KissMeData/277070/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202700	96143475	4955	4955	4955	4955	1153
3	20231024	202600	96143475	4955	4955	4955	4955	0
4	20231024	202500	96143475	4955	4955	4955	4955	0
5	20231024	202400	96143475	4955	4955	4955	4955	0
6	20231024	202300	96143475	4955	4955	4955	4955	0
7	20231024	202200	96143475	4955	4955	4955	4955	0
8	20231024	202100	96143475	4955	4955	4955	4955	0
9	20231024	202000	96143475	4955	4955	4955	4955	0
10	20231024	201900	96143475	4955	4955	4955	4955	0
11	20231024	201800	96143475	4955	4955	4955	4955	0
12	20231024	201700	96143475	4955	4955	4955	4955	0
13	20231024	201600	96143475	4955	4955	4955	4955	0
14	20231024	201500	96143475	4955	4955	4955	4955	0
15	20231024	201400	96143475	4955	4955	4955	4955	0
16	20231024	201300	96143475	4955	4955	4955	4955	0
17	20231024	201200	96143475	4955	4955	4955	4955	0
18	20231024	201100	96143475	4955	4955	4955	4955	0
19	20231024	201000	96143475	4955	4955	4955	4955	0
20	20231024	200900	96143475	4955	4955	4955	4955	0
21	20231024	200800	96143475	4955	4955	4955	4955	0
22	20231024	200700	96143475	4955	4955	4955	4955	0
23	20231024	200600	96143475	4955	4955	4955	4955	0
24	20231024	200500	96143475	4955	4955	4955	4955	0
25	20231024	200400	96143475	4955	4955	4955	4955	0
26	20231024	200300	96143475	4955	4955	4955	4955	0
27	20231024	200200	96143475	4955	4955	4955	4955	0
28	20231024	200100	96143475	4955	4955	4955	4955	0
29	20231024	200000	96143475	4955	4955	4955	4955	0
30	20231024	195900	96143475	4955	4955	4955	4955	0
31	20231024	195800	96143475	4955	4955	4955	4955	0
32	20231024	195700	96143475	4955	4955	4955	4955	1153
33	20231024	195600	96143475	4955	4955	4955	4955	0
34	20231024	195500	96143475	4955	4955	4955	4955	0
35	20231024	195400	96143475	4955	4955	4955	4955	0
36	20231024	195300	96143475	4955	4955	4955	4955	0
37	20231024	195200	96143475	4955	4955	4955	4955	0
38	20231024	195100	96143475	4955	4955	4955	4955	0
39	20231024	195000	96143475	4955	4955	4955	4955	0
40	20231024	194900	96143475	4955	4955	4955	4955	0
41	20231024	194800	96143475	4955	4955	4955	4955	0
42	20231024	194700	96143475	4955	4955	4955	4955	0
43	20231024	194600	96143475	4955	4955	4955	4955	0
44	20231024	194500	96143475	4955	4955	4955	4955	0
45	20231024	194400	96143475	4955	4955	4955	4955	0
46	20231024	194300	96143475	4955	4955	4955	4955	0
47	20231024	194200	96143475	4955	4955	4955	4955	0
48	20231024	194100	96143475	4955	4955	4955	4955	0
49	20231024	194000	96143475	4955	4955	4955	4955	0
50	20231024	193900	96143475	4955	4955	4955	4955	0
51	20231024	193800	96143475	4955	4955	4955	4955	0
52	20231024	193700	96143475	4955	4955	4955	4955	0
53	20231024	193600	96143475	4955	4955	4955	4955	0
54	20231024	193500	96143475	4955	4955	4955	4955	0
55	20231024	193400	96143475	4955	4955	4955	4955	0
56	20231024	193300	96143475	4955	4955	4955	4955	0
57	20231024	193200	96143475	4955	4955	4955	4955	0
58	20231024	193100	96143475	4955	4955	4955	4955	0
59	20231024	193000	96143475	4955	4955	4955	4955	0
60	20231024	192900	96143475	4955	4955	4955	4955	0
61	20231024	192800	96143475	4955	4955	4955	4955	0
62	20231024	192700	96143475	4955	4955	4955	4955	1153
63	20231024	192600	96143475	4955	4955	4955	4955	0
64	20231024	192500	96143475	4955	4955	4955	4955	0
65	20231024	192400	96143475	4955	4955	4955	4955	0
66	20231024	192300	96143475	4955	4955	4955	4955	0
67	20231024	192200	96143475	4955	4955	4955	4955	0
68	20231024	192100	96143475	4955	4955	4955	4955	0
69	20231024	192000	96143475	4955	4955	4955	4955	0
70	20231024	191900	96143475	4955	4955	4955	4955	0
71	20231024	191800	96143475	4955	4955	4955	4955	0
72	20231024	191700	96143475	4955	4955	4955	4955	0
73	20231024	191600	96143475	4955	4955	4955	4955	0
74	20231024	191500	96143475	4955	4955	4955	4955	0
75	20231024	191400	96143475	4955	4955	4955	4955	0
76	20231024	191300	96143475	4955	4955	4955	4955	0
77	20231024	191200	96143475	4955	4955	4955	4955	0
78	20231024	191100	96143475	4955	4955	4955	4955	0
79	20231024	191000	96143475	4955	4955	4955	4955	0
80	20231024	190900	96143475	4955	4955	4955	4955	0
81	20231024	190800	96143475	4955	4955	4955	4955	0
82	20231024	190700	96143475	4955	4955	4955	4955	0
83	20231024	190600	96143475	4955	4955	4955	4955	0
84	20231024	190500	96143475	4955	4955	4955	4955	0
85	20231024	190400	96143475	4955	4955	4955	4955	0
86	20231024	190300	96143475	4955	4955	4955	4955	0
87	20231024	190200	96143475	4955	4955	4955	4955	0
88	20231024	190100	96143475	4955	4955	4955	4955	0
89	20231024	190000	96143475	4955	4955	4955	4955	0
90	20231024	185900	96143475	4955	4955	4955	4955	0
91	20231024	185800	96143475	4955	4955	4955	4955	0
92	20231024	185700	96143475	4955	4955	4955	4955	1153
93	20231024	185600	96143475	4955	4955	4955	4955	0
94	20231024	185500	96143475	4955	4955	4955	4955	0
95	20231024	185400	96143475	4955	4955	4955	4955	0
96	20231024	185300	96143475	4955	4955	4955	4955	0
97	20231024	185200	96143475	4955	4955	4955	4955	0
98	20231024	185100	96143475	4955	4955	4955	4955	0
99	20231024	185000	96143475	4955	4955	4955	4955	0
100	20231024	184900	96143475	4955	4955	4955	4955	0
101	20231024	184800	96143475	4955	4955	4955	4955	0
102	20231024	184700	96143475	4955	4955	4955	4955	0
103	20231024	184600	96143475	4955	4955	4955	4955	0
104	20231024	184500	96143475	4955	4955	4955	4955	0
105	20231024	184400	96143475	4955	4955	4955	4955	0
106	20231024	184300	96143475	4955	4955	4955	4955	0
107	20231024	184200	96143475	4955	4955	4955	4955	0
108	20231024	184100	96143475	4955	4955	4955	4955	0
109	20231024	184000	96143475	4955	4955	4955	4955	0
110	20231024	183900	96143475	4955	4955	4955	4955	0
111	20231024	183800	96143475	4955	4955	4955	4955	0
112	20231024	183700	96143475	4955	4955	4955	4955	0
113	20231024	183600	96143475	4955	4955	4955	4955	0
114	20231024	183500	96143475	4955	4955	4955	4955	0
115	20231024	183400	96143475	4955	4955	4955	4955	0
116	20231024	183300	96143475	4955	4955	4955	4955	0
117	20231024	183200	96143475	4955	4955	4955	4955	0
118	20231024	183100	96143475	4955	4955	4955	4955	0
119	20231024	183000	96143475	4955	4955	4955	4955	0
120	20231024	182900	96143475	4955	4955	4955	4955	0
121	20231024	182800	96143475	4955	4955	4955	4955	0
122	20231024	182700	96143475	4955	4955	4955	4955	1153
123	20231024	182600	96143475	4955	4955	4955	4955	0
124	20231024	182500	96143475	4955	4955	4955	4955	0
125	20231024	182400	96143475	4955	4955	4955	4955	0
126	20231024	182300	96143475	4955	4955	4955	4955	0
127	20231024	182200	96143475	4955	4955	4955	4955	0
128	20231024	182100	96143475	4955	4955	4955	4955	0
129	20231024	182000	96143475	4955	4955	4955	4955	0
130	20231024	181900	96143475	4955	4955	4955	4955	0
131	20231024	181800	96143475	4955	4955	4955	4955	0
132	20231024	181700	96143475	4955	4955	4955	4955	0
133	20231024	181600	96143475	4955	4955	4955	4955	0
134	20231024	181500	96143475	4955	4955	4955	4955	0
135	20231024	181400	96143475	4955	4955	4955	4955	0
136	20231024	181300	96143475	4955	4955	4955	4955	0
137	20231024	181200	96143475	4955	4955	4955	4955	0
138	20231024	181100	96143475	4955	4955	4955	4955	0
139	20231024	181000	96143475	4955	4955	4955	4955	0
140	20231024	180900	96143475	4955	4955	4955	4955	0
141	20231024	180800	96143475	4955	4955	4955	4955	0
142	20231024	180700	96143475	4955	4955	4955	4955	0
143	20231024	180600	96143475	4955	4955	4955	4955	0
144	20231024	180500	96143475	4955	4955	4955	4955	0
145	20231024	180400	96143475	4955	4955	4955	4955	0
146	20231024	180300	96143475	4955	4955	4955	4955	0
147	20231024	180200	96143475	4955	4955	4955	4955	0
148	20231024	180100	96143475	4955	4955	4955	4955	0
149	20231024	180000	96143475	4955	4955	4955	4955	0
150	20231024	175900	96143475	4955	4955	4955	4955	0
151	20231024	175800	96143475	4955	4955	4955	4955	0
152	20231024	175700	96143475	4955	4955	4955	4955	1153
153	20231024	175600	96143475	4955	4955	4955	4955	0
154	20231024	175500	96143475	4955	4955	4955	4955	0
155	20231024	175400	96143475	4955	4955	4955	4955	0
156	20231024	175300	96143475	4955	4955	4955	4955	0
157	20231024	175200	96143475	4955	4955	4955	4955	0
158	20231024	175100	96143475	4955	4955	4955	4955	0
159	20231024	175000	96143475	4955	4955	4955	4955	0
160	20231024	174900	96143475	4955	4955	4955	4955	0
161	20231024	174800	96143475	4955	4955	4955	4955	0
162	20231024	174700	96143475	4955	4955	4955	4955	0
163	20231024	174600	96143475	4955	4955	4955	4955	0
164	20231024	174500	96143475	4955	4955	4955	4955	0
165	20231024	174400	96143475	4955	4955	4955	4955	0
166	20231024	174300	96143475	4955	4955	4955	4955	0
167	20231024	174200	96143475	4955	4955	4955	4955	0
168	20231024	174100	96143475	4955	4955	4955	4955	0
169	20231024	174000	96143475	4955	4955	4955	4955	0
170	20231024	173900	96143475	4955	4955	4955	4955	0
171	20231024	173800	96143475	4955	4955	4955	4955	0
172	20231024	173700	96143475	4955	4955	4955	4955	0
173	20231024	173600	96143475	4955	4955	4955	4955	0
174	20231024	173500	96143475	4955	4955	4955	4955	0
175	20231024	173400	96143475	4955	4955	4955	4955	0
176	20231024	173300	96143475	4955	4955	4955	4955	0
177	20231024	173200	96143475	4955	4955	4955	4955	0
178	20231024	173100	96143475	4955	4955	4955	4955	0
179	20231024	173000	96143475	4955	4955	4955	4955	0
180	20231024	172900	96143475	4955	4955	4955	4955	0
181	20231024	172800	96143475	4955	4955	4955	4955	0
182	20231024	172700	96143475	4955	4955	4955	4955	1153
183	20231024	172600	96143475	4955	4955	4955	4955	0
184	20231024	172500	96143475	4955	4955	4955	4955	0
185	20231024	172400	96143475	4955	4955	4955	4955	0
186	20231024	172300	96143475	4955	4955	4955	4955	0
187	20231024	172200	96143475	4955	4955	4955	4955	0
188	20231024	172100	96143475	4955	4955	4955	4955	0
189	20231024	172000	96143475	4955	4955	4955	4955	0
190	20231024	171900	96143475	4955	4955	4955	4955	0
191	20231024	171800	96143475	4955	4955	4955	4955	0
192	20231024	171700	96143475	4955	4955	4955	4955	0
193	20231024	171600	96143475	4955	4955	4955	4955	0
194	20231024	171500	96143475	4955	4955	4955	4955	0
195	20231024	171400	96143475	4955	4955	4955	4955	0
196	20231024	171300	96143475	4955	4955	4955	4955	0
197	20231024	171200	96143475	4955	4955	4955	4955	0
198	20231024	171100	96143475	4955	4955	4955	4955	0
199	20231024	171000	96143475	4955	4955	4955	4955	0
200	20231024	170900	96143475	4955	4955	4955	4955	0
201	20231024	170800	96143475	4955	4955	4955	4955	0
202	20231024	170700	96143475	4955	4955	4955	4955	0
203	20231024	170600	96143475	4955	4955	4955	4955	0
204	20231024	170500	96143475	4955	4955	4955	4955	0
205	20231024	170400	96143475	4955	4955	4955	4955	0
206	20231024	170300	96143475	4955	4955	4955	4955	0
207	20231024	170200	96143475	4955	4955	4955	4955	0
208	20231024	170100	96143475	4955	4955	4955	4955	0
209	20231024	170000	96143475	4955	4955	4955	4955	0
210	20231024	165900	96143475	4955	4955	4955	4955	0
211	20231024	165800	96143475	4955	4955	4955	4955	0
212	20231024	165700	96143475	4955	4955	4955	4955	1153
213	20231024	165600	96143475	4955	4955	4955	4955	0
214	20231024	165500	96143475	4955	4955	4955	4955	0
215	20231024	165400	96143475	4955	4955	4955	4955	0
216	20231024	165300	96143475	4955	4955	4955	4955	0
217	20231024	165200	96143475	4955	4955	4955	4955	0
218	20231024	165100	96143475	4955	4955	4955	4955	0
219	20231024	165000	96143475	4955	4955	4955	4955	0
220	20231024	164900	96143475	4955	4955	4955	4955	0
221	20231024	164800	96143475	4955	4955	4955	4955	0
222	20231024	164700	96143475	4955	4955	4955	4955	0
223	20231024	164600	96143475	4955	4955	4955	4955	0
224	20231024	164500	96143475	4955	4955	4955	4955	0
225	20231024	164400	96143475	4955	4955	4955	4955	0
226	20231024	164300	96143475	4955	4955	4955	4955	0
227	20231024	164200	96143475	4955	4955	4955	4955	0
228	20231024	164100	96143475	4955	4955	4955	4955	0
229	20231024	164000	96143475	4955	4955	4955	4955	0
230	20231024	163900	96143475	4955	4955	4955	4955	0
231	20231024	163800	96143475	4955	4955	4955	4955	0
232	20231024	163700	96143475	4955	4955	4955	4955	0
233	20231024	163600	96143475	4955	4955	4955	4955	0
234	20231024	163500	96143475	4955	4955	4955	4955	0
235	20231024	163400	96143475	4955	4955	4955	4955	0
236	20231024	163300	96143475	4955	4955	4955	4955	0
237	20231024	163200	96143475	4955	4955	4955	4955	0
238	20231024	163100	96143475	4955	4955	4955	4955	0
239	20231024	163000	96143475	4955	4955	4955	4955	0
240	20231024	162900	96143475	4955	4955	4955	4955	0
241	20231024	162800	96143475	4955	4955	4955	4955	0
242	20231024	162700	96143475	4955	4955	4955	4955	1153
243	20231024	162600	96143475	4955	4955	4955	4955	0
244	20231024	162500	96143475	4955	4955	4955	4955	0
245	20231024	162400	96143475	4955	4955	4955	4955	0
246	20231024	162300	96143475	4955	4955	4955	4955	0
247	20231024	162200	96143475	4955	4955	4955	4955	0
248	20231024	162100	96143475	4955	4955	4955	4955	0
249	20231024	162000	96143475	4955	4955	4955	4955	0
250	20231024	161900	96143475	4955	4955	4955	4955	0
251	20231024	161800	96143475	4955	4955	4955	4955	0
252	20231024	161700	96143475	4955	4955	4955	4955	0
253	20231024	161600	96143475	4955	4955	4955	4955	0
254	20231024	161500	96143475	4955	4955	4955	4955	0
255	20231024	161400	96143475	4955	4955	4955	4955	0
256	20231024	161300	96143475	4955	4955	4955	4955	0
257	20231024	161200	96143475	4955	4955	4955	4955	0
258	20231024	161100	96143475	4955	4955	4955	4955	0
259	20231024	161000	96143475	4955	4955	4955	4955	0
260	20231024	160900	96143475	4955	4955	4955	4955	0
261	20231024	160800	96143475	4955	4955	4955	4955	0
262	20231024	160700	96143475	4955	4955	4955	4955	0
263	20231024	160600	96143475	4955	4955	4955	4955	0
264	20231024	160500	96143475	4955	4955	4955	4955	0
265	20231024	160400	96143475	4955	4955	4955	4955	0
266	20231024	160300	96143475	4955	4955	4955	4955	0
267	20231024	160200	96143475	4955	4955	4955	4955	0
268	20231024	160100	96143475	4955	4955	4955	4955	0
269	20231024	160000	96143475	4955	4955	4955	4955	0
270	20231024	155900	96143475	4955	4955	4955	4955	0
271	20231024	155800	96143475	4955	4955	4955	4955	0
272	20231024	155700	96143475	4955	4955	4955	4955	1153
273	20231024	155600	96143475	4955	4955	4955	4955	0
274	20231024	155500	96143475	4955	4955	4955	4955	0
275	20231024	155400	96143475	4955	4955	4955	4955	0
276	20231024	155300	96143475	4955	4955	4955	4955	0
277	20231024	155200	96143475	4955	4955	4955	4955	0
278	20231024	155100	96143475	4955	4955	4955	4955	0
279	20231024	155000	96143475	4955	4955	4955	4955	0
280	20231024	154900	96143475	4955	4955	4955	4955	0
281	20231024	154800	96143475	4955	4955	4955	4955	0
282	20231024	154700	96143475	4955	4955	4955	4955	0
283	20231024	154600	96143475	4955	4955	4955	4955	0
284	20231024	154500	96143475	4955	4955	4955	4955	0
285	20231024	154400	96143475	4955	4955	4955	4955	0
286	20231024	154300	96143475	4955	4955	4955	4955	0
287	20231024	154200	96143475	4955	4955	4955	4955	0
288	20231024	154100	96143475	4955	4955	4955	4955	0
289	20231024	154000	96143475	4955	4955	4955	4955	0
290	20231024	153900	96143475	4955	4955	4955	4955	0
291	20231024	153800	96143475	4955	4955	4955	4955	0
292	20231024	153700	96143475	4955	4955	4955	4955	0
293	20231024	153600	96143475	4955	4955	4955	4955	0
294	20231024	153500	96143475	4955	4955	4955	4955	0
295	20231024	153400	96143475	4955	4955	4955	4955	0
296	20231024	153300	96143475	4955	4955	4955	4955	0
297	20231024	153200	96143475	4955	4955	4955	4955	0
298	20231024	153100	96143475	4955	4955	4955	4955	0
299	20231024	153000	96143475	4955	4955	4955	4955	1153
300	20231024	152900	90430360	5020	5020	5020	5020	0
301	20231024	152800	90430360	5020	5020	5020	5020	0
302	20231024	152700	90430360	5020	5020	5020	5020	0
303	20231024	152600	90430360	5020	5020	5020	5020	0
304	20231024	152500	90430360	5020	5020	5020	5020	0
305	20231024	152400	90430360	5020	5020	5020	5020	0
306	20231024	152300	90430360	5020	5020	5020	5020	0
307	20231024	152200	90430360	5020	5020	5020	5020	0
308	20231024	152100	90430360	5020	5020	5020	5020	0
309	20231024	152000	90430360	5020	5020	5020	5020	0
310	20231024	151900	90430360	5020	5020	5020	5020	2
311	20231024	151800	90420320	4995	4995	4995	4995	4
312	20231024	151700	90400340	5000	5000	5000	5000	0
313	20231024	151600	90400340	5000	5000	5000	5000	2142
314	20231024	151500	79690340	5020	5020	5020	5020	0
315	20231024	151400	79690340	5020	5020	5020	5020	0
316	20231024	151300	79690340	5020	5020	5020	5020	0
317	20231024	151200	79690340	5020	5020	5020	5020	0
318	20231024	151100	79690340	5020	5020	5020	5020	0
319	20231024	151000	79690340	5020	5020	5020	5020	0
320	20231024	150900	79690340	5020	5020	5020	5020	0
321	20231024	150800	79690340	5020	5020	5020	5020	0
322	20231024	150700	79690340	5020	5020	5020	5020	1
323	20231024	150600	79685320	5000	5000	5000	5000	0
324	20231024	150500	79685320	5000	5000	5000	5000	0
325	20231024	150400	79685320	5000	5010	5010	5000	518
326	20231024	150300	77094920	5020	5020	5020	5020	95
327	20231024	150200	76618020	5020	5020	5020	5020	0
328	20231024	150100	76618020	5020	5020	5020	5020	10
329	20231024	150000	76567820	5010	5010	5010	5010	91
330	20231024	145900	76111910	5020	5010	5020	5010	226
331	20231024	145800	74977400	5010	5010	5010	5010	0
332	20231024	145700	74977400	5010	5010	5010	5010	313
333	20231024	145600	73409270	5010	5010	5010	5010	0
334	20231024	145500	73409270	5010	5010	5010	5010	1
335	20231024	145400	73404260	5030	5030	5030	5030	0
336	20231024	145300	73404260	5030	5030	5030	5030	0
337	20231024	145200	73404260	5030	5020	5030	5020	11
338	20231024	145100	73349030	5020	5020	5020	5020	0
339	20231024	145000	73349030	5020	5020	5020	5020	0
340	20231024	144900	73349030	5020	5020	5020	5020	0
341	20231024	144800	73349030	5020	5020	5020	5020	0
342	20231024	144700	73349030	5020	5020	5020	5020	133
343	20231024	144600	72681370	5030	5030	5030	5030	0
344	20231024	144500	72681370	5030	5030	5030	5030	0
345	20231024	144400	72681370	5030	5030	5030	5030	0
346	20231024	144300	72681370	5030	5030	5030	5030	0
347	20231024	144200	72681370	5030	5030	5030	5030	0
348	20231024	144100	72681370	5030	5030	5030	5030	137
349	20231024	144000	71992260	5020	5020	5020	5020	0
350	20231024	143900	71992260	5020	5020	5020	5020	1
351	20231024	143800	71987240	5030	5020	5030	5020	61
352	20231024	143700	71681010	5030	5010	5030	5010	102
353	20231024	143600	71168970	5010	5010	5010	5010	6
354	20231024	143500	71138910	5010	5010	5010	5010	0
355	20231024	143400	71138910	5010	5010	5010	5010	38
356	20231024	143300	70948530	5010	5010	5010	5010	0
357	20231024	143200	70948530	5010	5010	5010	5010	0
358	20231024	143100	70948530	5010	5010	5010	5010	0
359	20231024	143000	70948530	5010	5010	5010	5010	101
360	20231024	142900	70442520	5010	5010	5010	5010	5
361	20231024	142800	70417470	5010	5010	5010	5010	0
362	20231024	142700	70417470	5010	5010	5010	5010	0
363	20231024	142600	70417470	5010	5010	5010	5010	138
364	20231024	142500	69726090	5010	5010	5010	5010	0
365	20231024	142400	69726090	5010	5010	5010	5010	0
366	20231024	142300	69726090	5010	5010	5010	5010	1
367	20231024	142200	69721080	5000	5000	5000	5000	5
368	20231024	142100	69696080	5010	5010	5010	5010	0
369	20231024	142000	69696080	5010	5010	5010	5010	3
370	20231024	141900	69681050	5010	5010	5010	5010	1
371	20231024	141800	69676040	5010	5010	5010	5010	0
372	20231024	141700	69676040	5010	5010	5010	5010	0
373	20231024	141600	69676040	5010	5010	5020	5010	5
374	20231024	141500	69650980	4990	5000	5000	4990	100
375	20231024	141400	69151770	5030	5030	5030	5030	0
376	20231024	141300	69151770	5030	5020	5030	5020	38
377	20231024	141200	68960990	5030	5020	5030	5020	92
378	20231024	141100	68498250	5020	5020	5020	5020	0
379	20231024	141000	68498250	5020	5020	5020	5020	0
380	20231024	140900	68498250	5020	5020	5020	5020	225
381	20231024	140800	67368750	5010	5010	5010	5010	0
382	20231024	140700	67368750	5010	5010	5010	5010	0
383	20231024	140600	67368750	5010	5010	5010	5010	56
384	20231024	140500	67088190	5010	5010	5010	5010	0
385	20231024	140400	67088190	5010	5010	5010	5010	101
386	20231024	140300	66582180	5010	5010	5010	5010	7
387	20231024	140200	66547110	5010	5010	5010	5010	64
388	20231024	140100	66226470	5010	5010	5010	5010	0
389	20231024	140000	66226470	5010	5010	5010	5010	0
390	20231024	135900	66226470	5010	5010	5010	5010	0
391	20231024	135800	66226470	5010	5010	5010	5010	0
392	20231024	135700	66226470	5010	5010	5010	5010	0
393	20231024	135600	66226470	5010	5010	5010	5010	1
394	20231024	135500	66221460	5010	5010	5010	5010	0
395	20231024	135400	66221460	5010	5010	5010	5010	218
396	20231024	135300	65129280	5000	5000	5000	5000	0
397	20231024	135200	65129280	5000	5000	5000	5000	0
398	20231024	135100	65129280	5000	5000	5000	5000	1
399	20231024	135000	65124280	5010	5010	5010	5010	0
400	20231024	134900	65124280	5010	5000	5010	5000	6
401	20231024	134800	65094230	5010	5000	5010	5000	18
402	20231024	134700	65004060	5000	5000	5000	5000	0
403	20231024	134600	65004060	5000	5000	5000	5000	0
404	20231024	134500	65004060	5000	5000	5000	5000	0
405	20231024	134400	65004060	5000	5000	5000	5000	0
406	20231024	134300	65004060	5000	4990	5000	4990	35
407	20231024	134200	64829390	4990	4990	4990	4990	3
408	20231024	134100	64814420	5010	5010	5010	5010	0
409	20231024	134000	64814420	5010	5010	5010	5010	0
410	20231024	133900	64814420	5010	5010	5010	5010	0
411	20231024	133800	64814420	5010	5010	5010	5010	0
412	20231024	133700	64814420	5010	4990	5010	4990	2
413	20231024	133600	64804420	5010	4990	5010	4990	3
414	20231024	133500	64789430	5010	5010	5010	5010	0
415	20231024	133400	64789430	5010	5010	5010	5010	0
416	20231024	133300	64789430	5010	4990	5010	4990	10
417	20231024	133200	64739390	4990	4990	4990	4990	0
418	20231024	133100	64739390	4990	4990	4990	4990	0
419	20231024	133000	64739390	4990	4990	4990	4990	0
420	20231024	132900	64739390	4990	4990	4990	4990	0
421	20231024	132800	64739390	4990	4990	4990	4990	0
422	20231024	132700	64739390	4990	4990	4990	4990	0
423	20231024	132600	64739390	4990	4990	4990	4990	0
424	20231024	132500	64739390	4990	4990	4990	4990	0
425	20231024	132400	64739390	4990	4990	4990	4990	0
426	20231024	132300	64739390	4990	4990	4990	4990	0
427	20231024	132200	64739390	4990	4990	4990	4990	0
428	20231024	132100	64739390	4990	4990	4990	4990	0
429	20231024	132000	64739390	4990	4990	4990	4990	2
430	20231024	131900	64729410	4990	4990	4990	4990	0
431	20231024	131800	64729410	4990	4990	4990	4990	0
432	20231024	131700	64729410	4990	4990	4990	4990	0
433	20231024	131600	64729410	4990	4990	4990	4990	0
434	20231024	131500	64729410	4990	4990	4990	4990	1
435	20231024	131400	64724420	4990	4990	4990	4990	2
436	20231024	131300	64714440	4990	4990	4990	4990	0
437	20231024	131200	64714440	4990	4990	4990	4990	0
438	20231024	131100	64714440	4990	4990	4990	4990	0
439	20231024	131000	64714440	4990	4990	4990	4990	1
440	20231024	130900	64709450	5010	5010	5010	5010	0
441	20231024	130800	64709450	5010	4990	5010	4990	2
442	20231024	130700	64699450	4990	4990	4990	4990	0
443	20231024	130600	64699450	4990	4990	4990	4990	0
444	20231024	130500	64699450	4990	4990	4990	4990	1
445	20231024	130400	64694460	5010	5010	5010	5010	0
446	20231024	130300	64694460	5010	5010	5010	5010	0
447	20231024	130200	64694460	5010	5010	5010	5010	0
448	20231024	130100	64694460	5010	5010	5010	5010	0
449	20231024	130000	64694460	5010	5010	5010	5010	0
450	20231024	125900	64694460	5010	5010	5010	5010	0
451	20231024	125800	64694460	5010	4990	5010	4990	6
452	20231024	125700	64664450	4980	4980	4980	4980	1
453	20231024	125600	64659470	5010	5010	5010	5010	0
454	20231024	125500	64659470	5010	5010	5010	5010	0
455	20231024	125400	64659470	5010	5010	5010	5010	0
456	20231024	125300	64659470	5010	4995	5010	4995	89
457	20231024	125200	64214470	4985	4980	5000	4980	10
458	20231024	125100	64164580	4985	4980	4985	4980	249
459	20231024	125000	62923320	4980	4980	4980	4980	0
460	20231024	124900	62923320	4980	4980	4980	4980	0
461	20231024	124800	62923320	4980	4980	4980	4980	0
462	20231024	124700	62923320	4980	4980	4980	4980	0
463	20231024	124600	62923320	4980	4980	4980	4980	0
464	20231024	124500	62923320	4980	4980	4980	4980	0
465	20231024	124400	62923320	4980	4980	4980	4980	0
466	20231024	124300	62923320	4980	4980	4980	4980	0
467	20231024	124200	62923320	4980	4980	4980	4980	0
468	20231024	124100	62923320	4980	4980	4980	4980	0
469	20231024	124000	62923320	4980	4980	4980	4980	0
470	20231024	123900	62923320	4980	4980	4980	4980	0
471	20231024	123800	62923320	4980	4980	4980	4980	0
472	20231024	123700	62923320	4980	4980	4980	4980	1
473	20231024	123600	62918340	4980	4980	4980	4980	1
474	20231024	123500	62913360	4970	4970	4970	4970	0
475	20231024	123400	62913360	4970	4970	4970	4970	0
476	20231024	123300	62913360	4970	4970	4970	4970	1
477	20231024	123200	62908390	4985	4985	4985	4985	0
478	20231024	123100	62908390	4985	4985	4985	4985	0
479	20231024	123000	62908390	4985	4985	4985	4985	0
480	20231024	122900	62908390	4985	4970	4985	4970	62
481	20231024	122800	62599655	4980	4980	4980	4980	0
482	20231024	122700	62599655	4980	4970	4980	4970	2
483	20231024	122600	62589705	4980	4970	4980	4970	2
484	20231024	122500	62579755	4960	4960	4960	4960	0
485	20231024	122400	62579755	4960	4965	4965	4960	199
486	20231024	122300	61592115	4975	4975	4975	4975	0
487	20231024	122200	61592115	4975	4975	4975	4975	0
488	20231024	122100	61592115	4975	4975	4975	4975	0
489	20231024	122000	61592115	4975	4975	4975	4975	0
490	20231024	121900	61592115	4975	4975	4975	4975	0
491	20231024	121800	61592115	4975	4975	4975	4975	0
492	20231024	121700	61592115	4975	4975	4975	4975	0
493	20231024	121600	61592115	4975	4975	4975	4975	0
494	20231024	121500	61592115	4975	4975	4975	4975	1
495	20231024	121400	61587140	4985	4985	4985	4985	0
496	20231024	121300	61587140	4985	4985	4985	4985	0
497	20231024	121200	61587140	4985	4985	4985	4985	0
498	20231024	121100	61587140	4985	4985	4985	4985	0
499	20231024	121000	61587140	4985	4985	4985	4985	0
500	20231024	120900	61587140	4985	4985	4985	4985	0
501	20231024	120800	61587140	4985	4985	4985	4985	0
502	20231024	120700	61587140	4985	4985	4985	4985	0
503	20231024	120600	61587140	4985	4985	4985	4985	0
504	20231024	120500	61587140	4985	4985	4985	4985	0
505	20231024	120400	61587140	4985	4985	4985	4985	0
506	20231024	120300	61587140	4985	4985	4985	4985	0
507	20231024	120200	61587140	4985	4985	4985	4985	0
508	20231024	120100	61587140	4985	4975	4985	4975	2
509	20231024	120000	61577180	4985	4985	4985	4985	0
510	20231024	115900	61577180	4985	4985	4985	4985	0
511	20231024	115800	61577180	4985	4985	4985	4985	0
512	20231024	115700	61577180	4985	4985	4985	4985	0
513	20231024	115600	61577180	4985	4975	4985	4975	2
514	20231024	115500	61567220	4975	4970	4975	4965	148
515	20231024	115400	60832365	4995	4995	4995	4995	0
516	20231024	115300	60832365	4995	4995	4995	4995	0
517	20231024	115200	60832365	4995	4995	4995	4995	0
518	20231024	115100	60832365	4995	4995	4995	4995	0
519	20231024	115000	60832365	4995	4995	4995	4995	0
520	20231024	114900	60832365	4995	4980	4995	4980	2
521	20231024	114800	60822390	4980	4980	4980	4980	0
522	20231024	114700	60822390	4980	4980	4980	4980	0
523	20231024	114600	60822390	4980	4980	4980	4980	100
524	20231024	114500	60324390	5000	4975	5000	4975	5
525	20231024	114400	60299415	5010	4975	5010	4975	2
526	20231024	114300	60289430	5010	4970	5010	4970	2
527	20231024	114200	60279450	5000	4970	5020	4955	1090
528	20231024	114100	54846920	4990	4970	4990	4970	2
529	20231024	114000	54836960	4990	4970	4990	4970	3
530	20231024	113900	54822030	4990	4970	4990	4970	2
531	20231024	113800	54812070	4990	4990	4990	4990	0
532	20231024	113700	54812070	4990	4970	4990	4960	54
533	20231024	113600	54544155	4970	4970	4970	4970	0
534	20231024	113500	54544155	4970	4970	4970	4970	0
535	20231024	113400	54544155	4970	4975	4975	4970	5
536	20231024	113300	54519295	4975	4975	4975	4975	6
537	20231024	113200	54489445	4975	4990	4990	4970	84
538	20231024	113100	54070410	4990	5000	5000	4990	164
539	20231024	113000	53250450	5010	5000	5010	5000	104
540	20231024	112900	52730440	5020	5020	5020	5020	0
541	20231024	112800	52730440	5020	5020	5020	5020	0
542	20231024	112700	52730440	5020	5020	5020	5020	0
543	20231024	112600	52730440	5020	5020	5020	5020	0
544	20231024	112500	52730440	5020	5010	5020	5010	2
545	20231024	112400	52720410	5020	5000	5020	5000	5
546	20231024	112300	52695360	4995	4995	4995	4995	214
547	20231024	112200	51626430	4995	4995	4995	4995	0
548	20231024	112100	51626430	4995	4995	4995	4995	0
549	20231024	112000	51626430	4995	4995	4995	4995	0
550	20231024	111900	51626430	4995	4995	4995	4995	0
551	20231024	111800	51626430	4995	4995	4995	4995	0
552	20231024	111700	51626430	4995	4995	4995	4995	0
553	20231024	111600	51626430	4995	4995	4995	4995	1
554	20231024	111500	51621435	4990	4970	4990	4970	167
555	20231024	111400	50788225	4990	4970	4990	4970	22
556	20231024	111300	50678780	4970	4970	4970	4970	0
557	20231024	111200	50678780	4970	4970	4970	4970	0
558	20231024	111100	50678780	4970	4970	4970	4970	17
559	20231024	111000	50594290	4975	4960	4975	4960	22
560	20231024	110900	50485145	4975	4975	4975	4975	0
561	20231024	110800	50485145	4975	4970	4975	4970	2
562	20231024	110700	50475200	4970	4970	4970	4970	0
563	20231024	110600	50475200	4970	4970	4970	4970	0
564	20231024	110500	50475200	4970	4970	4970	4970	0
565	20231024	110400	50475200	4970	4970	4970	4970	41
566	20231024	110300	50271430	4970	4970	4970	4970	0
567	20231024	110200	50271430	4970	4970	4970	4970	0
568	20231024	110100	50271430	4970	4970	4970	4970	0
569	20231024	110000	50271430	4970	4970	4970	4970	4
570	20231024	105900	50251550	4980	4980	4980	4980	0
571	20231024	105800	50251550	4980	4980	4980	4980	0
572	20231024	105700	50251550	4980	4980	4980	4980	0
573	20231024	105600	50251550	4980	4980	4980	4980	4
574	20231024	105500	50231630	4970	4970	4970	4970	0
575	20231024	105400	50231630	4970	4970	4970	4970	11
576	20231024	105300	50176960	4985	4985	4985	4985	0
577	20231024	105200	50176960	4985	4985	4985	4985	304
578	20231024	105100	48661520	4990	4990	4990	4990	0
579	20231024	105000	48661520	4990	4980	4990	4980	190
580	20231024	104900	47714370	4980	4970	4980	4970	2
581	20231024	104800	47704420	4960	4960	4960	4960	0
582	20231024	104700	47704420	4960	4960	4960	4960	0
583	20231024	104600	47704420	4960	4960	4960	4960	18
584	20231024	104500	47615140	4960	4960	4960	4960	0
585	20231024	104400	47615140	4960	4960	4960	4960	0
586	20231024	104300	47615140	4960	4960	4960	4960	5
587	20231024	104200	47590340	4960	4960	4960	4960	0
588	20231024	104100	47590340	4960	4960	4960	4960	0
589	20231024	104000	47590340	4960	4960	4960	4960	0
590	20231024	103900	47590340	4960	4960	4960	4960	10
591	20231024	103800	47540740	4950	4950	4950	4950	0
592	20231024	103700	47540740	4950	4950	4950	4950	4
593	20231024	103600	47520940	4950	4945	4950	4945	6
594	20231024	103500	47491255	4945	4945	4945	4945	103
595	20231024	103400	46981920	4945	4945	4945	4945	0
596	20231024	103300	46981920	4945	4945	4945	4945	0
597	20231024	103200	46981920	4945	4950	4950	4945	100
598	20231024	103100	46487365	4950	4950	4950	4950	0
599	20231024	103000	46487365	4950	4950	4950	4950	0
600	20231024	102900	46487365	4950	4950	4950	4950	230
601	20231024	102800	45348865	4960	4960	4960	4960	0
602	20231024	102700	45348865	4960	4960	4960	4960	1
603	20231024	102600	45343905	4950	4950	4950	4950	0
604	20231024	102500	45343905	4950	4950	4950	4950	0
605	20231024	102400	45343905	4950	4950	4950	4950	4
606	20231024	102300	45324105	4950	4950	4950	4950	20
607	20231024	102200	45225105	4950	4950	4950	4950	110
608	20231024	102100	44680605	4950	4955	4955	4950	443
609	20231024	102000	42485615	4965	4965	4965	4965	0
610	20231024	101900	42485615	4965	4965	4965	4965	0
611	20231024	101800	42485615	4965	4965	4965	4965	0
612	20231024	101700	42485615	4965	4965	4965	4965	0
613	20231024	101600	42485615	4965	4955	4965	4955	4
614	20231024	101500	42465785	4955	4955	4955	4955	259
615	20231024	101400	41182440	4990	4990	4990	4990	0
616	20231024	101300	41182440	4990	4965	4990	4965	2
617	20231024	101200	41172485	4990	4990	4990	4990	0
618	20231024	101100	41172485	4990	4990	4990	4990	0
619	20231024	101000	41172485	4990	4965	4990	4965	5
620	20231024	100900	41147560	4965	4955	4965	4955	8
621	20231024	100800	41107910	4955	4955	4955	4955	15
622	20231024	100700	41033585	4965	4965	4965	4965	0
623	20231024	100600	41033585	4965	4965	4965	4965	6
624	20231024	100500	41003795	4965	4965	4965	4965	43
625	20231024	100400	40790300	4965	4965	4965	4965	0
626	20231024	100300	40790300	4965	4965	4965	4965	0
627	20231024	100200	40790300	4965	4965	4965	4965	0
628	20231024	100100	40790300	4965	4965	4965	4965	0
629	20231024	100000	40790300	4965	4965	4965	4965	0
630	20231024	095900	40790300	4965	4965	4965	4965	0
631	20231024	095800	40790300	4965	4950	4965	4950	3444
632	20231024	095700	23742485	4955	4955	4955	4955	55
633	20231024	095600	23469960	4965	4965	4965	4965	0
634	20231024	095500	23469960	4965	4965	4965	4965	0
635	20231024	095400	23469960	4965	4960	4965	4960	60
636	20231024	095300	23172070	4955	4955	4955	4955	0
637	20231024	095200	23172070	4955	4955	4955	4955	50
638	20231024	095100	22924320	4965	4965	4965	4965	0
639	20231024	095000	22924320	4965	4965	4965	4965	0
640	20231024	094900	22924320	4965	4965	4965	4965	1
641	20231024	094800	22919355	4965	4965	4965	4965	1
642	20231024	094700	22914390	4955	4955	4955	4955	0
643	20231024	094600	22914390	4955	4955	4955	4955	0
644	20231024	094500	22914390	4955	4955	4955	4955	0
645	20231024	094400	22914390	4955	4955	4955	4955	5
646	20231024	094300	22889615	4965	4970	4975	4965	7
647	20231024	094200	22854840	4965	4960	4965	4960	39
648	20231024	094100	22661215	4960	4970	4975	4960	968
649	20231024	094000	17859885	4965	4965	4965	4965	33
650	20231024	093900	17696040	4970	4970	4970	4970	0
651	20231024	093800	17696040	4970	4970	4970	4970	0
652	20231024	093700	17696040	4970	4970	4970	4970	100
653	20231024	093600	17199040	4970	4970	4970	4970	65
654	20231024	093500	16875990	5000	4975	5000	4975	2
655	20231024	093400	16866015	4960	4960	4960	4960	0
656	20231024	093300	16866015	4960	4965	4965	4960	1007
657	20231024	093200	11866760	4965	4975	4975	4965	229
658	20231024	093100	10729485	4970	4970	4970	4970	0
659	20231024	093000	10729485	4970	4970	4970	4970	0
660	20231024	092900	10729485	4970	4970	4970	4970	133
661	20231024	092800	10068475	4965	4975	4975	4965	45
662	20231024	092700	9845030	4975	4965	4975	4965	50
663	20231024	092600	9596770	5000	4970	5000	4965	24
664	20231024	092500	9477415	5000	4975	5000	4975	29
665	20231024	092400	9333025	4985	4985	4985	4985	0
666	20231024	092300	9333025	4985	4985	4985	4985	0
667	20231024	092200	9333025	4985	4985	4985	4985	6
668	20231024	092100	9303115	4985	4975	4995	4975	28
669	20231024	092000	9163360	4990	4990	4990	4990	0
670	20231024	091900	9163360	4990	4965	4990	4965	13
671	20231024	091800	9098515	4950	4950	4950	4950	0
672	20231024	091700	9098515	4950	4950	4950	4950	0
673	20231024	091600	9098515	4950	4950	4950	4950	0
674	20231024	091500	9098515	4950	4990	4990	4950	456
675	20231024	091400	6838695	4960	4990	4990	4960	402
676	20231024	091300	4841380	5030	5030	5030	5030	0
677	20231024	091200	4841380	5030	5030	5030	5030	0
678	20231024	091100	4841380	5030	5030	5030	5030	0
679	20231024	091000	4841380	5030	4995	5030	4995	163
680	20231024	090900	4026740	4995	4995	4995	4995	0
681	20231024	090800	4026740	4995	4995	4995	4995	1
682	20231024	090700	4021745	5010	5010	5010	5010	90
683	20231024	090600	3570845	5050	5040	5050	5040	20
684	20231024	090500	3469885	5050	5030	5050	5030	3
685	20231024	090400	3454765	5050	5000	5050	5000	25
686	20231024	090300	3329395	5000	4950	5000	4950	45
687	20231024	090200	3106315	4950	4950	4950	4950	0
688	20231024	090100	3106315	4950	4950	4950	4950	1
689	20231024	090000	3101365	4915	4915	4915	4915	631