KissMeData/309960/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203400	247716305	4175	4175	4175	4175	392
3	20231024	203300	247716305	4175	4175	4175	4175	0
4	20231024	203200	247716305	4175	4175	4175	4175	0
5	20231024	203100	247716305	4175	4175	4175	4175	0
6	20231024	203000	247716305	4175	4175	4175	4175	0
7	20231024	202900	247716305	4175	4175	4175	4175	0
8	20231024	202800	247716305	4175	4175	4175	4175	0
9	20231024	202700	247716305	4175	4175	4175	4175	0
10	20231024	202600	247716305	4175	4175	4175	4175	0
11	20231024	202500	247716305	4175	4175	4175	4175	0
12	20231024	202400	247716305	4175	4175	4175	4175	0
13	20231024	202300	247716305	4175	4175	4175	4175	0
14	20231024	202200	247716305	4175	4175	4175	4175	0
15	20231024	202100	247716305	4175	4175	4175	4175	0
16	20231024	202000	247716305	4175	4175	4175	4175	0
17	20231024	201900	247716305	4175	4175	4175	4175	0
18	20231024	201800	247716305	4175	4175	4175	4175	0
19	20231024	201700	247716305	4175	4175	4175	4175	0
20	20231024	201600	247716305	4175	4175	4175	4175	0
21	20231024	201500	247716305	4175	4175	4175	4175	0
22	20231024	201400	247716305	4175	4175	4175	4175	0
23	20231024	201300	247716305	4175	4175	4175	4175	0
24	20231024	201200	247716305	4175	4175	4175	4175	0
25	20231024	201100	247716305	4175	4175	4175	4175	0
26	20231024	201000	247716305	4175	4175	4175	4175	0
27	20231024	200900	247716305	4175	4175	4175	4175	0
28	20231024	200800	247716305	4175	4175	4175	4175	0
29	20231024	200700	247716305	4175	4175	4175	4175	0
30	20231024	200600	247716305	4175	4175	4175	4175	0
31	20231024	200500	247716305	4175	4175	4175	4175	0
32	20231024	200400	247716305	4175	4175	4175	4175	392
33	20231024	200300	247716305	4175	4175	4175	4175	0
34	20231024	200200	247716305	4175	4175	4175	4175	0
35	20231024	200100	247716305	4175	4175	4175	4175	0
36	20231024	200000	247716305	4175	4175	4175	4175	0
37	20231024	195900	247716305	4175	4175	4175	4175	0
38	20231024	195800	247716305	4175	4175	4175	4175	0
39	20231024	195700	247716305	4175	4175	4175	4175	0
40	20231024	195600	247716305	4175	4175	4175	4175	0
41	20231024	195500	247716305	4175	4175	4175	4175	0
42	20231024	195400	247716305	4175	4175	4175	4175	0
43	20231024	195300	247716305	4175	4175	4175	4175	0
44	20231024	195200	247716305	4175	4175	4175	4175	0
45	20231024	195100	247716305	4175	4175	4175	4175	0
46	20231024	195000	247716305	4175	4175	4175	4175	0
47	20231024	194900	247716305	4175	4175	4175	4175	0
48	20231024	194800	247716305	4175	4175	4175	4175	0
49	20231024	194700	247716305	4175	4175	4175	4175	0
50	20231024	194600	247716305	4175	4175	4175	4175	0
51	20231024	194500	247716305	4175	4175	4175	4175	0
52	20231024	194400	247716305	4175	4175	4175	4175	0
53	20231024	194300	247716305	4175	4175	4175	4175	0
54	20231024	194200	247716305	4175	4175	4175	4175	0
55	20231024	194100	247716305	4175	4175	4175	4175	0
56	20231024	194000	247716305	4175	4175	4175	4175	0
57	20231024	193900	247716305	4175	4175	4175	4175	0
58	20231024	193800	247716305	4175	4175	4175	4175	0
59	20231024	193700	247716305	4175	4175	4175	4175	0
60	20231024	193600	247716305	4175	4175	4175	4175	0
61	20231024	193500	247716305	4175	4175	4175	4175	0
62	20231024	193400	247716305	4175	4175	4175	4175	392
63	20231024	193300	247716305	4175	4175	4175	4175	0
64	20231024	193200	247716305	4175	4175	4175	4175	0
65	20231024	193100	247716305	4175	4175	4175	4175	0
66	20231024	193000	247716305	4175	4175	4175	4175	0
67	20231024	192900	247716305	4175	4175	4175	4175	0
68	20231024	192800	247716305	4175	4175	4175	4175	0
69	20231024	192700	247716305	4175	4175	4175	4175	0
70	20231024	192600	247716305	4175	4175	4175	4175	0
71	20231024	192500	247716305	4175	4175	4175	4175	0
72	20231024	192400	247716305	4175	4175	4175	4175	0
73	20231024	192300	247716305	4175	4175	4175	4175	0
74	20231024	192200	247716305	4175	4175	4175	4175	0
75	20231024	192100	247716305	4175	4175	4175	4175	0
76	20231024	192000	247716305	4175	4175	4175	4175	0
77	20231024	191900	247716305	4175	4175	4175	4175	0
78	20231024	191800	247716305	4175	4175	4175	4175	0
79	20231024	191700	247716305	4175	4175	4175	4175	0
80	20231024	191600	247716305	4175	4175	4175	4175	0
81	20231024	191500	247716305	4175	4175	4175	4175	0
82	20231024	191400	247716305	4175	4175	4175	4175	0
83	20231024	191300	247716305	4175	4175	4175	4175	0
84	20231024	191200	247716305	4175	4175	4175	4175	0
85	20231024	191100	247716305	4175	4175	4175	4175	0
86	20231024	191000	247716305	4175	4175	4175	4175	0
87	20231024	190900	247716305	4175	4175	4175	4175	0
88	20231024	190800	247716305	4175	4175	4175	4175	0
89	20231024	190700	247716305	4175	4175	4175	4175	0
90	20231024	190600	247716305	4175	4175	4175	4175	0
91	20231024	190500	247716305	4175	4175	4175	4175	0
92	20231024	190400	247716305	4175	4175	4175	4175	392
93	20231024	190300	247716305	4175	4175	4175	4175	0
94	20231024	190200	247716305	4175	4175	4175	4175	0
95	20231024	190100	247716305	4175	4175	4175	4175	0
96	20231024	190000	247716305	4175	4175	4175	4175	0
97	20231024	185900	247716305	4175	4175	4175	4175	0
98	20231024	185800	247716305	4175	4175	4175	4175	0
99	20231024	185700	247716305	4175	4175	4175	4175	0
100	20231024	185600	247716305	4175	4175	4175	4175	0
101	20231024	185500	247716305	4175	4175	4175	4175	0
102	20231024	185400	247716305	4175	4175	4175	4175	0
103	20231024	185300	247716305	4175	4175	4175	4175	0
104	20231024	185200	247716305	4175	4175	4175	4175	0
105	20231024	185100	247716305	4175	4175	4175	4175	0
106	20231024	185000	247716305	4175	4175	4175	4175	0
107	20231024	184900	247716305	4175	4175	4175	4175	0
108	20231024	184800	247716305	4175	4175	4175	4175	0
109	20231024	184700	247716305	4175	4175	4175	4175	0
110	20231024	184600	247716305	4175	4175	4175	4175	0
111	20231024	184500	247716305	4175	4175	4175	4175	0
112	20231024	184400	247716305	4175	4175	4175	4175	0
113	20231024	184300	247716305	4175	4175	4175	4175	0
114	20231024	184200	247716305	4175	4175	4175	4175	0
115	20231024	184100	247716305	4175	4175	4175	4175	0
116	20231024	184000	247716305	4175	4175	4175	4175	0
117	20231024	183900	247716305	4175	4175	4175	4175	0
118	20231024	183800	247716305	4175	4175	4175	4175	0
119	20231024	183700	247716305	4175	4175	4175	4175	0
120	20231024	183600	247716305	4175	4175	4175	4175	0
121	20231024	183500	247716305	4175	4175	4175	4175	0
122	20231024	183400	247716305	4175	4175	4175	4175	392
123	20231024	183300	247716305	4175	4175	4175	4175	0
124	20231024	183200	247716305	4175	4175	4175	4175	0
125	20231024	183100	247716305	4175	4175	4175	4175	0
126	20231024	183000	247716305	4175	4175	4175	4175	0
127	20231024	182900	247716305	4175	4175	4175	4175	0
128	20231024	182800	247716305	4175	4175	4175	4175	0
129	20231024	182700	247716305	4175	4175	4175	4175	0
130	20231024	182600	247716305	4175	4175	4175	4175	0
131	20231024	182500	247716305	4175	4175	4175	4175	0
132	20231024	182400	247716305	4175	4175	4175	4175	0
133	20231024	182300	247716305	4175	4175	4175	4175	0
134	20231024	182200	247716305	4175	4175	4175	4175	0
135	20231024	182100	247716305	4175	4175	4175	4175	0
136	20231024	182000	247716305	4175	4175	4175	4175	0
137	20231024	181900	247716305	4175	4175	4175	4175	0
138	20231024	181800	247716305	4175	4175	4175	4175	0
139	20231024	181700	247716305	4175	4175	4175	4175	0
140	20231024	181600	247716305	4175	4175	4175	4175	0
141	20231024	181500	247716305	4175	4175	4175	4175	0
142	20231024	181400	247716305	4175	4175	4175	4175	0
143	20231024	181300	247716305	4175	4175	4175	4175	0
144	20231024	181200	247716305	4175	4175	4175	4175	0
145	20231024	181100	247716305	4175	4175	4175	4175	0
146	20231024	181000	247716305	4175	4175	4175	4175	0
147	20231024	180900	247716305	4175	4175	4175	4175	0
148	20231024	180800	247716305	4175	4175	4175	4175	0
149	20231024	180700	247716305	4175	4175	4175	4175	0
150	20231024	180600	247716305	4175	4175	4175	4175	0
151	20231024	180500	247716305	4175	4175	4175	4175	0
152	20231024	180400	247716305	4175	4175	4175	4175	392
153	20231024	180300	247716305	4175	4175	4175	4175	0
154	20231024	180200	247716305	4175	4175	4175	4175	0
155	20231024	180100	247716305	4175	4175	4175	4175	0
156	20231024	180000	247716305	4175	4175	4175	4175	0
157	20231024	175900	247716305	4175	4175	4175	4175	0
158	20231024	175800	247716305	4175	4175	4175	4175	0
159	20231024	175700	247716305	4175	4175	4175	4175	0
160	20231024	175600	247716305	4175	4175	4175	4175	0
161	20231024	175500	247716305	4175	4175	4175	4175	0
162	20231024	175400	247716305	4175	4175	4175	4175	0
163	20231024	175300	247716305	4175	4175	4175	4175	0
164	20231024	175200	247716305	4175	4175	4175	4175	0
165	20231024	175100	247716305	4175	4175	4175	4175	0
166	20231024	175000	247716305	4175	4175	4175	4175	0
167	20231024	174900	247716305	4175	4175	4175	4175	0
168	20231024	174800	247716305	4175	4175	4175	4175	0
169	20231024	174700	247716305	4175	4175	4175	4175	0
170	20231024	174600	247716305	4175	4175	4175	4175	0
171	20231024	174500	247716305	4175	4175	4175	4175	0
172	20231024	174400	247716305	4175	4175	4175	4175	0
173	20231024	174300	247716305	4175	4175	4175	4175	0
174	20231024	174200	247716305	4175	4175	4175	4175	0
175	20231024	174100	247716305	4175	4175	4175	4175	0
176	20231024	174000	247716305	4175	4175	4175	4175	0
177	20231024	173900	247716305	4175	4175	4175	4175	0
178	20231024	173800	247716305	4175	4175	4175	4175	0
179	20231024	173700	247716305	4175	4175	4175	4175	0
180	20231024	173600	247716305	4175	4175	4175	4175	0
181	20231024	173500	247716305	4175	4175	4175	4175	0
182	20231024	173400	247716305	4175	4175	4175	4175	392
183	20231024	173300	247716305	4175	4175	4175	4175	0
184	20231024	173200	247716305	4175	4175	4175	4175	0
185	20231024	173100	247716305	4175	4175	4175	4175	0
186	20231024	173000	247716305	4175	4175	4175	4175	0
187	20231024	172900	247716305	4175	4175	4175	4175	0
188	20231024	172800	247716305	4175	4175	4175	4175	0
189	20231024	172700	247716305	4175	4175	4175	4175	0
190	20231024	172600	247716305	4175	4175	4175	4175	0
191	20231024	172500	247716305	4175	4175	4175	4175	0
192	20231024	172400	247716305	4175	4175	4175	4175	0
193	20231024	172300	247716305	4175	4175	4175	4175	0
194	20231024	172200	247716305	4175	4175	4175	4175	0
195	20231024	172100	247716305	4175	4175	4175	4175	0
196	20231024	172000	247716305	4175	4175	4175	4175	0
197	20231024	171900	247716305	4175	4175	4175	4175	0
198	20231024	171800	247716305	4175	4175	4175	4175	0
199	20231024	171700	247716305	4175	4175	4175	4175	0
200	20231024	171600	247716305	4175	4175	4175	4175	0
201	20231024	171500	247716305	4175	4175	4175	4175	0
202	20231024	171400	247716305	4175	4175	4175	4175	0
203	20231024	171300	247716305	4175	4175	4175	4175	0
204	20231024	171200	247716305	4175	4175	4175	4175	0
205	20231024	171100	247716305	4175	4175	4175	4175	0
206	20231024	171000	247716305	4175	4175	4175	4175	0
207	20231024	170900	247716305	4175	4175	4175	4175	0
208	20231024	170800	247716305	4175	4175	4175	4175	0
209	20231024	170700	247716305	4175	4175	4175	4175	0
210	20231024	170600	247716305	4175	4175	4175	4175	0
211	20231024	170500	247716305	4175	4175	4175	4175	0
212	20231024	170400	247716305	4175	4175	4175	4175	392
213	20231024	170300	247716305	4175	4175	4175	4175	0
214	20231024	170200	247716305	4175	4175	4175	4175	0
215	20231024	170100	247716305	4175	4175	4175	4175	0
216	20231024	170000	247716305	4175	4175	4175	4175	0
217	20231024	165900	247716305	4175	4175	4175	4175	0
218	20231024	165800	247716305	4175	4175	4175	4175	0
219	20231024	165700	247716305	4175	4175	4175	4175	0
220	20231024	165600	247716305	4175	4175	4175	4175	0
221	20231024	165500	247716305	4175	4175	4175	4175	0
222	20231024	165400	247716305	4175	4175	4175	4175	0
223	20231024	165300	247716305	4175	4175	4175	4175	0
224	20231024	165200	247716305	4175	4175	4175	4175	0
225	20231024	165100	247716305	4175	4175	4175	4175	0
226	20231024	165000	247716305	4175	4175	4175	4175	0
227	20231024	164900	247716305	4175	4175	4175	4175	0
228	20231024	164800	247716305	4175	4175	4175	4175	0
229	20231024	164700	247716305	4175	4175	4175	4175	0
230	20231024	164600	247716305	4175	4175	4175	4175	0
231	20231024	164500	247716305	4175	4175	4175	4175	0
232	20231024	164400	247716305	4175	4175	4175	4175	0
233	20231024	164300	247716305	4175	4175	4175	4175	0
234	20231024	164200	247716305	4175	4175	4175	4175	0
235	20231024	164100	247716305	4175	4175	4175	4175	0
236	20231024	164000	247716305	4175	4175	4175	4175	0
237	20231024	163900	247716305	4175	4175	4175	4175	0
238	20231024	163800	247716305	4175	4175	4175	4175	0
239	20231024	163700	247716305	4175	4175	4175	4175	0
240	20231024	163600	247716305	4175	4175	4175	4175	0
241	20231024	163500	247716305	4175	4175	4175	4175	0
242	20231024	163400	247716305	4175	4175	4175	4175	392
243	20231024	163300	247716305	4175	4175	4175	4175	0
244	20231024	163200	247716305	4175	4175	4175	4175	0
245	20231024	163100	247716305	4175	4175	4175	4175	0
246	20231024	163000	247716305	4175	4175	4175	4175	0
247	20231024	162900	247716305	4175	4175	4175	4175	0
248	20231024	162800	247716305	4175	4175	4175	4175	0
249	20231024	162700	247716305	4175	4175	4175	4175	0
250	20231024	162600	247716305	4175	4175	4175	4175	0
251	20231024	162500	247716305	4175	4175	4175	4175	0
252	20231024	162400	247716305	4175	4175	4175	4175	0
253	20231024	162300	247716305	4175	4175	4175	4175	0
254	20231024	162200	247716305	4175	4175	4175	4175	0
255	20231024	162100	247716305	4175	4175	4175	4175	0
256	20231024	162000	247716305	4175	4175	4175	4175	0
257	20231024	161900	247716305	4175	4175	4175	4175	0
258	20231024	161800	247716305	4175	4175	4175	4175	0
259	20231024	161700	247716305	4175	4175	4175	4175	0
260	20231024	161600	247716305	4175	4175	4175	4175	0
261	20231024	161500	247716305	4175	4175	4175	4175	0
262	20231024	161400	247716305	4175	4175	4175	4175	0
263	20231024	161300	247716305	4175	4175	4175	4175	0
264	20231024	161200	247716305	4175	4175	4175	4175	0
265	20231024	161100	247716305	4175	4175	4175	4175	0
266	20231024	161000	247716305	4175	4175	4175	4175	0
267	20231024	160900	247716305	4175	4175	4175	4175	0
268	20231024	160800	247716305	4175	4175	4175	4175	0
269	20231024	160700	247716305	4175	4175	4175	4175	0
270	20231024	160600	247716305	4175	4175	4175	4175	0
271	20231024	160500	247716305	4175	4175	4175	4175	0
272	20231024	160400	247716305	4175	4175	4175	4175	392
273	20231024	160300	247716305	4175	4175	4175	4175	0
274	20231024	160200	247716305	4175	4175	4175	4175	0
275	20231024	160100	247716305	4175	4175	4175	4175	0
276	20231024	160000	247716305	4175	4175	4175	4175	0
277	20231024	155900	247716305	4175	4175	4175	4175	0
278	20231024	155800	247716305	4175	4175	4175	4175	0
279	20231024	155700	247716305	4175	4175	4175	4175	0
280	20231024	155600	247716305	4175	4175	4175	4175	0
281	20231024	155500	247716305	4175	4175	4175	4175	0
282	20231024	155400	247716305	4175	4175	4175	4175	0
283	20231024	155300	247716305	4175	4175	4175	4175	0
284	20231024	155200	247716305	4175	4175	4175	4175	0
285	20231024	155100	247716305	4175	4175	4175	4175	0
286	20231024	155000	247716305	4175	4175	4175	4175	0
287	20231024	154900	247716305	4175	4175	4175	4175	0
288	20231024	154800	247716305	4175	4175	4175	4175	0
289	20231024	154700	247716305	4175	4175	4175	4175	0
290	20231024	154600	247716305	4175	4175	4175	4175	0
291	20231024	154500	247716305	4175	4175	4175	4175	0
292	20231024	154400	247716305	4175	4175	4175	4175	0
293	20231024	154300	247716305	4175	4175	4175	4175	0
294	20231024	154200	247716305	4175	4175	4175	4175	0
295	20231024	154100	247716305	4175	4175	4175	4175	0
296	20231024	154000	247716305	4175	4175	4175	4175	0
297	20231024	153900	247716305	4175	4175	4175	4175	0
298	20231024	153800	247716305	4175	4175	4175	4175	0
299	20231024	153700	247716305	4175	4175	4175	4175	0
300	20231024	153600	247716305	4175	4175	4175	4175	0
301	20231024	153500	247716305	4175	4175	4175	4175	0
302	20231024	153400	247716305	4175	4175	4175	4175	392
303	20231024	153300	247716305	4175	4175	4175	4175	0
304	20231024	153200	247716305	4175	4175	4175	4175	0
305	20231024	153100	247716305	4175	4175	4175	4175	0
306	20231024	153000	247716305	4175	4175	4175	4175	392
307	20231024	152900	246079705	4175	4175	4175	4175	0
308	20231024	152800	246079705	4175	4175	4175	4175	0
309	20231024	152700	246079705	4175	4175	4175	4175	0
310	20231024	152600	246079705	4175	4175	4175	4175	0
311	20231024	152500	246079705	4175	4175	4175	4175	0
312	20231024	152400	246079705	4175	4175	4175	4175	0
313	20231024	152300	246079705	4175	4175	4175	4175	0
314	20231024	152200	246079705	4175	4175	4175	4175	0
315	20231024	152100	246079705	4175	4175	4175	4175	0
316	20231024	152000	246079705	4175	4175	4175	4175	0
317	20231024	151900	246079705	4175	4175	4175	4175	0
318	20231024	151800	246079705	4175	4175	4175	4175	0
319	20231024	151700	246079705	4175	4170	4175	4170	2000
320	20231024	151600	237732910	4170	4170	4170	4170	305
321	20231024	151500	236461060	4170	4165	4170	4165	1500
322	20231024	151400	230207740	4165	4165	4165	4165	324
323	20231024	151300	228858280	4170	4170	4170	4170	0
324	20231024	151200	228858280	4170	4170	4170	4170	0
325	20231024	151100	228858280	4170	4170	4170	4170	0
326	20231024	151000	228858280	4170	4170	4170	4170	0
327	20231024	150900	228858280	4170	4165	4170	4165	500
328	20231024	150800	226775320	4170	4170	4170	4170	2995
329	20231024	150700	214286170	4170	4170	4170	4170	1001
330	20231024	150600	210112000	4165	4150	4165	4150	510
331	20231024	150500	207991735	4150	4150	4150	4150	0
332	20231024	150400	207991735	4150	4150	4150	4150	400
333	20231024	150300	206331735	4155	4145	4155	4145	1300
334	20231024	150200	200931335	4145	4145	4145	4145	7
335	20231024	150100	200902320	4150	4150	4150	4150	0
336	20231024	150000	200902320	4150	4150	4150	4150	0
337	20231024	145900	200902320	4150	4135	4150	4135	119
338	20231024	145800	200410225	4135	4150	4150	4135	472
339	20231024	145700	198451665	4150	4150	4150	4150	0
340	20231024	145600	198451665	4150	4150	4150	4150	0
341	20231024	145500	198451665	4150	4150	4150	4150	0
342	20231024	145400	198451665	4150	4150	4150	4150	0
343	20231024	145300	198451665	4150	4150	4150	4150	0
344	20231024	145200	198451665	4150	4150	4150	4150	0
345	20231024	145100	198451665	4150	4150	4150	4150	0
346	20231024	145000	198451665	4150	4150	4150	4150	0
347	20231024	144900	198451665	4150	4150	4150	4150	0
348	20231024	144800	198451665	4150	4150	4150	4150	10
349	20231024	144700	198410165	4155	4155	4155	4155	0
350	20231024	144600	198410165	4155	4155	4155	4155	0
351	20231024	144500	198410165	4155	4155	4155	4155	0
352	20231024	144400	198410165	4155	4155	4155	4155	0
353	20231024	144300	198410165	4155	4155	4155	4155	0
354	20231024	144200	198410165	4155	4155	4155	4155	0
355	20231024	144100	198410165	4155	4155	4155	4155	0
356	20231024	144000	198410165	4155	4155	4155	4155	0
357	20231024	143900	198410165	4155	4155	4155	4155	0
358	20231024	143800	198410165	4155	4155	4155	4155	0
359	20231024	143700	198410165	4155	4155	4155	4155	0
360	20231024	143600	198410165	4155	4155	4155	4155	0
361	20231024	143500	198410165	4155	4155	4155	4155	0
362	20231024	143400	198410165	4155	4155	4155	4155	0
363	20231024	143300	198410165	4155	4155	4155	4155	0
364	20231024	143200	198410165	4155	4150	4155	4150	288
365	20231024	143100	197213660	4155	4155	4155	4155	0
366	20231024	143000	197213660	4155	4155	4155	4155	0
367	20231024	142900	197213660	4155	4155	4155	4155	0
368	20231024	142800	197213660	4155	4155	4155	4155	0
369	20231024	142700	197213660	4155	4155	4155	4155	0
370	20231024	142600	197213660	4155	4155	4155	4155	0
371	20231024	142500	197213660	4155	4155	4155	4155	0
372	20231024	142400	197213660	4155	4155	4155	4155	0
373	20231024	142300	197213660	4155	4155	4155	4155	0
374	20231024	142200	197213660	4155	4155	4155	4155	0
375	20231024	142100	197213660	4155	4155	4155	4155	0
376	20231024	142000	197213660	4155	4155	4155	4155	0
377	20231024	141900	197213660	4155	4155	4155	4155	0
378	20231024	141800	197213660	4155	4155	4155	4155	0
379	20231024	141700	197213660	4155	4150	4155	4150	603
380	20231024	141600	194711205	4150	4150	4150	4150	1
381	20231024	141500	194707055	4145	4125	4145	4125	671
382	20231024	141400	191928395	4130	4130	4130	4130	0
383	20231024	141300	191928395	4130	4140	4140	4080	298
384	20231024	141200	190710165	4150	4125	4150	4120	201
385	20231024	141100	189882010	4155	4155	4155	4155	0
386	20231024	141000	189882010	4155	4145	4155	4145	1248
387	20231024	140900	184697010	4165	4165	4165	4165	0
388	20231024	140800	184697010	4165	4165	4165	4165	0
389	20231024	140700	184697010	4165	4165	4165	4165	0
390	20231024	140600	184697010	4165	4165	4165	4165	0
391	20231024	140500	184697010	4165	4165	4165	4165	0
392	20231024	140400	184697010	4165	4165	4165	4165	0
393	20231024	140300	184697010	4165	4165	4165	4165	0
394	20231024	140200	184697010	4165	4150	4165	4150	121
395	20231024	140100	184194845	4165	4165	4165	4165	0
396	20231024	140000	184194845	4165	4165	4165	4165	0
397	20231024	135900	184194845	4165	4160	4165	4160	101
398	20231024	135800	183774680	4160	4130	4160	4130	721
399	20231024	135700	180795240	4130	4130	4130	4130	0
400	20231024	135600	180795240	4130	4125	4130	4125	21
401	20231024	135500	180708515	4130	4120	4130	4120	31
402	20231024	135400	180580700	4125	4120	4125	4120	24
403	20231024	135300	180481715	4130	4100	4130	4100	2856
404	20231024	135200	168745050	4105	4105	4105	4105	0
405	20231024	135100	168745050	4105	4105	4105	4105	76
406	20231024	135000	168433070	4105	4105	4105	4105	0
407	20231024	134900	168433070	4105	4105	4105	4105	0
408	20231024	134800	168433070	4105	4105	4105	4105	0
409	20231024	134700	168433070	4105	4075	4105	4075	30
410	20231024	134600	168310535	4075	4075	4075	4075	0
411	20231024	134500	168310535	4075	4075	4075	4075	0
412	20231024	134400	168310535	4075	4075	4075	4075	0
413	20231024	134300	168310535	4075	4075	4075	4075	0
414	20231024	134200	168310535	4075	4075	4075	4075	100
415	20231024	134100	167903035	4075	4075	4075	4075	200
416	20231024	134000	167088035	4075	4075	4075	4075	0
417	20231024	133900	167088035	4075	4075	4075	4075	0
418	20231024	133800	167088035	4075	4075	4075	4075	0
419	20231024	133700	167088035	4075	4080	4080	4075	1000
420	20231024	133600	163012695	4095	4095	4095	4095	5
421	20231024	133500	162992220	4075	4075	4075	4075	0
422	20231024	133400	162992220	4075	4075	4075	4075	5
423	20231024	133300	162971845	4070	4070	4070	4070	0
424	20231024	133200	162971845	4070	4080	4080	4070	109
425	20231024	133100	162527145	4080	4080	4080	4080	0
426	20231024	133000	162527145	4080	4080	4080	4080	291
427	20231024	132900	161339865	4110	4100	4110	4100	102
428	20231024	132800	160921645	4100	4110	4110	4100	23
429	20231024	132700	160827335	4105	4105	4105	4105	5
430	20231024	132600	160806810	4110	4110	4110	4110	0
431	20231024	132500	160806810	4110	4110	4110	4110	0
432	20231024	132400	160806810	4110	4110	4110	4110	0
433	20231024	132300	160806810	4110	4070	4110	4070	1918
434	20231024	132200	152981695	4070	4070	4070	4070	938
435	20231024	132100	149164035	4070	4070	4070	4070	0
436	20231024	132000	149164035	4070	4070	4070	4070	0
437	20231024	131900	149164035	4070	4070	4070	4070	0
438	20231024	131800	149164035	4070	4070	4070	4070	0
439	20231024	131700	149164035	4070	4070	4070	4070	100
440	20231024	131600	148757035	4070	4070	4070	4070	0
441	20231024	131500	148757035	4070	4070	4070	4070	0
442	20231024	131400	148757035	4070	4070	4070	4070	0
443	20231024	131300	148757035	4070	4070	4070	4070	0
444	20231024	131200	148757035	4070	4045	4070	4045	1202
445	20231024	131100	143883235	4045	4040	4045	4040	20
446	20231024	131000	143802425	4035	4035	4035	4035	0
447	20231024	130900	143802425	4035	4035	4035	4035	0
448	20231024	130800	143802425	4035	4035	4035	4035	0
449	20231024	130700	143802425	4035	4035	4035	4035	0
450	20231024	130600	143802425	4035	4035	4035	4035	180
451	20231024	130500	143076125	4035	4035	4035	4035	0
452	20231024	130400	143076125	4035	4035	4035	4035	0
453	20231024	130300	143076125	4035	4035	4035	4035	0
454	20231024	130200	143076125	4035	4035	4035	4035	15
455	20231024	130100	143015600	4035	4035	4035	4035	0
456	20231024	130000	143015600	4035	4035	4035	4035	0
457	20231024	125900	143015600	4035	4030	4035	4030	11
458	20231024	125800	142971255	4030	4030	4030	4030	128
459	20231024	125700	142455415	4030	4030	4030	4030	1
460	20231024	125600	142451385	4030	4030	4030	4030	1
461	20231024	125500	142447355	4030	4035	4035	4030	164
462	20231024	125400	141786235	4030	4030	4030	4030	0
463	20231024	125300	141786235	4030	4020	4030	4020	19
464	20231024	125200	141709675	4020	4020	4020	4020	5
465	20231024	125100	141689575	4025	4030	4030	4025	28
466	20231024	125000	141576825	4050	4050	4050	4050	1
467	20231024	124900	141572775	4025	4030	4030	4025	286
468	20231024	124800	140420620	4025	4025	4025	4025	0
469	20231024	124700	140420620	4025	4025	4025	4025	0
470	20231024	124600	140420620	4025	4025	4025	4025	0
471	20231024	124500	140420620	4025	4025	4025	4025	0
472	20231024	124400	140420620	4025	4025	4025	4025	0
473	20231024	124300	140420620	4025	4025	4025	4025	0
474	20231024	124200	140420620	4025	4025	4025	4025	0
475	20231024	124100	140420620	4025	4050	4050	4025	473
476	20231024	124000	138512975	4050	4050	4050	4050	0
477	20231024	123900	138512975	4050	4050	4050	4050	0
478	20231024	123800	138512975	4050	4050	4050	4050	0
479	20231024	123700	138512975	4050	4050	4050	4050	0
480	20231024	123600	138512975	4050	4050	4050	4050	0
481	20231024	123500	138512975	4050	4045	4050	4045	100
482	20231024	123400	138108060	4050	4050	4050	4050	0
483	20231024	123300	138108060	4050	4050	4050	4050	1
484	20231024	123200	138104010	4050	4050	4050	4050	0
485	20231024	123100	138104010	4050	4050	4050	4050	0
486	20231024	123000	138104010	4050	4050	4050	4050	2
487	20231024	122900	138095910	4055	4055	4055	4055	100
488	20231024	122800	137690410	4055	4055	4055	4055	0
489	20231024	122700	137690410	4055	4055	4055	4055	0
490	20231024	122600	137690410	4055	4055	4055	4055	0
491	20231024	122500	137690410	4055	4055	4055	4055	30
492	20231024	122400	137568760	4055	4055	4055	4055	0
493	20231024	122300	137568760	4055	4055	4055	4055	1
494	20231024	122200	137564705	4025	4045	4045	4025	4
495	20231024	122100	137548565	4060	4060	4060	4060	1
496	20231024	122000	137544505	4050	4050	4050	4050	1
497	20231024	121900	137540455	4045	4045	4045	4045	0
498	20231024	121800	137540455	4045	4045	4045	4045	4
499	20231024	121700	137524275	4045	4045	4055	4045	95
500	20231024	121600	137139990	4045	4045	4045	4045	0
501	20231024	121500	137139990	4045	4055	4055	4045	129
502	20231024	121400	136618175	4045	4050	4050	4045	50
503	20231024	121300	136415750	4050	4050	4050	4050	2
504	20231024	121200	136407650	4050	4050	4050	4050	2
505	20231024	121100	136399550	4050	4050	4050	4050	61
506	20231024	121000	136152500	4050	4050	4050	4050	0
507	20231024	120900	136152500	4050	4050	4050	4050	0
508	20231024	120800	136152500	4050	4050	4050	4050	0
509	20231024	120700	136152500	4050	4050	4050	4050	0
510	20231024	120600	136152500	4050	4050	4050	4050	0
511	20231024	120500	136152500	4050	4050	4050	4050	1
512	20231024	120400	136148450	4045	4045	4045	4045	7
513	20231024	120300	136120135	4045	4045	4045	4045	0
514	20231024	120200	136120135	4045	4045	4045	4045	0
515	20231024	120100	136120135	4045	4055	4065	4045	27
516	20231024	120000	136010500	4065	4065	4065	4065	0
517	20231024	115900	136010500	4065	4060	4065	4060	100
518	20231024	115800	135604015	4065	4050	4065	4045	14
519	20231024	115700	135547285	4065	4065	4065	4065	0
520	20231024	115600	135547285	4065	4065	4065	4065	1
521	20231024	115500	135543220	4060	4060	4060	4060	0
522	20231024	115400	135543220	4060	4060	4060	4060	1
523	20231024	115300	135539160	4060	4060	4060	4060	99
524	20231024	115200	135137220	4060	4060	4060	4060	0
525	20231024	115100	135137220	4060	4060	4060	4060	0
526	20231024	115000	135137220	4060	4060	4060	4060	0
527	20231024	114900	135137220	4060	4060	4060	4060	0
528	20231024	114800	135137220	4060	4060	4060	4060	28
529	20231024	114700	135023540	4065	4060	4065	4060	73
530	20231024	114600	134727155	4060	4060	4060	4060	0
531	20231024	114500	134727155	4060	4060	4060	4060	1
532	20231024	114400	134723095	4050	4050	4050	4050	0
533	20231024	114300	134723095	4050	4045	4050	4045	4
534	20231024	114200	134706910	4050	4055	4060	4045	5
535	20231024	114100	134686655	4055	4055	4060	4055	101
536	20231024	114000	134276605	4060	4060	4060	4060	0
537	20231024	113900	134276605	4060	4060	4060	4060	0
538	20231024	113800	134276605	4060	4060	4060	4060	0
539	20231024	113700	134276605	4060	4060	4060	4060	0
540	20231024	113600	134276605	4060	4055	4060	4055	2
541	20231024	113500	134268490	4045	4045	4045	4045	35
542	20231024	113400	134126915	4045	4045	4045	4045	0
543	20231024	113300	134126915	4045	4045	4045	4045	0
544	20231024	113200	134126915	4045	4045	4045	4045	0
545	20231024	113100	134126915	4045	4045	4045	4045	1
546	20231024	113000	134122870	3995	4055	4065	3995	310
547	20231024	112900	132881390	4055	4055	4055	4055	1
548	20231024	112800	132877335	4000	4050	4050	4000	3
549	20231024	112700	132865285	4065	4065	4065	4065	0
550	20231024	112600	132865285	4065	4055	4065	4055	6
551	20231024	112500	132840940	4060	4055	4060	4055	94
552	20231024	112400	132459330	4060	4060	4060	4060	0
553	20231024	112300	132459330	4060	4060	4060	4050	111
554	20231024	112200	132008720	4060	4060	4060	4060	0
555	20231024	112100	132008720	4060	4060	4060	4060	0
556	20231024	112000	132008720	4060	4060	4060	4060	0
557	20231024	111900	132008720	4060	4060	4060	4060	0
558	20231024	111800	132008720	4060	4060	4060	4060	0
559	20231024	111700	132008720	4060	4055	4060	4055	124
560	20231024	111600	131505780	4060	4060	4060	4060	0
561	20231024	111500	131505780	4060	4060	4060	4060	1
562	20231024	111400	131501720	4060	4060	4060	4060	0
563	20231024	111300	131501720	4060	4060	4060	4060	0
564	20231024	111200	131501720	4060	4010	4060	4010	640
565	20231024	111100	128930915	4010	4010	4010	4010	102
566	20231024	111000	128521895	4010	4010	4010	4010	1
567	20231024	110900	128517885	4010	4010	4010	4010	2
568	20231024	110800	128509865	3975	3975	3975	3975	0
569	20231024	110700	128509865	3975	3975	3975	3975	10
570	20231024	110600	128470115	4010	4005	4010	4005	20
571	20231024	110500	128390005	4005	4005	4005	4005	104
572	20231024	110400	127973485	4005	4005	4005	4005	219
573	20231024	110300	127096390	4005	4005	4005	4005	1
574	20231024	110200	127092385	4000	3980	4000	3960	4930
575	20231024	110100	107568135	4020	3980	4020	3980	946
576	20231024	110000	103803015	3980	3975	3980	3975	39
577	20231024	105900	103647825	3980	3975	3980	3975	100
578	20231024	105800	103250035	3980	3980	3980	3980	0
579	20231024	105700	103250035	3980	3970	3980	3930	1179
580	20231024	105600	98591695	3970	3970	3970	3970	4
581	20231024	105500	98575815	3970	3980	3980	3970	6
582	20231024	105400	98551985	3985	3985	3985	3985	0
583	20231024	105300	98551985	3985	3985	3985	3985	183
584	20231024	105200	97822730	3985	3985	3985	3985	0
585	20231024	105100	97822730	3985	3985	3985	3985	0
586	20231024	105000	97822730	3985	3985	3985	3985	0
587	20231024	104900	97822730	3985	3980	3985	3980	33
588	20231024	104800	97691235	3985	3985	3985	3985	0
589	20231024	104700	97691235	3985	3985	3985	3985	137
590	20231024	104600	97145290	3985	3980	3985	3980	3
591	20231024	104500	97133345	3985	3985	3985	3930	677
592	20231024	104400	94463115	3985	3985	3985	3985	50
593	20231024	104300	94263865	3985	3980	3985	3980	70
594	20231024	104200	93985100	3985	3985	3985	3985	0
595	20231024	104100	93985100	3985	3970	3985	3970	340
596	20231024	104000	92632955	3970	3975	3980	3940	63
597	20231024	103900	92383970	3975	3975	3975	3975	607
598	20231024	103800	89971145	3950	3940	3950	3940	397
599	20231024	103700	88404035	3920	3950	3980	3915	4301
600	20231024	103600	71465450	3950	3950	3950	3950	1
601	20231024	103500	71461500	3980	3980	3980	3955	3301
602	20231024	103400	58389560	3970	3970	3970	3970	5
603	20231024	103300	58369710	3985	3985	3985	3985	0
604	20231024	103200	58369710	3985	3990	3990	3985	103
605	20231024	103100	57959050	3985	3985	3985	3985	0
606	20231024	103000	57959050	3985	3985	3985	3985	1000
607	20231024	102900	53974050	4020	4020	4020	4020	100
608	20231024	102800	53572050	4020	3970	4020	3970	96
609	20231024	102700	53190880	3970	3985	3995	3970	1661
610	20231024	102600	46570230	3995	4070	4070	3995	2415
611	20231024	102500	36900515	4070	4070	4070	4070	0
612	20231024	102400	36900515	4070	4070	4070	4070	1
613	20231024	102300	36896445	4070	4070	4070	4070	100
614	20231024	102200	36489445	4075	4075	4075	4075	0
615	20231024	102100	36489445	4075	4075	4075	4075	0
616	20231024	102000	36489445	4075	4075	4075	4075	0
617	20231024	101900	36489445	4075	4075	4075	4075	0
618	20231024	101800	36489445	4075	4075	4075	4075	0
619	20231024	101700	36489445	4075	4075	4075	4075	100
620	20231024	101600	36081945	4075	4075	4075	4075	1
621	20231024	101500	36077870	4070	4070	4070	4070	0
622	20231024	101400	36077870	4070	4070	4070	4070	0
623	20231024	101300	36077870	4070	4070	4070	4070	0
624	20231024	101200	36077870	4070	4070	4070	4070	0
625	20231024	101100	36077870	4070	4065	4070	4065	100
626	20231024	101000	35670905	4070	4070	4070	4070	0
627	20231024	100900	35670905	4070	4030	4070	4010	281
628	20231024	100800	34540765	4070	4070	4070	4070	0
629	20231024	100700	34540765	4070	4070	4070	4070	0
630	20231024	100600	34540765	4070	4070	4070	4070	0
631	20231024	100500	34540765	4070	4070	4070	4070	100
632	20231024	100400	34133765	4070	4070	4070	4070	1
633	20231024	100300	34129695	4075	4075	4075	4075	0
634	20231024	100200	34129695	4075	4075	4075	4075	0
635	20231024	100100	34129695	4075	4075	4075	4075	0
636	20231024	100000	34129695	4075	4075	4075	4075	0
637	20231024	095900	34129695	4075	4075	4075	4075	100
638	20231024	095800	33722195	4080	4080	4080	4080	0
639	20231024	095700	33722195	4080	4050	4080	4050	500
640	20231024	095600	31695595	4050	4050	4050	4050	2
641	20231024	095500	31687495	4050	4050	4050	4050	0
642	20231024	095400	31687495	4050	4050	4050	4050	0
643	20231024	095300	31687495	4050	4050	4050	4050	100
644	20231024	095200	31282495	4050	4025	4050	4010	564
645	20231024	095100	29015440	4025	4025	4025	4025	329
646	20231024	095000	27691215	4025	4025	4025	4025	2
647	20231024	094900	27683165	4050	4050	4050	4050	1
648	20231024	094800	27679115	4025	4025	4025	4025	0
649	20231024	094700	27679115	4025	4025	4025	4025	0
650	20231024	094600	27679115	4025	4025	4025	4025	0
651	20231024	094500	27679115	4025	4025	4025	4025	0
652	20231024	094400	27679115	4025	4025	4025	4025	0
653	20231024	094300	27679115	4025	4025	4025	4025	0
654	20231024	094200	27679115	4025	4025	4025	4025	0
655	20231024	094100	27679115	4025	4050	4055	4025	398
656	20231024	094000	26074210	4055	4055	4055	4055	1
657	20231024	093900	26070155	4020	4050	4050	4020	982
658	20231024	093800	22107850	4045	4055	4055	4045	879
659	20231024	093700	18547630	4060	4060	4060	4060	0
660	20231024	093600	18547630	4060	4060	4060	4060	1
661	20231024	093500	18543570	4055	4055	4055	4055	120
662	20231024	093400	18056970	4055	4055	4055	4055	0
663	20231024	093300	18056970	4055	4060	4060	4055	104
664	20231024	093200	17635230	4060	4060	4060	4060	0
665	20231024	093100	17635230	4060	4065	4065	4060	88
666	20231024	093000	17277640	4065	4090	4090	4065	69
667	20231024	092900	16996215	4090	4090	4090	4090	100
668	20231024	092800	16587215	4110	4110	4110	4110	0
669	20231024	092700	16587215	4110	4110	4110	4110	0
670	20231024	092600	16587215	4110	4110	4110	4110	80
671	20231024	092500	16258415	4100	4110	4110	4100	22
672	20231024	092400	16168195	4115	4115	4115	4115	0
673	20231024	092300	16168195	4115	4105	4115	4105	100
674	20231024	092200	15757115	4115	4115	4115	4115	0
675	20231024	092100	15757115	4115	4115	4115	4115	50
676	20231024	092000	15551365	4115	4110	4115	4110	5
677	20231024	091900	15530805	4110	4110	4110	4110	0
678	20231024	091800	15530805	4110	4090	4110	4090	11
679	20231024	091700	15485665	4070	4100	4105	4070	303
680	20231024	091600	14243385	4100	4100	4100	4100	0
681	20231024	091500	14243385	4100	4100	4100	4100	0
682	20231024	091400	14243385	4100	4100	4100	4100	0
683	20231024	091300	14243385	4100	4100	4100	4100	0
684	20231024	091200	14243385	4100	4100	4100	4100	5
685	20231024	091100	14222885	4065	4065	4065	4065	557
686	20231024	091000	11958680	4065	4065	4065	4065	2
687	20231024	090900	11950550	4065	4065	4065	4065	0
688	20231024	090800	11950550	4065	4065	4065	4065	0
689	20231024	090700	11950550	4065	4065	4065	4065	0
690	20231024	090600	11950550	4065	4065	4065	4065	912
691	20231024	090500	8243270	4075	4105	4110	4075	200
692	20231024	090400	7424820	4130	4130	4130	4130	0
693	20231024	090300	7424820	4130	4080	4130	4080	166
694	20231024	090200	6744900	4060	4060	4060	4060	0
695	20231024	090100	6744900	4060	4055	4060	4055	860
696	20231024	090000	3256120	4060	4060	4060	4060	802