KissMeData/024880/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190100	386037255	4725	4725	4725	4725	1514
3	20231019	190000	386037255	4725	4725	4725	4725	0
4	20231019	185900	386037255	4725	4725	4725	4725	0
5	20231019	185800	386037255	4725	4725	4725	4725	0
6	20231019	185700	386037255	4725	4725	4725	4725	0
7	20231019	185600	386037255	4725	4725	4725	4725	0
8	20231019	185500	386037255	4725	4725	4725	4725	0
9	20231019	185400	386037255	4725	4725	4725	4725	0
10	20231019	185300	386037255	4725	4725	4725	4725	0
11	20231019	185200	386037255	4725	4725	4725	4725	0
12	20231019	185100	386037255	4725	4725	4725	4725	0
13	20231019	185000	386037255	4725	4725	4725	4725	0
14	20231019	184900	386037255	4725	4725	4725	4725	0
15	20231019	184800	386037255	4725	4725	4725	4725	0
16	20231019	184700	386037255	4725	4725	4725	4725	0
17	20231019	184600	386037255	4725	4725	4725	4725	0
18	20231019	184500	386037255	4725	4725	4725	4725	0
19	20231019	184400	386037255	4725	4725	4725	4725	0
20	20231019	184300	386037255	4725	4725	4725	4725	0
21	20231019	184200	386037255	4725	4725	4725	4725	0
22	20231019	184100	386037255	4725	4725	4725	4725	0
23	20231019	184000	386037255	4725	4725	4725	4725	0
24	20231019	183900	386037255	4725	4725	4725	4725	0
25	20231019	183800	386037255	4725	4725	4725	4725	0
26	20231019	183700	386037255	4725	4725	4725	4725	0
27	20231019	183600	386037255	4725	4725	4725	4725	0
28	20231019	183500	386037255	4725	4725	4725	4725	0
29	20231019	183400	386037255	4725	4725	4725	4725	0
30	20231019	183300	386037255	4725	4725	4725	4725	0
31	20231019	183200	386037255	4725	4725	4725	4725	0
32	20231019	183100	386037255	4725	4725	4725	4725	1514
33	20231019	183000	386037255	4725	4725	4725	4725	0
34	20231019	182900	386037255	4725	4725	4725	4725	0
35	20231019	182800	386037255	4725	4725	4725	4725	0
36	20231019	182700	386037255	4725	4725	4725	4725	0
37	20231019	182600	386037255	4725	4725	4725	4725	0
38	20231019	182500	386037255	4725	4725	4725	4725	0
39	20231019	182400	386037255	4725	4725	4725	4725	0
40	20231019	182300	386037255	4725	4725	4725	4725	0
41	20231019	182200	386037255	4725	4725	4725	4725	0
42	20231019	182100	386037255	4725	4725	4725	4725	0
43	20231019	182000	386037255	4725	4725	4725	4725	0
44	20231019	181900	386037255	4725	4725	4725	4725	0
45	20231019	181800	386037255	4725	4725	4725	4725	0
46	20231019	181700	386037255	4725	4725	4725	4725	0
47	20231019	181600	386037255	4725	4725	4725	4725	0
48	20231019	181500	386037255	4725	4725	4725	4725	0
49	20231019	181400	386037255	4725	4725	4725	4725	0
50	20231019	181300	386037255	4725	4725	4725	4725	0
51	20231019	181200	386037255	4725	4725	4725	4725	0
52	20231019	181100	386037255	4725	4725	4725	4725	0
53	20231019	181000	386037255	4725	4725	4725	4725	0
54	20231019	180900	386037255	4725	4725	4725	4725	0
55	20231019	180800	386037255	4725	4725	4725	4725	0
56	20231019	180700	386037255	4725	4725	4725	4725	0
57	20231019	180600	386037255	4725	4725	4725	4725	0
58	20231019	180500	386037255	4725	4725	4725	4725	0
59	20231019	180400	386037255	4725	4725	4725	4725	0
60	20231019	180300	386037255	4725	4725	4725	4725	0
61	20231019	180200	386037255	4725	4725	4725	4725	0
62	20231019	180100	386037255	4725	4725	4725	4725	1514
63	20231019	180000	386037255	4725	4725	4725	4725	0
64	20231019	175900	386037255	4725	4725	4725	4725	0
65	20231019	175800	386037255	4725	4725	4725	4725	0
66	20231019	175700	386037255	4725	4725	4725	4725	0
67	20231019	175600	386037255	4725	4725	4725	4725	0
68	20231019	175500	386037255	4725	4725	4725	4725	0
69	20231019	175400	386037255	4725	4725	4725	4725	0
70	20231019	175300	386037255	4725	4725	4725	4725	0
71	20231019	175200	386037255	4725	4725	4725	4725	0
72	20231019	175100	386037255	4725	4725	4725	4725	0
73	20231019	175000	386037255	4725	4725	4725	4725	0
74	20231019	174900	386037255	4725	4725	4725	4725	0
75	20231019	174800	386037255	4725	4725	4725	4725	0
76	20231019	174700	386037255	4725	4725	4725	4725	0
77	20231019	174600	386037255	4725	4725	4725	4725	0
78	20231019	174500	386037255	4725	4725	4725	4725	0
79	20231019	174400	386037255	4725	4725	4725	4725	0
80	20231019	174300	386037255	4725	4725	4725	4725	0
81	20231019	174200	386037255	4725	4725	4725	4725	0
82	20231019	174100	386037255	4725	4725	4725	4725	0
83	20231019	174000	386037255	4725	4725	4725	4725	0
84	20231019	173900	386037255	4725	4725	4725	4725	0
85	20231019	173800	386037255	4725	4725	4725	4725	0
86	20231019	173700	386037255	4725	4725	4725	4725	0
87	20231019	173600	386037255	4725	4725	4725	4725	0
88	20231019	173500	386037255	4725	4725	4725	4725	0
89	20231019	173400	386037255	4725	4725	4725	4725	0
90	20231019	173300	386037255	4725	4725	4725	4725	0
91	20231019	173200	386037255	4725	4725	4725	4725	0
92	20231019	173100	386037255	4725	4725	4725	4725	1514
93	20231019	173000	386037255	4725	4725	4725	4725	0
94	20231019	172900	386037255	4725	4725	4725	4725	0
95	20231019	172800	386037255	4725	4725	4725	4725	0
96	20231019	172700	386037255	4725	4725	4725	4725	0
97	20231019	172600	386037255	4725	4725	4725	4725	0
98	20231019	172500	386037255	4725	4725	4725	4725	0
99	20231019	172400	386037255	4725	4725	4725	4725	0
100	20231019	172300	386037255	4725	4725	4725	4725	0
101	20231019	172200	386037255	4725	4725	4725	4725	0
102	20231019	172100	386037255	4725	4725	4725	4725	0
103	20231019	172000	386037255	4725	4725	4725	4725	0
104	20231019	171900	386037255	4725	4725	4725	4725	0
105	20231019	171800	386037255	4725	4725	4725	4725	0
106	20231019	171700	386037255	4725	4725	4725	4725	0
107	20231019	171600	386037255	4725	4725	4725	4725	0
108	20231019	171500	386037255	4725	4725	4725	4725	0
109	20231019	171400	386037255	4725	4725	4725	4725	0
110	20231019	171300	386037255	4725	4725	4725	4725	0
111	20231019	171200	386037255	4725	4725	4725	4725	0
112	20231019	171100	386037255	4725	4725	4725	4725	0
113	20231019	171000	386037255	4725	4725	4725	4725	0
114	20231019	170900	386037255	4725	4725	4725	4725	0
115	20231019	170800	386037255	4725	4725	4725	4725	0
116	20231019	170700	386037255	4725	4725	4725	4725	0
117	20231019	170600	386037255	4725	4725	4725	4725	0
118	20231019	170500	386037255	4725	4725	4725	4725	0
119	20231019	170400	386037255	4725	4725	4725	4725	0
120	20231019	170300	386037255	4725	4725	4725	4725	0
121	20231019	170200	386037255	4725	4725	4725	4725	0
122	20231019	170100	386037255	4725	4725	4725	4725	1514
123	20231019	170000	386037255	4725	4725	4725	4725	0
124	20231019	165900	386037255	4725	4725	4725	4725	0
125	20231019	165800	386037255	4725	4725	4725	4725	0
126	20231019	165700	386037255	4725	4725	4725	4725	0
127	20231019	165600	386037255	4725	4725	4725	4725	0
128	20231019	165500	386037255	4725	4725	4725	4725	0
129	20231019	165400	386037255	4725	4725	4725	4725	0
130	20231019	165300	386037255	4725	4725	4725	4725	0
131	20231019	165200	386037255	4725	4725	4725	4725	0
132	20231019	165100	386037255	4725	4725	4725	4725	0
133	20231019	165000	386037255	4725	4725	4725	4725	0
134	20231019	164900	386037255	4725	4725	4725	4725	0
135	20231019	164800	386037255	4725	4725	4725	4725	0
136	20231019	164700	386037255	4725	4725	4725	4725	0
137	20231019	164600	386037255	4725	4725	4725	4725	0
138	20231019	164500	386037255	4725	4725	4725	4725	0
139	20231019	164400	386037255	4725	4725	4725	4725	0
140	20231019	164300	386037255	4725	4725	4725	4725	0
141	20231019	164200	386037255	4725	4725	4725	4725	0
142	20231019	164100	386037255	4725	4725	4725	4725	0
143	20231019	164000	386037255	4725	4725	4725	4725	0
144	20231019	163900	386037255	4725	4725	4725	4725	0
145	20231019	163800	386037255	4725	4725	4725	4725	0
146	20231019	163700	386037255	4725	4725	4725	4725	0
147	20231019	163600	386037255	4725	4725	4725	4725	0
148	20231019	163500	386037255	4725	4725	4725	4725	0
149	20231019	163400	386037255	4725	4725	4725	4725	0
150	20231019	163300	386037255	4725	4725	4725	4725	0
151	20231019	163200	386037255	4725	4725	4725	4725	0
152	20231019	163100	386037255	4725	4725	4725	4725	1514
153	20231019	163000	386037255	4725	4725	4725	4725	0
154	20231019	162900	386037255	4725	4725	4725	4725	0
155	20231019	162800	386037255	4725	4725	4725	4725	0
156	20231019	162700	386037255	4725	4725	4725	4725	0
157	20231019	162600	386037255	4725	4725	4725	4725	0
158	20231019	162500	386037255	4725	4725	4725	4725	0
159	20231019	162400	386037255	4725	4725	4725	4725	0
160	20231019	162300	386037255	4725	4725	4725	4725	0
161	20231019	162200	386037255	4725	4725	4725	4725	0
162	20231019	162100	386037255	4725	4725	4725	4725	0
163	20231019	162000	386037255	4725	4725	4725	4725	0
164	20231019	161900	386037255	4725	4725	4725	4725	0
165	20231019	161800	386037255	4725	4725	4725	4725	0
166	20231019	161700	386037255	4725	4725	4725	4725	0
167	20231019	161600	386037255	4725	4725	4725	4725	0
168	20231019	161500	386037255	4725	4725	4725	4725	0
169	20231019	161400	386037255	4725	4725	4725	4725	0
170	20231019	161300	386037255	4725	4725	4725	4725	0
171	20231019	161200	386037255	4725	4725	4725	4725	0
172	20231019	161100	386037255	4725	4725	4725	4725	0
173	20231019	161000	386037255	4725	4725	4725	4725	0
174	20231019	160900	386037255	4725	4725	4725	4725	0
175	20231019	160800	386037255	4725	4725	4725	4725	0
176	20231019	160700	386037255	4725	4725	4725	4725	0
177	20231019	160600	386037255	4725	4725	4725	4725	0
178	20231019	160500	386037255	4725	4725	4725	4725	0
179	20231019	160400	386037255	4725	4725	4725	4725	0
180	20231019	160300	386037255	4725	4725	4725	4725	0
181	20231019	160200	386037255	4725	4725	4725	4725	0
182	20231019	160100	386037255	4725	4725	4725	4725	1514
183	20231019	160000	386037255	4725	4725	4725	4725	0
184	20231019	155900	386037255	4725	4725	4725	4725	0
185	20231019	155800	386037255	4725	4725	4725	4725	0
186	20231019	155700	386037255	4725	4725	4725	4725	0
187	20231019	155600	386037255	4725	4725	4725	4725	0
188	20231019	155500	386037255	4725	4725	4725	4725	0
189	20231019	155400	386037255	4725	4725	4725	4725	0
190	20231019	155300	386037255	4725	4725	4725	4725	0
191	20231019	155200	386037255	4725	4725	4725	4725	0
192	20231019	155100	386037255	4725	4725	4725	4725	0
193	20231019	155000	386037255	4725	4725	4725	4725	0
194	20231019	154900	386037255	4725	4725	4725	4725	0
195	20231019	154800	386037255	4725	4725	4725	4725	0
196	20231019	154700	386037255	4725	4725	4725	4725	0
197	20231019	154600	386037255	4725	4725	4725	4725	0
198	20231019	154500	386037255	4725	4725	4725	4725	0
199	20231019	154400	386037255	4725	4725	4725	4725	0
200	20231019	154300	386037255	4725	4725	4725	4725	0
201	20231019	154200	386037255	4725	4725	4725	4725	0
202	20231019	154100	386037255	4725	4725	4725	4725	0
203	20231019	154000	386037255	4725	4725	4725	4725	0
204	20231019	153900	386037255	4725	4725	4725	4725	0
205	20231019	153800	386037255	4725	4725	4725	4725	0
206	20231019	153700	386037255	4725	4725	4725	4725	0
207	20231019	153600	386037255	4725	4725	4725	4725	0
208	20231019	153500	386037255	4725	4725	4725	4725	0
209	20231019	153400	386037255	4725	4725	4725	4725	0
210	20231019	153300	386037255	4725	4725	4725	4725	0
211	20231019	153200	386037255	4725	4725	4725	4725	0
212	20231019	153100	386037255	4725	4725	4725	4725	1514
213	20231019	153000	386037255	4725	4725	4725	4725	1514
214	20231019	152900	378883605	4725	4725	4725	4725	0
215	20231019	152800	378883605	4725	4725	4725	4725	0
216	20231019	152700	378883605	4725	4725	4725	4725	0
217	20231019	152600	378883605	4725	4725	4725	4725	0
218	20231019	152500	378883605	4725	4725	4725	4725	0
219	20231019	152400	378883605	4725	4725	4725	4725	0
220	20231019	152300	378883605	4725	4725	4725	4725	0
221	20231019	152200	378883605	4725	4725	4725	4725	0
222	20231019	152100	378883605	4725	4725	4725	4725	0
223	20231019	152000	378883605	4725	4725	4725	4725	0
224	20231019	151900	378883605	4725	4720	4725	4720	1102
225	20231019	151800	373677155	4725	4725	4725	4725	13
226	20231019	151700	373615730	4725	4715	4725	4710	4581
227	20231019	151600	352030665	4715	4725	4725	4715	543
228	20231019	151500	349470290	4740	4740	4740	4740	1
229	20231019	151400	349465550	4740	4740	4740	4740	0
230	20231019	151300	349465550	4740	4740	4740	4740	2
231	20231019	151200	349456070	4740	4740	4740	4740	1
232	20231019	151100	349451330	4740	4720	4740	4710	1819
233	20231019	151000	340882335	4740	4735	4740	4735	600
234	20231019	150900	338039165	4740	4740	4740	4740	1
235	20231019	150800	338034425	4715	4715	4740	4715	90
236	20231019	150700	337609775	4740	4740	4740	4740	0
237	20231019	150600	337609775	4740	4740	4740	4740	0
238	20231019	150500	337609775	4740	4740	4740	4740	2
239	20231019	150400	337600295	4705	4740	4740	4705	2110
240	20231019	150300	327655210	4745	4745	4745	4745	0
241	20231019	150200	327655210	4745	4745	4745	4745	0
242	20231019	150100	327655210	4745	4745	4745	4745	1
243	20231019	150000	327650465	4740	4745	4745	4740	27
244	20231019	145900	327522470	4740	4740	4740	4740	29
245	20231019	145800	327385010	4745	4745	4745	4745	10
246	20231019	145700	327337560	4745	4745	4745	4745	0
247	20231019	145600	327337560	4745	4745	4745	4745	20
248	20231019	145500	327242660	4745	4745	4745	4745	0
249	20231019	145400	327242660	4745	4745	4745	4745	0
250	20231019	145300	327242660	4745	4745	4745	4745	3
251	20231019	145200	327228425	4745	4745	4745	4745	1
252	20231019	145100	327223680	4745	4745	4745	4745	1
253	20231019	145000	327218935	4745	4745	4745	4745	0
254	20231019	144900	327218935	4745	4745	4745	4745	0
255	20231019	144800	327218935	4745	4745	4745	4745	0
256	20231019	144700	327218935	4745	4745	4745	4745	15
257	20231019	144600	327147760	4740	4740	4740	4740	284
258	20231019	144500	325801600	4740	4740	4740	4740	16
259	20231019	144400	325725760	4750	4750	4750	4750	0
260	20231019	144300	325725760	4750	4750	4750	4750	0
261	20231019	144200	325725760	4750	4750	4750	4750	0
262	20231019	144100	325725760	4750	4745	4750	4745	1000
263	20231019	144000	320977140	4745	4745	4745	4745	0
264	20231019	143900	320977140	4745	4745	4745	4745	0
265	20231019	143800	320977140	4745	4745	4745	4745	1
266	20231019	143700	320972395	4715	4715	4715	4715	0
267	20231019	143600	320972395	4715	4715	4715	4715	100
268	20231019	143500	320500895	4715	4715	4715	4715	300
269	20231019	143400	319086395	4755	4755	4755	4755	0
270	20231019	143300	319086395	4755	4755	4755	4755	0
271	20231019	143200	319086395	4755	4755	4755	4755	0
272	20231019	143100	319086395	4755	4755	4755	4755	0
273	20231019	143000	319086395	4755	4755	4755	4755	294
274	20231019	142900	317688425	4710	4730	4730	4710	5573
275	20231019	142800	291393275	4755	4755	4755	4755	0
276	20231019	142700	291393275	4755	4755	4755	4755	0
277	20231019	142600	291393275	4755	4755	4755	4755	0
278	20231019	142500	291393275	4755	4755	4755	4755	1
279	20231019	142400	291388520	4725	4725	4725	4725	38
280	20231019	142300	291208970	4730	4730	4730	4730	42
281	20231019	142200	291010310	4755	4755	4755	4755	0
282	20231019	142100	291010310	4755	4755	4755	4755	0
283	20231019	142000	291010310	4755	4755	4755	4755	0
284	20231019	141900	291010310	4755	4755	4755	4755	0
285	20231019	141800	291010310	4755	4755	4755	4755	0
286	20231019	141700	291010310	4755	4755	4755	4755	0
287	20231019	141600	291010310	4755	4755	4755	4755	0
288	20231019	141500	291010310	4755	4755	4755	4755	0
289	20231019	141400	291010310	4755	4755	4755	4755	0
290	20231019	141300	291010310	4755	4755	4755	4755	0
291	20231019	141200	291010310	4755	4755	4755	4755	0
292	20231019	141100	291010310	4755	4755	4755	4755	0
293	20231019	141000	291010310	4755	4755	4755	4755	0
294	20231019	140900	291010310	4755	4755	4755	4755	0
295	20231019	140800	291010310	4755	4755	4755	4755	0
296	20231019	140700	291010310	4755	4755	4755	4755	0
297	20231019	140600	291010310	4755	4755	4755	4755	50
298	20231019	140500	290772560	4760	4760	4760	4760	0
299	20231019	140400	290772560	4760	4760	4760	4760	0
300	20231019	140300	290772560	4760	4760	4760	4760	0
301	20231019	140200	290772560	4760	4750	4760	4750	50
302	20231019	140100	290534660	4725	4735	4735	4725	2431
303	20231019	140000	279044445	4730	4735	4735	4730	39
304	20231019	135900	278859930	4730	4730	4730	4730	500
305	20231019	135800	276494930	4735	4735	4735	4735	4
306	20231019	135700	276475990	4735	4740	4740	4735	589
307	20231019	135600	273687065	4760	4760	4760	4760	1
308	20231019	135500	273682305	4755	4755	4755	4755	0
309	20231019	135400	273682305	4755	4755	4755	4755	0
310	20231019	135300	273682305	4755	4755	4755	4755	0
311	20231019	135200	273682305	4755	4755	4755	4755	0
312	20231019	135100	273682305	4755	4755	4755	4755	0
313	20231019	135000	273682305	4755	4750	4755	4750	200
314	20231019	134900	272731805	4735	4735	4735	4735	0
315	20231019	134800	272731805	4735	4735	4735	4735	0
316	20231019	134700	272731805	4735	4735	4735	4735	0
317	20231019	134600	272731805	4735	4735	4735	4735	0
318	20231019	134500	272731805	4735	4735	4735	4735	200
319	20231019	134400	271784805	4745	4745	4745	4745	0
320	20231019	134300	271784805	4745	4745	4745	4745	101
321	20231019	134200	271305560	4745	4735	4745	4735	51
322	20231019	134100	271064065	4745	4745	4745	4745	0
323	20231019	134000	271064065	4745	4745	4745	4745	0
324	20231019	133900	271064065	4745	4745	4745	4745	1
325	20231019	133800	271059320	4740	4740	4740	4740	0
326	20231019	133700	271059320	4740	4740	4740	4740	0
327	20231019	133600	271059320	4740	4740	4740	4740	720
328	20231019	133500	267646520	4740	4740	4740	4740	0
329	20231019	133400	267646520	4740	4740	4740	4740	0
330	20231019	133300	267646520	4740	4740	4740	4740	0
331	20231019	133200	267646520	4740	4740	4740	4740	0
332	20231019	133100	267646520	4740	4740	4740	4740	0
333	20231019	133000	267646520	4740	4740	4740	4740	0
334	20231019	132900	267646520	4740	4740	4740	4740	1119
335	20231019	132800	262342460	4745	4745	4745	4745	86
336	20231019	132700	261934390	4745	4745	4745	4745	0
337	20231019	132600	261934390	4745	4745	4745	4745	0
338	20231019	132500	261934390	4745	4745	4745	4745	18
339	20231019	132400	261848980	4745	4745	4745	4745	18
340	20231019	132300	261763570	4745	4745	4745	4745	0
341	20231019	132200	261763570	4745	4745	4745	4745	1
342	20231019	132100	261758825	4740	4740	4740	4740	523
343	20231019	132000	259279805	4745	4745	4745	4745	0
344	20231019	131900	259279805	4745	4745	4745	4745	0
345	20231019	131800	259279805	4745	4745	4745	4745	0
346	20231019	131700	259279805	4745	4745	4745	4745	2917
347	20231019	131600	245438640	4750	4750	4750	4750	0
348	20231019	131500	245438640	4750	4750	4750	4750	77
349	20231019	131400	245072890	4750	4750	4750	4750	50
350	20231019	131300	244835390	4750	4750	4750	4750	0
351	20231019	131200	244835390	4750	4750	4750	4750	1700
352	20231019	131100	236760390	4750	4755	4755	4750	199
353	20231019	131000	235815115	4755	4755	4755	4755	0
354	20231019	130900	235815115	4755	4755	4755	4755	1300
355	20231019	130800	229633615	4760	4760	4760	4760	245
356	20231019	130700	228467415	4770	4770	4770	4770	1
357	20231019	130600	228462645	4765	4765	4765	4765	0
358	20231019	130500	228462645	4765	4765	4765	4765	0
359	20231019	130400	228462645	4765	4765	4765	4765	1
360	20231019	130300	228457880	4760	4760	4760	4760	86
361	20231019	130200	228048520	4760	4760	4760	4760	50
362	20231019	130100	227810520	4755	4755	4755	4755	0
363	20231019	130000	227810520	4755	4755	4755	4755	30
364	20231019	125900	227667870	4760	4760	4760	4755	3074
365	20231019	125800	213039130	4765	4765	4765	4765	0
366	20231019	125700	213039130	4765	4765	4765	4765	30
367	20231019	125600	212896180	4765	4765	4765	4765	97
368	20231019	125500	212433975	4770	4770	4770	4770	1
369	20231019	125400	212429205	4770	4770	4770	4770	20
370	20231019	125300	212333805	4770	4770	4770	4770	1
371	20231019	125200	212329035	4770	4770	4770	4770	0
372	20231019	125100	212329035	4770	4770	4770	4770	7
373	20231019	125000	212295645	4770	4770	4770	4770	0
374	20231019	124900	212295645	4770	4770	4770	4770	0
375	20231019	124800	212295645	4770	4770	4770	4770	0
376	20231019	124700	212295645	4770	4770	4770	4770	0
377	20231019	124600	212295645	4770	4770	4770	4770	0
378	20231019	124500	212295645	4770	4760	4770	4760	17
379	20231019	124400	212214715	4770	4770	4770	4770	0
380	20231019	124300	212214715	4770	4770	4770	4770	1
381	20231019	124200	212209945	4785	4785	4785	4785	0
382	20231019	124100	212209945	4785	4785	4785	4785	0
383	20231019	124000	212209945	4785	4785	4785	4785	0
384	20231019	123900	212209945	4785	4785	4785	4785	0
385	20231019	123800	212209945	4785	4785	4785	4785	0
386	20231019	123700	212209945	4785	4785	4785	4785	0
387	20231019	123600	212209945	4785	4785	4785	4785	0
388	20231019	123500	212209945	4785	4785	4785	4785	1
389	20231019	123400	212205160	4760	4760	4760	4760	165
390	20231019	123300	211419760	4790	4790	4790	4790	0
391	20231019	123200	211419760	4790	4790	4790	4790	0
392	20231019	123100	211419760	4790	4790	4790	4790	0
393	20231019	123000	211419760	4790	4790	4790	4790	0
394	20231019	122900	211419760	4790	4790	4790	4790	10
395	20231019	122800	211371860	4790	4790	4790	4790	1
396	20231019	122700	211367070	4760	4765	4765	4760	16
397	20231019	122600	211290885	4760	4770	4770	4760	6361
398	20231019	122500	180999750	4790	4790	4790	4790	2
399	20231019	122400	180990170	4770	4770	4770	4770	17
400	20231019	122300	180909080	4795	4795	4795	4795	11
401	20231019	122200	180856335	4795	4795	4795	4795	0
402	20231019	122100	180856335	4795	4780	4795	4780	500
403	20231019	122000	178463190	4765	4765	4765	4765	0
404	20231019	121900	178463190	4765	4765	4765	4765	0
405	20231019	121800	178463190	4765	4765	4765	4765	0
406	20231019	121700	178463190	4765	4765	4765	4765	65
407	20231019	121600	178153465	4765	4765	4765	4765	0
408	20231019	121500	178153465	4765	4765	4765	4765	200
409	20231019	121400	177200465	4785	4785	4785	4785	0
410	20231019	121300	177200465	4785	4785	4785	4785	0
411	20231019	121200	177200465	4785	4785	4785	4785	0
412	20231019	121100	177200465	4785	4785	4785	4785	14
413	20231019	121000	177133475	4785	4785	4785	4785	0
414	20231019	120900	177133475	4785	4785	4785	4785	0
415	20231019	120800	177133475	4785	4785	4785	4785	0
416	20231019	120700	177133475	4785	4785	4785	4785	0
417	20231019	120600	177133475	4785	4765	4785	4765	18
418	20231019	120500	177047665	4785	4785	4785	4785	0
419	20231019	120400	177047665	4785	4785	4785	4785	0
420	20231019	120300	177047665	4785	4785	4785	4785	9
421	20231019	120200	177004600	4785	4785	4785	4785	10
422	20231019	120100	176956750	4790	4790	4790	4790	0
423	20231019	120000	176956750	4790	4790	4790	4790	0
424	20231019	115900	176956750	4790	4790	4790	4790	0
425	20231019	115800	176956750	4790	4790	4790	4790	0
426	20231019	115700	176956750	4790	4790	4790	4790	0
427	20231019	115600	176956750	4790	4790	4790	4790	0
428	20231019	115500	176956750	4790	4790	4790	4790	0
429	20231019	115400	176956750	4790	4790	4790	4790	10
430	20231019	115300	176908850	4770	4770	4770	4770	0
431	20231019	115200	176908850	4770	4770	4770	4770	554
432	20231019	115100	174266270	4770	4770	4770	4770	1
433	20231019	115000	174261500	4770	4770	4770	4770	0
434	20231019	114900	174261500	4770	4770	4770	4770	0
435	20231019	114800	174261500	4770	4770	4770	4770	0
436	20231019	114700	174261500	4770	4770	4770	4770	0
437	20231019	114600	174261500	4770	4770	4770	4770	8
438	20231019	114500	174223340	4770	4770	4770	4770	0
439	20231019	114400	174223340	4770	4770	4770	4770	1559
440	20231019	114300	166786910	4775	4775	4775	4775	1
441	20231019	114200	166782135	4775	4775	4775	4775	14
442	20231019	114100	166715285	4770	4770	4770	4770	0
443	20231019	114000	166715285	4770	4770	4770	4770	0
444	20231019	113900	166715285	4770	4770	4770	4770	0
445	20231019	113800	166715285	4770	4770	4770	4770	0
446	20231019	113700	166715285	4770	4770	4770	4770	0
447	20231019	113600	166715285	4770	4770	4770	4770	0
448	20231019	113500	166715285	4770	4770	4770	4770	1
449	20231019	113400	166710515	4790	4790	4790	4790	0
450	20231019	113300	166710515	4790	4790	4790	4790	413
451	20231019	113200	164732245	4775	4775	4775	4775	22
452	20231019	113100	164627195	4775	4775	4775	4775	0
453	20231019	113000	164627195	4775	4775	4775	4775	0
454	20231019	112900	164627195	4775	4775	4775	4775	0
455	20231019	112800	164627195	4775	4775	4775	4775	0
456	20231019	112700	164627195	4775	4775	4775	4775	0
457	20231019	112600	164627195	4775	4775	4775	4775	0
458	20231019	112500	164627195	4775	4775	4775	4775	0
459	20231019	112400	164627195	4775	4775	4775	4775	0
460	20231019	112300	164627195	4775	4775	4775	4775	0
461	20231019	112200	164627195	4775	4775	4775	4775	1186
462	20231019	112100	158964045	4780	4780	4780	4780	0
463	20231019	112000	158964045	4780	4795	4795	4780	42
464	20231019	111900	158763270	4780	4780	4780	4780	5
465	20231019	111800	158739370	4780	4795	4795	4780	715
466	20231019	111700	155321655	4780	4780	4780	4780	0
467	20231019	111600	155321655	4780	4780	4780	4780	0
468	20231019	111500	155321655	4780	4780	4780	4780	1
469	20231019	111400	155316875	4780	4780	4780	4780	240
470	20231019	111300	154169675	4780	4780	4780	4780	0
471	20231019	111200	154169675	4780	4780	4780	4780	0
472	20231019	111100	154169675	4780	4780	4780	4780	0
473	20231019	111000	154169675	4780	4780	4780	4780	0
474	20231019	110900	154169675	4780	4780	4780	4780	0
475	20231019	110800	154169675	4780	4780	4780	4780	0
476	20231019	110700	154169675	4780	4780	4780	4780	121
477	20231019	110600	153591295	4780	4780	4780	4780	0
478	20231019	110500	153591295	4780	4780	4780	4780	918
479	20231019	110400	149203255	4780	4780	4780	4780	0
480	20231019	110300	149203255	4780	4780	4780	4780	0
481	20231019	110200	149203255	4780	4780	4780	4780	0
482	20231019	110100	149203255	4780	4780	4780	4780	0
483	20231019	110000	149203255	4780	4780	4780	4780	173
484	20231019	105900	148376315	4780	4780	4780	4780	0
485	20231019	105800	148376315	4780	4780	4780	4780	290
486	20231019	105700	146990115	4780	4780	4780	4780	110
487	20231019	105600	146464315	4780	4780	4780	4780	100
488	20231019	105500	145986315	4780	4780	4780	4780	0
489	20231019	105400	145986315	4780	4795	4795	4780	850
490	20231019	105300	141921695	4795	4795	4795	4795	105
491	20231019	105200	141418220	4795	4795	4795	4795	0
492	20231019	105100	141418220	4795	4795	4795	4795	1
493	20231019	105000	141413425	4780	4780	4780	4780	0
494	20231019	104900	141413425	4780	4780	4780	4780	0
495	20231019	104800	141413425	4780	4785	4785	4780	100
496	20231019	104700	140935325	4785	4785	4785	4785	39
497	20231019	104600	140748710	4785	4785	4785	4785	894
498	20231019	104500	136470920	4785	4785	4785	4785	0
499	20231019	104400	136470920	4785	4785	4785	4785	67
500	20231019	104300	136150325	4780	4780	4780	4780	129
501	20231019	104200	135533705	4780	4780	4780	4780	0
502	20231019	104100	135533705	4780	4780	4780	4780	50
503	20231019	104000	135294705	4795	4795	4795	4795	0
504	20231019	103900	135294705	4795	4790	4795	4790	415
505	20231019	103800	133305280	4780	4780	4780	4780	0
506	20231019	103700	133305280	4780	4780	4780	4780	0
507	20231019	103600	133305280	4780	4780	4780	4780	99
508	20231019	103500	132832060	4790	4790	4790	4790	19
509	20231019	103400	132741050	4790	4790	4790	4790	0
510	20231019	103300	132741050	4790	4790	4790	4790	0
511	20231019	103200	132741050	4790	4790	4790	4790	2781
512	20231019	103100	119420060	4790	4790	4790	4790	0
513	20231019	103000	119420060	4790	4790	4790	4790	0
514	20231019	102900	119420060	4790	4790	4790	4790	0
515	20231019	102800	119420060	4790	4790	4790	4790	5
516	20231019	102700	119396110	4790	4790	4790	4790	5
517	20231019	102600	119372160	4790	4790	4790	4790	0
518	20231019	102500	119372160	4790	4790	4790	4790	0
519	20231019	102400	119372160	4790	4790	4790	4790	0
520	20231019	102300	119372160	4790	4790	4790	4790	0
521	20231019	102200	119372160	4790	4790	4790	4790	0
522	20231019	102100	119372160	4790	4790	4790	4790	0
523	20231019	102000	119372160	4790	4790	4790	4790	9
524	20231019	101900	119329050	4775	4775	4775	4775	90
525	20231019	101800	118899300	4775	4775	4775	4775	177
526	20231019	101700	118054125	4790	4790	4790	4790	0
527	20231019	101600	118054125	4790	4790	4790	4790	0
528	20231019	101500	118054125	4790	4790	4790	4790	0
529	20231019	101400	118054125	4790	4790	4790	4790	0
530	20231019	101300	118054125	4790	4790	4790	4790	0
531	20231019	101200	118054125	4790	4795	4795	4790	174
532	20231019	101100	117219880	4790	4790	4790	4790	1
533	20231019	101000	117215090	4790	4790	4790	4790	0
534	20231019	100900	117215090	4790	4790	4790	4790	0
535	20231019	100800	117215090	4790	4790	4790	4790	0
536	20231019	100700	117215090	4790	4790	4790	4790	0
537	20231019	100600	117215090	4790	4775	4790	4775	1797
538	20231019	100500	108634400	4795	4795	4795	4795	1
539	20231019	100400	108629605	4780	4780	4780	4780	0
540	20231019	100300	108629605	4780	4790	4790	4780	174
541	20231019	100200	107797685	4790	4790	4790	4790	105
542	20231019	100100	107294735	4790	4790	4790	4790	5
543	20231019	100000	107270785	4790	4790	4790	4790	5
544	20231019	095900	107246835	4790	4790	4790	4790	36
545	20231019	095800	107074395	4790	4785	4790	4785	464
546	20231019	095700	104851990	4785	4785	4785	4785	0
547	20231019	095600	104851990	4785	4785	4785	4785	0
548	20231019	095500	104851990	4785	4790	4790	4785	34
549	20231019	095400	104689230	4790	4790	4790	4790	0
550	20231019	095300	104689230	4790	4790	4790	4790	0
551	20231019	095200	104689230	4790	4790	4790	4790	2
552	20231019	095100	104679650	4790	4790	4790	4790	3
553	20231019	095000	104665280	4790	4790	4790	4790	11
554	20231019	094900	104612590	4790	4790	4790	4790	0
555	20231019	094800	104612590	4790	4790	4790	4790	0
556	20231019	094700	104612590	4790	4790	4790	4790	1
557	20231019	094600	104607800	4790	4795	4795	4790	134
558	20231019	094500	103965470	4795	4795	4795	4795	0
559	20231019	094400	103965470	4795	4795	4795	4795	0
560	20231019	094300	103965470	4795	4795	4795	4795	0
561	20231019	094200	103965470	4795	4795	4795	4795	1
562	20231019	094100	103960675	4790	4790	4790	4790	0
563	20231019	094000	103960675	4790	4790	4790	4790	0
564	20231019	093900	103960675	4790	4790	4790	4790	0
565	20231019	093800	103960675	4790	4790	4790	4790	50
566	20231019	093700	103721175	4790	4790	4790	4790	201
567	20231019	093600	102758385	4790	4790	4790	4790	0
568	20231019	093500	102758385	4790	4790	4790	4790	1
569	20231019	093400	102753595	4785	4785	4785	4785	0
570	20231019	093300	102753595	4785	4785	4785	4785	0
571	20231019	093200	102753595	4785	4785	4785	4785	497
572	20231019	093100	100375450	4780	4780	4780	4780	36
573	20231019	093000	100203370	4780	4780	4780	4780	20
574	20231019	092900	100107770	4770	4770	4770	4770	0
575	20231019	092800	100107770	4770	4775	4775	4770	550
576	20231019	092700	97483620	4790	4790	4790	4790	0
577	20231019	092600	97483620	4790	4790	4790	4790	6
578	20231019	092500	97454880	4790	4790	4790	4790	2
579	20231019	092400	97445300	4790	4790	4790	4790	0
580	20231019	092300	97445300	4790	4790	4790	4790	0
581	20231019	092200	97445300	4790	4790	4790	4790	1
582	20231019	092100	97440510	4780	4780	4780	4780	0
583	20231019	092000	97440510	4780	4780	4780	4780	7
584	20231019	091900	97407050	4780	4780	4780	4780	1003
585	20231019	091800	92612710	4770	4770	4770	4770	0
586	20231019	091700	92612710	4770	4770	4770	4770	2125
587	20231019	091600	82476460	4765	4765	4765	4765	10
588	20231019	091500	82428810	4760	4760	4760	4760	0
589	20231019	091400	82428810	4760	4760	4760	4760	0
590	20231019	091300	82428810	4760	4765	4765	4760	1271
591	20231019	091200	76378365	4765	4765	4765	4765	100
592	20231019	091100	75901865	4760	4760	4760	4760	0
593	20231019	091000	75901865	4760	4760	4760	4760	0
594	20231019	090900	75901865	4760	4760	4760	4760	1188
595	20231019	090800	70246985	4760	4775	4775	4760	4690
596	20231019	090700	47892995	4770	4770	4770	4770	200
597	20231019	090600	46938995	4770	4770	4770	4770	0
598	20231019	090500	46938995	4770	4785	4785	4770	2250
599	20231019	090400	36189710	4815	4815	4815	4815	100
600	20231019	090300	35708210	4815	4825	4825	4815	1334
601	20231019	090200	29271680	4830	4830	4830	4830	0
602	20231019	090100	29271680	4830	4830	4830	4830	3
603	20231019	090000	29257190	4775	4775	4780	4775	6127