KissMeData/020120/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185800	237786630	4165	4165	4165	4165	1326
3	20231024	185700	237786630	4165	4165	4165	4165	0
4	20231024	185600	237786630	4165	4165	4165	4165	0
5	20231024	185500	237786630	4165	4165	4165	4165	0
6	20231024	185400	237786630	4165	4165	4165	4165	0
7	20231024	185300	237786630	4165	4165	4165	4165	0
8	20231024	185200	237786630	4165	4165	4165	4165	0
9	20231024	185100	237786630	4165	4165	4165	4165	0
10	20231024	185000	237786630	4165	4165	4165	4165	0
11	20231024	184900	237786630	4165	4165	4165	4165	0
12	20231024	184800	237786630	4165	4165	4165	4165	0
13	20231024	184700	237786630	4165	4165	4165	4165	0
14	20231024	184600	237786630	4165	4165	4165	4165	0
15	20231024	184500	237786630	4165	4165	4165	4165	0
16	20231024	184400	237786630	4165	4165	4165	4165	0
17	20231024	184300	237786630	4165	4165	4165	4165	0
18	20231024	184200	237786630	4165	4165	4165	4165	0
19	20231024	184100	237786630	4165	4165	4165	4165	0
20	20231024	184000	237786630	4165	4165	4165	4165	0
21	20231024	183900	237786630	4165	4165	4165	4165	0
22	20231024	183800	237786630	4165	4165	4165	4165	0
23	20231024	183700	237786630	4165	4165	4165	4165	0
24	20231024	183600	237786630	4165	4165	4165	4165	0
25	20231024	183500	237786630	4165	4165	4165	4165	0
26	20231024	183400	237786630	4165	4165	4165	4165	0
27	20231024	183300	237786630	4165	4165	4165	4165	0
28	20231024	183200	237786630	4165	4165	4165	4165	0
29	20231024	183100	237786630	4165	4165	4165	4165	0
30	20231024	183000	237786630	4165	4165	4165	4165	0
31	20231024	182900	237786630	4165	4165	4165	4165	0
32	20231024	182800	237786630	4165	4165	4165	4165	1326
33	20231024	182700	237786630	4165	4165	4165	4165	0
34	20231024	182600	237786630	4165	4165	4165	4165	0
35	20231024	182500	237786630	4165	4165	4165	4165	0
36	20231024	182400	237786630	4165	4165	4165	4165	0
37	20231024	182300	237786630	4165	4165	4165	4165	0
38	20231024	182200	237786630	4165	4165	4165	4165	0
39	20231024	182100	237786630	4165	4165	4165	4165	0
40	20231024	182000	237786630	4165	4165	4165	4165	0
41	20231024	181900	237786630	4165	4165	4165	4165	0
42	20231024	181800	237786630	4165	4165	4165	4165	0
43	20231024	181700	237786630	4165	4165	4165	4165	0
44	20231024	181600	237786630	4165	4165	4165	4165	0
45	20231024	181500	237786630	4165	4165	4165	4165	0
46	20231024	181400	237786630	4165	4165	4165	4165	0
47	20231024	181300	237786630	4165	4165	4165	4165	0
48	20231024	181200	237786630	4165	4165	4165	4165	0
49	20231024	181100	237786630	4165	4165	4165	4165	0
50	20231024	181000	237786630	4165	4165	4165	4165	0
51	20231024	180900	237786630	4165	4165	4165	4165	0
52	20231024	180800	237786630	4165	4165	4165	4165	0
53	20231024	180700	237786630	4165	4165	4165	4165	0
54	20231024	180600	237786630	4165	4165	4165	4165	0
55	20231024	180500	237786630	4165	4165	4165	4165	0
56	20231024	180400	237786630	4165	4165	4165	4165	0
57	20231024	180300	237786630	4165	4165	4165	4165	0
58	20231024	180200	237786630	4165	4165	4165	4165	0
59	20231024	180100	237786630	4165	4165	4165	4165	0
60	20231024	180000	237786630	4165	4165	4165	4165	0
61	20231024	175900	237786630	4165	4165	4165	4165	0
62	20231024	175800	237786630	4165	4165	4165	4165	1326
63	20231024	175700	237786630	4165	4165	4165	4165	0
64	20231024	175600	237786630	4165	4165	4165	4165	0
65	20231024	175500	237786630	4165	4165	4165	4165	0
66	20231024	175400	237786630	4165	4165	4165	4165	0
67	20231024	175300	237786630	4165	4165	4165	4165	0
68	20231024	175200	237786630	4165	4165	4165	4165	0
69	20231024	175100	237786630	4165	4165	4165	4165	0
70	20231024	175000	237786630	4165	4165	4165	4165	0
71	20231024	174900	237786630	4165	4165	4165	4165	0
72	20231024	174800	237786630	4165	4165	4165	4165	0
73	20231024	174700	237786630	4165	4165	4165	4165	0
74	20231024	174600	237786630	4165	4165	4165	4165	0
75	20231024	174500	237786630	4165	4165	4165	4165	0
76	20231024	174400	237786630	4165	4165	4165	4165	0
77	20231024	174300	237786630	4165	4165	4165	4165	0
78	20231024	174200	237786630	4165	4165	4165	4165	0
79	20231024	174100	237786630	4165	4165	4165	4165	0
80	20231024	174000	237786630	4165	4165	4165	4165	0
81	20231024	173900	237786630	4165	4165	4165	4165	0
82	20231024	173800	237786630	4165	4165	4165	4165	0
83	20231024	173700	237786630	4165	4165	4165	4165	0
84	20231024	173600	237786630	4165	4165	4165	4165	0
85	20231024	173500	237786630	4165	4165	4165	4165	0
86	20231024	173400	237786630	4165	4165	4165	4165	0
87	20231024	173300	237786630	4165	4165	4165	4165	0
88	20231024	173200	237786630	4165	4165	4165	4165	0
89	20231024	173100	237786630	4165	4165	4165	4165	0
90	20231024	173000	237786630	4165	4165	4165	4165	0
91	20231024	172900	237786630	4165	4165	4165	4165	0
92	20231024	172800	237786630	4165	4165	4165	4165	1326
93	20231024	172700	237786630	4165	4165	4165	4165	0
94	20231024	172600	237786630	4165	4165	4165	4165	0
95	20231024	172500	237786630	4165	4165	4165	4165	0
96	20231024	172400	237786630	4165	4165	4165	4165	0
97	20231024	172300	237786630	4165	4165	4165	4165	0
98	20231024	172200	237786630	4165	4165	4165	4165	0
99	20231024	172100	237786630	4165	4165	4165	4165	0
100	20231024	172000	237786630	4165	4165	4165	4165	0
101	20231024	171900	237786630	4165	4165	4165	4165	0
102	20231024	171800	237786630	4165	4165	4165	4165	0
103	20231024	171700	237786630	4165	4165	4165	4165	0
104	20231024	171600	237786630	4165	4165	4165	4165	0
105	20231024	171500	237786630	4165	4165	4165	4165	0
106	20231024	171400	237786630	4165	4165	4165	4165	0
107	20231024	171300	237786630	4165	4165	4165	4165	0
108	20231024	171200	237786630	4165	4165	4165	4165	0
109	20231024	171100	237786630	4165	4165	4165	4165	0
110	20231024	171000	237786630	4165	4165	4165	4165	0
111	20231024	170900	237786630	4165	4165	4165	4165	0
112	20231024	170800	237786630	4165	4165	4165	4165	0
113	20231024	170700	237786630	4165	4165	4165	4165	0
114	20231024	170600	237786630	4165	4165	4165	4165	0
115	20231024	170500	237786630	4165	4165	4165	4165	0
116	20231024	170400	237786630	4165	4165	4165	4165	0
117	20231024	170300	237786630	4165	4165	4165	4165	0
118	20231024	170200	237786630	4165	4165	4165	4165	0
119	20231024	170100	237786630	4165	4165	4165	4165	0
120	20231024	170000	237786630	4165	4165	4165	4165	0
121	20231024	165900	237786630	4165	4165	4165	4165	0
122	20231024	165800	237786630	4165	4165	4165	4165	1326
123	20231024	165700	237786630	4165	4165	4165	4165	0
124	20231024	165600	237786630	4165	4165	4165	4165	0
125	20231024	165500	237786630	4165	4165	4165	4165	0
126	20231024	165400	237786630	4165	4165	4165	4165	0
127	20231024	165300	237786630	4165	4165	4165	4165	0
128	20231024	165200	237786630	4165	4165	4165	4165	0
129	20231024	165100	237786630	4165	4165	4165	4165	0
130	20231024	165000	237786630	4165	4165	4165	4165	0
131	20231024	164900	237786630	4165	4165	4165	4165	0
132	20231024	164800	237786630	4165	4165	4165	4165	0
133	20231024	164700	237786630	4165	4165	4165	4165	0
134	20231024	164600	237786630	4165	4165	4165	4165	0
135	20231024	164500	237786630	4165	4165	4165	4165	0
136	20231024	164400	237786630	4165	4165	4165	4165	0
137	20231024	164300	237786630	4165	4165	4165	4165	0
138	20231024	164200	237786630	4165	4165	4165	4165	0
139	20231024	164100	237786630	4165	4165	4165	4165	0
140	20231024	164000	237786630	4165	4165	4165	4165	0
141	20231024	163900	237786630	4165	4165	4165	4165	0
142	20231024	163800	237786630	4165	4165	4165	4165	0
143	20231024	163700	237786630	4165	4165	4165	4165	0
144	20231024	163600	237786630	4165	4165	4165	4165	0
145	20231024	163500	237786630	4165	4165	4165	4165	0
146	20231024	163400	237786630	4165	4165	4165	4165	0
147	20231024	163300	237786630	4165	4165	4165	4165	0
148	20231024	163200	237786630	4165	4165	4165	4165	0
149	20231024	163100	237786630	4165	4165	4165	4165	0
150	20231024	163000	237786630	4165	4165	4165	4165	0
151	20231024	162900	237786630	4165	4165	4165	4165	0
152	20231024	162800	237786630	4165	4165	4165	4165	1326
153	20231024	162700	237786630	4165	4165	4165	4165	0
154	20231024	162600	237786630	4165	4165	4165	4165	0
155	20231024	162500	237786630	4165	4165	4165	4165	0
156	20231024	162400	237786630	4165	4165	4165	4165	0
157	20231024	162300	237786630	4165	4165	4165	4165	0
158	20231024	162200	237786630	4165	4165	4165	4165	0
159	20231024	162100	237786630	4165	4165	4165	4165	0
160	20231024	162000	237786630	4165	4165	4165	4165	0
161	20231024	161900	237786630	4165	4165	4165	4165	0
162	20231024	161800	237786630	4165	4165	4165	4165	0
163	20231024	161700	237786630	4165	4165	4165	4165	0
164	20231024	161600	237786630	4165	4165	4165	4165	0
165	20231024	161500	237786630	4165	4165	4165	4165	0
166	20231024	161400	237786630	4165	4165	4165	4165	0
167	20231024	161300	237786630	4165	4165	4165	4165	0
168	20231024	161200	237786630	4165	4165	4165	4165	0
169	20231024	161100	237786630	4165	4165	4165	4165	0
170	20231024	161000	237786630	4165	4165	4165	4165	0
171	20231024	160900	237786630	4165	4165	4165	4165	0
172	20231024	160800	237786630	4165	4165	4165	4165	0
173	20231024	160700	237786630	4165	4165	4165	4165	0
174	20231024	160600	237786630	4165	4165	4165	4165	0
175	20231024	160500	237786630	4165	4165	4165	4165	0
176	20231024	160400	237786630	4165	4165	4165	4165	0
177	20231024	160300	237786630	4165	4165	4165	4165	0
178	20231024	160200	237786630	4165	4165	4165	4165	0
179	20231024	160100	237786630	4165	4165	4165	4165	0
180	20231024	160000	237786630	4165	4165	4165	4165	0
181	20231024	155900	237786630	4165	4165	4165	4165	0
182	20231024	155800	237786630	4165	4165	4165	4165	1326
183	20231024	155700	237786630	4165	4165	4165	4165	0
184	20231024	155600	237786630	4165	4165	4165	4165	0
185	20231024	155500	237786630	4165	4165	4165	4165	0
186	20231024	155400	237786630	4165	4165	4165	4165	0
187	20231024	155300	237786630	4165	4165	4165	4165	0
188	20231024	155200	237786630	4165	4165	4165	4165	0
189	20231024	155100	237786630	4165	4165	4165	4165	0
190	20231024	155000	237786630	4165	4165	4165	4165	0
191	20231024	154900	237786630	4165	4165	4165	4165	0
192	20231024	154800	237786630	4165	4165	4165	4165	0
193	20231024	154700	237786630	4165	4165	4165	4165	0
194	20231024	154600	237786630	4165	4165	4165	4165	0
195	20231024	154500	237786630	4165	4165	4165	4165	0
196	20231024	154400	237786630	4165	4165	4165	4165	0
197	20231024	154300	237786630	4165	4165	4165	4165	0
198	20231024	154200	237786630	4165	4165	4165	4165	0
199	20231024	154100	237786630	4165	4165	4165	4165	0
200	20231024	154000	237786630	4165	4165	4165	4165	0
201	20231024	153900	237786630	4165	4165	4165	4165	0
202	20231024	153800	237786630	4165	4165	4165	4165	0
203	20231024	153700	237786630	4165	4165	4165	4165	0
204	20231024	153600	237786630	4165	4165	4165	4165	0
205	20231024	153500	237786630	4165	4165	4165	4165	0
206	20231024	153400	237786630	4165	4165	4165	4165	0
207	20231024	153300	237786630	4165	4165	4165	4165	0
208	20231024	153200	237786630	4165	4165	4165	4165	0
209	20231024	153100	237786630	4165	4165	4165	4165	0
210	20231024	153000	237786630	4165	4165	4165	4165	1326
211	20231024	152900	232263840	4135	4135	4135	4135	0
212	20231024	152800	232263840	4135	4135	4135	4135	0
213	20231024	152700	232263840	4135	4135	4135	4135	0
214	20231024	152600	232263840	4135	4135	4135	4135	0
215	20231024	152500	232263840	4135	4135	4135	4135	0
216	20231024	152400	232263840	4135	4135	4135	4135	0
217	20231024	152300	232263840	4135	4135	4135	4135	0
218	20231024	152200	232263840	4135	4135	4135	4135	0
219	20231024	152100	232263840	4135	4135	4135	4135	0
220	20231024	152000	232263840	4135	4135	4135	4135	0
221	20231024	151900	232263840	4135	4165	4165	4130	1823
222	20231024	151800	224685045	4165	4125	4165	4120	925
223	20231024	151700	220858865	4125	4135	4135	4120	93
224	20231024	151600	220475570	4130	4120	4130	4115	993
225	20231024	151500	216385510	4130	4120	4130	4120	51
226	20231024	151400	216175380	4120	4120	4120	4120	30
227	20231024	151300	216051780	4130	4120	4130	4120	46
228	20231024	151200	215862100	4120	4120	4120	4120	21
229	20231024	151100	215775580	4140	4140	4140	4140	5
230	20231024	151000	215754880	4145	4130	4145	4095	436
231	20231024	150900	213959510	4130	4145	4150	4130	476
232	20231024	150800	211986495	4140	4125	4140	4125	789
233	20231024	150700	208724350	4120	4115	4120	4115	6
234	20231024	150600	208699645	4120	4120	4120	4115	44
235	20231024	150500	208518450	4120	4110	4125	4110	77
236	20231024	150400	208201395	4095	4115	4115	4095	2
237	20231024	150300	208193185	4090	4105	4105	4090	96
238	20231024	150200	207800400	4115	4115	4115	4115	2
239	20231024	150100	207792170	4115	4120	4120	4115	25
240	20231024	150000	207689195	4120	4120	4120	4120	10
241	20231024	145900	207647995	4120	4125	4125	4120	2
242	20231024	145800	207639750	4125	4125	4125	4125	2
243	20231024	145700	207631500	4120	4120	4120	4120	1
244	20231024	145600	207627380	4130	4125	4130	4125	2
245	20231024	145500	207619125	4125	4125	4125	4125	0
246	20231024	145400	207619125	4125	4125	4125	4125	2
247	20231024	145300	207610875	4125	4125	4125	4125	33
248	20231024	145200	207474750	4125	4125	4125	4125	0
249	20231024	145100	207474750	4125	4115	4130	4115	87
250	20231024	145000	207116395	4120	4120	4120	4120	0
251	20231024	144900	207116395	4120	4120	4120	4120	0
252	20231024	144800	207116395	4120	4115	4120	4115	70
253	20231024	144700	206828340	4120	4120	4120	4120	0
254	20231024	144600	206828340	4120	4115	4120	4115	230
255	20231024	144500	205881885	4090	4115	4115	4090	764
256	20231024	144400	202751610	4120	4120	4120	4120	0
257	20231024	144300	202751610	4120	4105	4120	4105	468
258	20231024	144200	200830410	4130	4130	4130	4130	0
259	20231024	144100	200830410	4130	4135	4135	4130	6
260	20231024	144000	200805605	4145	4145	4145	4145	0
261	20231024	143900	200805605	4145	4150	4155	4145	57
262	20231024	143800	200569065	4150	4115	4150	4115	1518
263	20231024	143700	194303705	4120	4115	4120	4105	1749
264	20231024	143600	187120965	4115	4115	4115	4115	469
265	20231024	143500	185191030	4120	4115	4120	4115	244
266	20231024	143400	184186920	4115	4115	4115	4115	470
267	20231024	143300	182252870	4110	4110	4110	4110	469
268	20231024	143200	180325280	4115	4115	4115	4115	235
269	20231024	143100	179358255	4120	4120	4120	4120	0
270	20231024	143000	179358255	4120	4115	4120	4115	621
271	20231024	142900	176800910	4115	4120	4120	4115	318
272	20231024	142800	175491920	4125	4125	4125	4125	35
273	20231024	142700	175347545	4125	4120	4125	4120	381
274	20231024	142600	173777090	4125	4115	4125	4115	642
275	20231024	142500	171132185	4115	4120	4120	4115	238
276	20231024	142400	170152800	4120	4125	4125	4120	195
277	20231024	142300	169348675	4125	4125	4125	4125	5
278	20231024	142200	169328050	4140	4120	4140	4120	661
279	20231024	142100	166600580	4125	4125	4125	4125	310
280	20231024	142000	165321830	4130	4105	4130	4105	904
281	20231024	141900	161605560	4100	4090	4105	4090	1312
282	20231024	141800	156229195	4090	4085	4090	4085	235
283	20231024	141700	155269215	4085	4080	4085	4080	469
284	20231024	141600	153354525	4080	4080	4080	4080	58
285	20231024	141500	153117885	4085	4095	4095	4085	164
286	20231024	141400	152447405	4095	4095	4100	4095	119
287	20231024	141300	151959790	4095	4095	4095	4085	667
288	20231024	141200	149231945	4070	4090	4090	4070	255
289	20231024	141100	148189215	4095	4105	4105	4095	248
290	20231024	141000	147172250	4100	4105	4105	4100	253
291	20231024	140900	146134860	4105	4105	4105	4105	456
292	20231024	140800	144262980	4105	4115	4115	4105	141
293	20231024	140700	143683095	4120	4120	4120	4120	81
294	20231024	140600	143349375	4130	4125	4130	4125	355
295	20231024	140500	141884415	4135	4135	4135	4135	69
296	20231024	140400	141599100	4135	4135	4135	4135	469
297	20231024	140300	139659785	4135	4140	4140	4135	256
298	20231024	140200	138601220	4135	4135	4135	4135	469
299	20231024	140100	136661905	4135	4135	4135	4135	20
300	20231024	140000	136579205	4140	4140	4140	4140	235
301	20231024	135900	135606305	4140	4140	4140	4140	20
302	20231024	135800	135523505	4135	4135	4135	4135	0
303	20231024	135700	135523505	4135	4135	4135	4135	18
304	20231024	135600	135449075	4135	4135	4135	4135	0
305	20231024	135500	135449075	4135	4135	4135	4135	0
306	20231024	135400	135449075	4135	4135	4135	4135	1
307	20231024	135300	135444940	4135	4130	4135	4130	25
308	20231024	135200	135341670	4130	4130	4130	4130	0
309	20231024	135100	135341670	4130	4130	4130	4130	19
310	20231024	135000	135263200	4130	4130	4130	4130	0
311	20231024	134900	135263200	4130	4130	4130	4115	251
312	20231024	134800	134230270	4125	4125	4125	4125	30
313	20231024	134700	134106520	4120	4120	4120	4120	0
314	20231024	134600	134106520	4120	4120	4120	4120	0
315	20231024	134500	134106520	4120	4120	4120	4120	0
316	20231024	134400	134106520	4120	4120	4120	4120	0
317	20231024	134300	134106520	4120	4120	4120	4120	0
318	20231024	134200	134106520	4120	4120	4120	4120	0
319	20231024	134100	134106520	4120	4120	4120	4120	0
320	20231024	134000	134106520	4120	4120	4120	4120	0
321	20231024	133900	134106520	4120	4120	4120	4120	0
322	20231024	133800	134106520	4120	4120	4120	4120	109
323	20231024	133700	133657440	4125	4125	4125	4125	32
324	20231024	133600	133525440	4125	4125	4125	4125	0
325	20231024	133500	133525440	4125	4125	4125	4125	0
326	20231024	133400	133525440	4125	4125	4125	4125	1
327	20231024	133300	133521315	4115	4115	4115	4115	0
328	20231024	133200	133521315	4115	4115	4115	4115	0
329	20231024	133100	133521315	4115	4115	4115	4115	0
330	20231024	133000	133521315	4115	4115	4115	4115	13
331	20231024	132900	133467820	4135	4135	4135	4135	0
332	20231024	132800	133467820	4135	4135	4135	4135	0
333	20231024	132700	133467820	4135	4135	4135	4135	0
334	20231024	132600	133467820	4135	4135	4135	4135	0
335	20231024	132500	133467820	4135	4135	4135	4135	1
336	20231024	132400	133463685	4120	4120	4120	4120	0
337	20231024	132300	133463685	4120	4120	4120	4120	0
338	20231024	132200	133463685	4120	4120	4120	4120	0
339	20231024	132100	133463685	4120	4120	4120	4120	0
340	20231024	132000	133463685	4120	4120	4120	4120	0
341	20231024	131900	133463685	4120	4120	4120	4120	0
342	20231024	131800	133463685	4120	4100	4120	4100	213
343	20231024	131700	132589965	4100	4100	4100	4100	0
344	20231024	131600	132589965	4100	4080	4100	4080	42
345	20231024	131500	132418585	4080	4075	4080	4075	170
346	20231024	131400	131725040	4080	4080	4080	4080	0
347	20231024	131300	131725040	4080	4065	4080	4065	2
348	20231024	131200	131716895	4060	4080	4080	4060	185
349	20231024	131100	130964675	4080	4080	4080	4080	1
350	20231024	131000	130960595	4080	4080	4080	4080	0
351	20231024	130900	130960595	4080	4080	4080	4080	0
352	20231024	130800	130960595	4080	4080	4080	4080	0
353	20231024	130700	130960595	4080	4080	4080	4080	0
354	20231024	130600	130960595	4080	4070	4080	4070	2
355	20231024	130500	130952445	4070	4070	4070	4070	0
356	20231024	130400	130952445	4070	4070	4070	4070	0
357	20231024	130300	130952445	4070	4070	4070	4070	0
358	20231024	130200	130952445	4070	4070	4070	4070	0
359	20231024	130100	130952445	4070	4070	4070	4070	0
360	20231024	130000	130952445	4070	4070	4070	4070	0
361	20231024	125900	130952445	4070	4070	4070	4070	358
362	20231024	125800	129495385	4070	4070	4070	4070	0
363	20231024	125700	129495385	4070	4070	4070	4070	0
364	20231024	125600	129495385	4070	4070	4070	4070	50
365	20231024	125500	129291885	4080	4080	4080	4080	0
366	20231024	125400	129291885	4080	4080	4080	4080	0
367	20231024	125300	129291885	4080	4080	4080	4080	0
368	20231024	125200	129291885	4080	4080	4080	4080	0
369	20231024	125100	129291885	4080	4080	4080	4080	0
370	20231024	125000	129291885	4080	4080	4080	4080	2
371	20231024	124900	129283725	4070	4070	4070	4070	0
372	20231024	124800	129283725	4070	4070	4070	4070	0
373	20231024	124700	129283725	4070	4070	4070	4070	0
374	20231024	124600	129283725	4070	4070	4070	4070	0
375	20231024	124500	129283725	4070	4070	4070	4070	0
376	20231024	124400	129283725	4070	4070	4070	4070	0
377	20231024	124300	129283725	4070	4070	4070	4070	0
378	20231024	124200	129283725	4070	4075	4075	4070	36
379	20231024	124100	129137200	4080	4080	4080	4080	0
380	20231024	124000	129137200	4080	4080	4080	4080	186
381	20231024	123900	128378320	4070	4070	4070	4070	0
382	20231024	123800	128378320	4070	4070	4070	4070	0
383	20231024	123700	128378320	4070	4070	4070	4070	0
384	20231024	123600	128378320	4070	4070	4070	4070	0
385	20231024	123500	128378320	4070	4100	4100	4070	3
386	20231024	123400	128366080	4080	4080	4080	4080	0
387	20231024	123300	128366080	4080	4080	4080	4080	0
388	20231024	123200	128366080	4080	4080	4080	4080	0
389	20231024	123100	128366080	4080	4075	4080	4075	17
390	20231024	123000	128296775	4075	4075	4075	4075	20
391	20231024	122900	128215275	4075	4075	4075	4075	8
392	20231024	122800	128182675	4080	4080	4080	4080	0
393	20231024	122700	128182675	4080	4080	4080	4080	0
394	20231024	122600	128182675	4080	4080	4080	4080	0
395	20231024	122500	128182675	4080	4080	4080	4080	15
396	20231024	122400	128121475	4065	4065	4065	4065	0
397	20231024	122300	128121475	4065	4065	4065	4065	0
398	20231024	122200	128121475	4065	4065	4065	4065	11
399	20231024	122100	128076760	4060	4065	4065	4060	23
400	20231024	122000	127983360	4060	4055	4060	4055	124
401	20231024	121900	127480235	4050	4050	4050	4050	16
402	20231024	121800	127415435	4045	4045	4045	4045	42
403	20231024	121700	127245545	4045	4045	4045	4045	0
404	20231024	121600	127245545	4045	4045	4045	4045	0
405	20231024	121500	127245545	4045	4045	4045	4045	0
406	20231024	121400	127245545	4045	4045	4045	4045	64
407	20231024	121300	126986665	4055	4055	4055	4055	0
408	20231024	121200	126986665	4055	4055	4055	4055	0
409	20231024	121100	126986665	4055	4055	4055	4055	0
410	20231024	121000	126986665	4055	4055	4055	4055	20
411	20231024	120900	126905565	4055	4055	4055	4055	0
412	20231024	120800	126905565	4055	4055	4055	4055	52
413	20231024	120700	126694705	4050	4050	4050	4050	36
414	20231024	120600	126548905	4050	4050	4050	4050	10
415	20231024	120500	126508405	4050	4050	4050	4050	0
416	20231024	120400	126508405	4050	4050	4050	4050	0
417	20231024	120300	126508405	4050	4050	4050	4050	0
418	20231024	120200	126508405	4050	4050	4050	4050	0
419	20231024	120100	126508405	4050	4050	4050	4050	19
420	20231024	120000	126431455	4050	4050	4050	4050	0
421	20231024	115900	126431455	4050	4050	4050	4050	37
422	20231024	115800	126281605	4050	4050	4050	4050	20
423	20231024	115700	126200605	4050	4050	4050	4050	0
424	20231024	115600	126200605	4050	4050	4050	4050	0
425	20231024	115500	126200605	4050	4050	4050	4050	1
426	20231024	115400	126196555	4050	4050	4050	4050	0
427	20231024	115300	126196555	4050	4050	4050	4050	0
428	20231024	115200	126196555	4050	4050	4050	4050	13
429	20231024	115100	126143905	4050	4050	4050	4050	1
430	20231024	115000	126139855	4050	4050	4050	4050	0
431	20231024	114900	126139855	4050	4050	4050	4050	50
432	20231024	114800	125937355	4055	4050	4055	4050	190
433	20231024	114700	125167005	4055	4055	4055	4055	0
434	20231024	114600	125167005	4055	4055	4055	4055	0
435	20231024	114500	125167005	4055	4040	4055	4040	1719
436	20231024	114400	118208670	4035	4035	4035	4035	276
437	20231024	114300	117095010	4030	4030	4030	4030	0
438	20231024	114200	117095010	4030	4030	4030	4030	0
439	20231024	114100	117095010	4030	4030	4030	4030	20
440	20231024	114000	117014410	4030	4030	4030	4030	0
441	20231024	113900	117014410	4030	4030	4030	4030	0
442	20231024	113800	117014410	4030	4030	4030	4030	30
443	20231024	113700	116893510	4025	4025	4025	4025	0
444	20231024	113600	116893510	4025	4025	4025	4025	0
445	20231024	113500	116893510	4025	4025	4025	4025	0
446	20231024	113400	116893510	4025	4025	4025	4025	0
447	20231024	113300	116893510	4025	4025	4025	4025	0
448	20231024	113200	116893510	4025	4025	4025	4025	0
449	20231024	113100	116893510	4025	4025	4025	4025	20
450	20231024	113000	116813010	4020	4020	4020	4020	97
451	20231024	112900	116423070	4035	4035	4035	4035	0
452	20231024	112800	116423070	4035	4035	4035	4035	0
453	20231024	112700	116423070	4035	4035	4035	4035	0
454	20231024	112600	116423070	4035	4035	4035	4035	1
455	20231024	112500	116419035	4020	4020	4020	4020	69
456	20231024	112400	116141655	4035	4035	4035	4035	0
457	20231024	112300	116141655	4035	4035	4035	4035	2
458	20231024	112200	116133585	4030	4025	4030	4025	80
459	20231024	112100	115811435	4025	4025	4025	4025	1
460	20231024	112000	115807410	4025	4010	4025	4010	755
461	20231024	111900	112778145	4010	4010	4010	4010	452
462	20231024	111800	110965625	4025	4025	4025	4025	0
463	20231024	111700	110965625	4025	4025	4025	4025	1
464	20231024	111600	110961600	4025	4025	4025	4025	0
465	20231024	111500	110961600	4025	4025	4025	4025	11
466	20231024	111400	110917325	4000	4035	4035	4000	25
467	20231024	111300	110816625	3980	4035	4035	3980	296
468	20231024	111200	109633280	4005	3995	4005	3995	3597
469	20231024	111100	95246590	3980	3980	3980	3980	30
470	20231024	111000	95127190	3980	3980	3980	3980	0
471	20231024	110900	95127190	3980	3980	3980	3980	0
472	20231024	110800	95127190	3980	3980	3980	3980	101
473	20231024	110700	94725210	3980	3980	3980	3980	51
474	20231024	110600	94522230	3980	3980	3980	3980	0
475	20231024	110500	94522230	3980	3980	3980	3980	0
476	20231024	110400	94522230	3980	3960	3980	3945	643
477	20231024	110300	91974660	3960	3960	3960	3960	7
478	20231024	110200	91946940	3945	3955	3955	3945	305
479	20231024	110100	90743285	3955	3955	3955	3955	0
480	20231024	110000	90743285	3955	3955	3955	3955	26
481	20231024	105900	90640455	3955	3940	3960	3930	180
482	20231024	105800	89932270	3935	3940	3940	3930	746
483	20231024	105700	86998410	3945	3955	3955	3945	767
484	20231024	105600	83969740	3960	3960	3960	3960	31
485	20231024	105500	83846980	3960	3960	3960	3960	0
486	20231024	105400	83846980	3960	3960	3960	3960	0
487	20231024	105300	83846980	3960	3960	3960	3960	277
488	20231024	105200	82750060	3960	3965	3965	3960	201
489	20231024	105100	81954085	3960	3965	3965	3960	100
490	20231024	105000	81557810	3970	3970	3970	3970	0
491	20231024	104900	81557810	3970	3970	3970	3970	0
492	20231024	104800	81557810	3970	3975	3975	3970	48
493	20231024	104700	81367135	3980	3980	3980	3980	13
494	20231024	104600	81315395	3980	3980	3980	3980	275
495	20231024	104500	80220895	3980	3980	3980	3980	25
496	20231024	104400	80121395	3990	4000	4000	3990	51
497	20231024	104300	79917505	4000	4000	4000	4000	51
498	20231024	104200	79713505	4000	3960	4000	3960	177
499	20231024	104100	79009505	3960	3960	3960	3960	584
500	20231024	104000	76696865	3960	3960	3960	3960	7
501	20231024	103900	76669145	3960	3955	3960	3955	301
502	20231024	103800	75477245	3955	3955	3955	3955	1
503	20231024	103700	75473290	3945	3950	3950	3945	591
504	20231024	103600	73138880	3950	3950	3950	3950	248
505	20231024	103500	72159280	3950	3950	3950	3950	101
506	20231024	103400	71760330	3950	3970	3970	3950	912
507	20231024	103300	68147285	3980	3980	3980	3980	20
508	20231024	103200	68067685	3980	3980	3980	3980	0
509	20231024	103100	68067685	3980	3970	3980	3970	309
510	20231024	103000	66838865	3970	3970	3970	3970	200
511	20231024	102900	66044865	3975	3975	3975	3975	0
512	20231024	102800	66044865	3975	3975	3975	3975	1
513	20231024	102700	66040890	3980	3955	3990	3955	942
514	20231024	102600	62298090	3955	3960	3960	3955	103
515	20231024	102500	61890220	3975	3975	3975	3975	0
516	20231024	102400	61890220	3975	3975	3975	3975	0
517	20231024	102300	61890220	3975	3970	3975	3950	1002
518	20231024	102200	57918860	3980	3980	3980	3980	910
519	20231024	102100	54297060	3980	3985	3985	3980	182
520	20231024	102000	53572140	3985	3985	3985	3985	180
521	20231024	101900	52854840	3985	3980	3985	3980	208
522	20231024	101800	52026765	3980	4005	4005	3980	3989
523	20231024	101700	36082995	4055	4000	4055	4000	418
524	20231024	101600	34393070	4000	4005	4005	4000	36
525	20231024	101500	34249065	4005	4010	4010	4000	234
526	20231024	101400	33312220	4005	4005	4005	4005	13
527	20231024	101300	33260155	4015	4015	4015	4015	0
528	20231024	101200	33260155	4015	4015	4015	4015	1
529	20231024	101100	33256140	4005	4010	4010	4005	423
530	20231024	101000	31559995	4010	4010	4010	4010	65
531	20231024	100900	31299345	4010	4010	4010	4010	379
532	20231024	100800	29779555	4010	4015	4015	4010	273
533	20231024	100700	28683980	4015	4020	4020	4015	504
534	20231024	100600	26658340	4020	4020	4020	4020	4
535	20231024	100500	26642260	4020	4020	4020	4020	117
536	20231024	100400	26171920	4020	4020	4020	4020	0
537	20231024	100300	26171920	4020	4025	4025	4020	58
538	20231024	100200	25938475	4025	4025	4025	4025	0
539	20231024	100100	25938475	4025	4030	4030	4025	59
540	20231024	100000	25700905	4030	4030	4030	4030	0
541	20231024	095900	25700905	4030	4030	4030	4030	19
542	20231024	095800	25624335	4025	4025	4025	4025	0
543	20231024	095700	25624335	4025	4025	4025	4025	0
544	20231024	095600	25624335	4025	4025	4025	4025	0
545	20231024	095500	25624335	4025	4030	4035	4025	849
546	20231024	095400	22203240	4030	4030	4030	4030	83
547	20231024	095300	21868750	4030	4030	4035	4030	94
548	20231024	095200	21489650	4030	4025	4030	4025	3
549	20231024	095100	21477570	4030	4025	4030	4025	38
550	20231024	095000	21324610	4030	4030	4030	4030	59
551	20231024	094900	21086840	4030	4040	4040	4030	35
552	20231024	094800	20945450	4040	4025	4040	4025	45
553	20231024	094700	20764175	4020	4050	4050	4020	40
554	20231024	094600	20602405	4055	4060	4060	4055	5
555	20231024	094500	20582110	4055	4065	4065	4055	41
556	20231024	094400	20415735	4065	4065	4065	4010	1417
557	20231024	094300	14689310	4065	4065	4065	4065	0
558	20231024	094200	14689310	4065	4075	4075	4065	151
559	20231024	094100	14074195	4075	4080	4080	4075	169
560	20231024	094000	13384845	4080	4085	4085	4080	16
561	20231024	093900	13319515	4085	4085	4085	4085	3
562	20231024	093800	13307260	4085	4085	4085	4080	316
563	20231024	093700	12017855	4085	4085	4085	4085	2
564	20231024	093600	12009685	4085	4085	4085	4085	1
565	20231024	093500	12005600	4085	4100	4100	4085	221
566	20231024	093400	11100635	4100	4100	4100	4100	0
567	20231024	093300	11100635	4100	4100	4100	4100	0
568	20231024	093200	11100635	4100	4120	4120	4100	522
569	20231024	093100	8958795	4120	4110	4120	4110	8
570	20231024	093000	8925865	4105	4105	4105	4105	0
571	20231024	092900	8925865	4105	4125	4125	4105	245
572	20231024	092800	7918745	4130	4130	4130	4130	3
573	20231024	092700	7906355	4135	4140	4140	4135	6
574	20231024	092600	7881530	4140	4140	4140	4140	10
575	20231024	092500	7840130	4150	4150	4150	4150	0
576	20231024	092400	7840130	4150	4150	4150	4150	0
577	20231024	092300	7840130	4150	4150	4150	4150	0
578	20231024	092200	7840130	4150	4150	4150	4150	4
579	20231024	092100	7823530	4150	4150	4150	4150	1
580	20231024	092000	7819380	4155	4155	4155	4155	0
581	20231024	091900	7819380	4155	4155	4155	4155	0
582	20231024	091800	7819380	4155	4155	4155	4155	1
583	20231024	091700	7815225	4120	4120	4120	4120	15
584	20231024	091600	7753425	4120	4120	4120	4120	209
585	20231024	091500	6892345	4125	4130	4130	4125	18
586	20231024	091400	6818040	4140	4130	4140	4125	190
587	20231024	091300	6033540	4130	4130	4130	4130	55
588	20231024	091200	5806390	4150	4150	4150	4150	1
589	20231024	091100	5802240	4160	4160	4160	4160	0
590	20231024	091000	5802240	4160	4160	4160	4160	0
591	20231024	090900	5802240	4160	4160	4160	4160	0
592	20231024	090800	5802240	4160	4160	4160	4160	3
593	20231024	090700	5789760	4160	4160	4160	4160	37
594	20231024	090600	5635840	4175	4175	4175	4175	1
595	20231024	090500	5631665	4175	4175	4175	4175	5
596	20231024	090400	5610790	4180	4180	4180	4180	0
597	20231024	090300	5610790	4180	4180	4180	4180	0
598	20231024	090200	5610790	4180	4180	4180	4180	42
599	20231024	090100	5435230	4105	4105	4105	4105	33
600	20231024	090000	5299765	4105	4060	4195	4060	1299