090	3
542	20231024	113300	254575660	5050	5050	5050	5050	493
543	20231024	113200	252086010	5050	5050	5050	5050	0
544	20231024	113100	252086010	5050	5050	5050	5050	5
545	20231024	113000	252060760	5050	5050	5050	5050	45
546	20231024	112900	251833510	5050	5030	5050	5030	630
547	20231024	112800	248660470	5030	5030	5030	5030	27
548	20231024	112700	248524660	5030	5030	5030	5030	100
549	20231024	112600	248021660	5030	5030	5030	5030	112
550	20231024	112500	247458300	5030	5030	5030	5030	18
551	20231024	112400	247367760	5030	5030	5030	5030	0
552	20231024	112300	247367760	5030	5030	5030	5030	0
553	20231024	112200	247367760	5030	5030	5030	5030	0
554	20231024	112100	247367760	5030	5030	5030	5030	0
555	20231024	112000	247367760	5030	5030	5030	5030	0
556	20231024	111900	247367760	5030	5030	5030	5030	0
557	20231024	111800	247367760	5030	5030	5030	5030	0
558	20231024	111700	247367760	5030	5030	5030	5030	0
559	20231024	111600	247367760	5030	5030	5030	5030	23
560	20231024	111500	247252070	5030	5030	5030	5030	10
561	20231024	111400	247201770	5030	5030	5030	5030	0
562	20231024	111300	247201770	5030	5030	5030	5030	0
563	20231024	111200	247201770	5030	5030	5030	5030	0
564	20231024	111100	247201770	5030	5030	5030	5030	0
565	20231024	111000	247201770	5030	5030	5030	5030	0
566	20231024	110900	247201770	5030	5030	5030	5030	0
567	20231024	110800	247201770	5030	5030	5030	5030	0
568	20231024	110700	247201770	5030	5030	5030	5030	0
569	20231024	110600	247201770	5030	5030	5030	5030	0
570	20231024	110500	247201770	5030	5030	5030	5030	0
571	20231024	110400	247201770	5030	5030	5030	5030	0
572	20231024	110300	247201770	5030	5030	5030	5030	0
573	20231024	110200	247201770	5030	4985	5030	4985	8
574	20231024	110100	247161695	5030	5030	5030	5030	0
575	20231024	110000	247161695	5030	5010	5030	5010	298
576	20231024	105900	245668545	5010	5010	5010	5010	0
577	20231024	105800	245668545	5010	5010	5010	5010	42
578	20231024	105700	245458125	5010	5010	5010	5010	0
579	20231024	105600	245458125	5010	5010	5010	5010	113
580	20231024	105500	244891995	5010	5010	5010	5010	0
581	20231024	105400	244891995	5010	5010	5010	5010	0
582	20231024	105300	244891995	5010	5010	5010	5010	0
583	20231024	105200	244891995	5010	5010	5010	5010	0
584	20231024	105100	244891995	5010	5010	5010	5010	0
585	20231024	105000	244891995	5010	5010	5010	5010	0
586	20231024	104900	244891995	5010	5010	5010	5010	250
587	20231024	104800	243639495	5010	5010	5010	5010	0
588	20231024	104700	243639495	5010	5010	5010	5010	0
589	20231024	104600	243639495	5010	5010	5010	5010	0
590	20231024	104500	243639495	5010	5010	5010	5010	2
591	20231024	104400	243629475	5010	5010	5010	5010	250
592	20231024	104300	242376975	5010	5010	5010	5010	150
593	20231024	104200	241625475	5010	4965	5010	4965	105
594	20231024	104100	241099650	5010	5010	5010	5010	0
595	20231024	104000	241099650	5010	5010	5010	5010	150
596	20231024	103900	240348150	5010	5000	5010	5000	317
597	20231024	103800	238762950	5000	5000	5000	5000	0
598	20231024	103700	238762950	5000	5000	5000	5000	0
599	20231024	103600	238762950	5000	4965	5000	4965	19
600	20231024	103500	238668580	5000	4965	5000	4965	11
601	20231024	103400	238613655	5010	5010	5010	5010	2
602	20231024	103300	238603635	5000	5000	5000	5000	100
603	20231024	103200	238103635	5020	4980	5020	4980	474
604	20231024	103100	235742715	4980	4980	4980	4965	759
605	20231024	103000	231967170	5020	4985	5020	4980	551
606	20231024	102900	229223055	5030	5020	5030	5010	778
607	20231024	102800	225317535	5020	5020	5030	4985	317
608	20231024	102700	223726190	5020	4985	5020	4985	254
609	20231024	102600	222458680	5020	5020	5020	5020	0
610	20231024	102500	222458680	5020	5020	5020	5020	5
611	20231024	102400	222433580	5030	4990	5030	4990	1066
612	20231024	102300	217110320	4985	4935	4985	4935	130
613	20231024	102200	216467270	4990	4990	4990	4990	0
614	20231024	102100	216467270	4990	4990	4990	4990	0
615	20231024	102000	216467270	4990	4980	4990	4980	1117
616	20231024	101900	210903340	4980	4980	4980	4980	0
617	20231024	101800	210903340	4980	4970	4980	4960	199
618	20231024	101700	209915850	4980	4965	4980	4960	173
619	20231024	101600	209057725	4980	4965	4980	4965	1202
620	20231024	101500	203085280	4980	4980	4980	4980	0
621	20231024	101400	203085280	4980	4965	4980	4965	1007
622	20231024	101300	198082535	4960	4950	4965	4900	496
623	20231024	101200	195637370	4965	4955	4965	4955	684
624	20231024	101100	192248100	4955	4950	4955	4950	845
625	20231024	101000	188064545	4955	4950	4955	4950	2180
626	20231024	100900	177272745	4950	4945	4950	4945	60
627	20231024	100800	176975855	4955	4955	4955	4955	0
628	20231024	100700	176975855	4955	4950	4955	4950	97
629	20231024	100600	176495700	4950	4950	4950	4950	20
630	20231024	100500	176396700	4960	4885	4960	4885	10380
631	20231024	100400	125590975	4895	4885	4895	4885	503
632	20231024	100300	123130645	4895	4900	4900	4895	801
633	20231024	100200	119209745	4900	4900	4900	4900	400
634	20231024	100100	117249745	4890	4905	4905	4890	1330
635	20231024	100000	110731150	4960	4950	4980	4900	2522
636	20231024	095900	98334525	4980	4955	4980	4950	1998
637	20231024	095800	88437305	4945	4960	4960	4900	3354
638	20231024	095700	71945720	4960	4960	4960	4960	10
639	20231024	095600	71896120	4990	4960	4990	4960	2
640	20231024	095500	71886170	4990	4975	4990	4960	275
641	20231024	095400	70516690	4975	4960	4975	4960	531
642	20231024	095300	67880670	4960	4930	4960	4930	162
643	20231024	095200	67078000	4955	4960	4965	4940	1262
644	20231024	095100	60837095	4960	4935	4960	4935	567
645	20231024	095000	58029145	4940	4935	4940	4935	2
646	20231024	094900	58019270	4930	4930	4930	4930	33
647	20231024	094800	57856580	4930	4940	4940	4930	785
648	20231024	094700	53981945	4950	4990	4990	4950	212
649	20231024	094600	52932475	4985	4985	4985	4985	1
650	20231024	094500	52927490	4990	4990	4990	4990	0
651	20231024	094400	52927490	4990	4980	4990	4980	2
652	20231024	094300	52917520	4990	4955	4990	4955	32
653	20231024	094200	52758285	4985	4985	4985	4985	1
654	20231024	094100	52753300	4955	4955	4955	4955	0
655	20231024	094000	52753300	4955	4980	4980	4955	13
656	20231024	093900	52688845	4990	4990	4990	4990	102
657	20231024	093800	52179865	4990	4985	4990	4985	101
658	20231024	093700	51676375	4985	4985	4985	4980	3
659	20231024	093600	51661425	4995	4990	4995	4990	87
660	20231024	093500	51227290	4995	5000	5000	4985	601
661	20231024	093400	48231110	5000	5000	5000	5000	1
662	20231024	093300	48226110	5000	5010	5010	5000	110
663	20231024	093200	47676000	5020	5020	5040	4915	5623
664	20231024	093100	19844800	5040	5050	5050	5030	604
665	20231024	093000	16802150	5050	5060	5060	5050	214
666	20231024	092900	15719920	5110	5080	5110	5070	657
667	20231024	092800	12385100	5130	5130	5130	5130	0
668	20231024	092700	12385100	5130	5080	5130	5080	55
669	20231024	092600	12105600	5130	5130	5130	5130	0
670	20231024	092500	12105600	5130	5110	5130	5090	168
671	20231024	092400	11248440	5140	5140	5140	5140	0
672	20231024	092300	11248440	5140	5140	5140	5140	3
673	20231024	092200	11233020	5150	5110	5150	5090	501
674	20231024	092100	8677620	5150	5150	5150	5150	138
675	20231024	092000	7966920	5160	5140	5160	5110	1010
676	20231024	091900	2794480	5140	5140	5140	5140	0
677	20231024	091800	2794480	5140	5140	5140	5140	0
678	20231024	091700	2794480	5140	5150	5150	5140	70
679	20231024	091600	2434580	5160	5170	5170	5160	10
680	20231024	091500	2382930	5190	5190	5190	5190	30
681	20231024	091400	2227230	5200	5190	5200	5190	382
682	20231024	091300	241760	5200	5200	5200	5200	0
683	20231024	091200	241760	5200	5150	5200	5150	6
684	20231024	091100	210810	5210	5140	5210	5140	11
685	20231024	091000	154200	5140	5140	5140	5140	0
686	20231024	090900	154200	5140	5140	5140	5140	0
687	20231024	090800	154200	5140	5140	5140	5140	0
688	20231024	090700	154200	5140	5140	5140	5140	0
689	20231024	090600	154200	5140	5140	5140	5140	30
690	20231024	090500	0	5110	5110	5110	5110	0
691	20231024	090400	0	5110	5110	5110	5110	0
692	20231024	090300	0	5110	5110	5110	5110	0
693	20231024	090200	0	5110	5110	5110	5110	0
694	20231024	090100	0	5110	5110	5110	5110	0
695	20231024	090000	0	5110	5110	5110	5110	0