KissMeData/270870/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202600	155381910	5750	5750	5750	5750	855
3	20231024	202500	155381910	5750	5750	5750	5750	0
4	20231024	202400	155381910	5750	5750	5750	5750	0
5	20231024	202300	155381910	5750	5750	5750	5750	0
6	20231024	202200	155381910	5750	5750	5750	5750	0
7	20231024	202100	155381910	5750	5750	5750	5750	0
8	20231024	202000	155381910	5750	5750	5750	5750	0
9	20231024	201900	155381910	5750	5750	5750	5750	0
10	20231024	201800	155381910	5750	5750	5750	5750	0
11	20231024	201700	155381910	5750	5750	5750	5750	0
12	20231024	201600	155381910	5750	5750	5750	5750	0
13	20231024	201500	155381910	5750	5750	5750	5750	0
14	20231024	201400	155381910	5750	5750	5750	5750	0
15	20231024	201300	155381910	5750	5750	5750	5750	0
16	20231024	201200	155381910	5750	5750	5750	5750	0
17	20231024	201100	155381910	5750	5750	5750	5750	0
18	20231024	201000	155381910	5750	5750	5750	5750	0
19	20231024	200900	155381910	5750	5750	5750	5750	0
20	20231024	200800	155381910	5750	5750	5750	5750	0
21	20231024	200700	155381910	5750	5750	5750	5750	0
22	20231024	200600	155381910	5750	5750	5750	5750	0
23	20231024	200500	155381910	5750	5750	5750	5750	0
24	20231024	200400	155381910	5750	5750	5750	5750	0
25	20231024	200300	155381910	5750	5750	5750	5750	0
26	20231024	200200	155381910	5750	5750	5750	5750	0
27	20231024	200100	155381910	5750	5750	5750	5750	0
28	20231024	200000	155381910	5750	5750	5750	5750	0
29	20231024	195900	155381910	5750	5750	5750	5750	0
30	20231024	195800	155381910	5750	5750	5750	5750	0
31	20231024	195700	155381910	5750	5750	5750	5750	0
32	20231024	195600	155381910	5750	5750	5750	5750	855
33	20231024	195500	155381910	5750	5750	5750	5750	0
34	20231024	195400	155381910	5750	5750	5750	5750	0
35	20231024	195300	155381910	5750	5750	5750	5750	0
36	20231024	195200	155381910	5750	5750	5750	5750	0
37	20231024	195100	155381910	5750	5750	5750	5750	0
38	20231024	195000	155381910	5750	5750	5750	5750	0
39	20231024	194900	155381910	5750	5750	5750	5750	0
40	20231024	194800	155381910	5750	5750	5750	5750	0
41	20231024	194700	155381910	5750	5750	5750	5750	0
42	20231024	194600	155381910	5750	5750	5750	5750	0
43	20231024	194500	155381910	5750	5750	5750	5750	0
44	20231024	194400	155381910	5750	5750	5750	5750	0
45	20231024	194300	155381910	5750	5750	5750	5750	0
46	20231024	194200	155381910	5750	5750	5750	5750	0
47	20231024	194100	155381910	5750	5750	5750	5750	0
48	20231024	194000	155381910	5750	5750	5750	5750	0
49	20231024	193900	155381910	5750	5750	5750	5750	0
50	20231024	193800	155381910	5750	5750	5750	5750	0
51	20231024	193700	155381910	5750	5750	5750	5750	0
52	20231024	193600	155381910	5750	5750	5750	5750	0
53	20231024	193500	155381910	5750	5750	5750	5750	0
54	20231024	193400	155381910	5750	5750	5750	5750	0
55	20231024	193300	155381910	5750	5750	5750	5750	0
56	20231024	193200	155381910	5750	5750	5750	5750	0
57	20231024	193100	155381910	5750	5750	5750	5750	0
58	20231024	193000	155381910	5750	5750	5750	5750	0
59	20231024	192900	155381910	5750	5750	5750	5750	0
60	20231024	192800	155381910	5750	5750	5750	5750	0
61	20231024	192700	155381910	5750	5750	5750	5750	0
62	20231024	192600	155381910	5750	5750	5750	5750	855
63	20231024	192500	155381910	5750	5750	5750	5750	0
64	20231024	192400	155381910	5750	5750	5750	5750	0
65	20231024	192300	155381910	5750	5750	5750	5750	0
66	20231024	192200	155381910	5750	5750	5750	5750	0
67	20231024	192100	155381910	5750	5750	5750	5750	0
68	20231024	192000	155381910	5750	5750	5750	5750	0
69	20231024	191900	155381910	5750	5750	5750	5750	0
70	20231024	191800	155381910	5750	5750	5750	5750	0
71	20231024	191700	155381910	5750	5750	5750	5750	0
72	20231024	191600	155381910	5750	5750	5750	5750	0
73	20231024	191500	155381910	5750	5750	5750	5750	0
74	20231024	191400	155381910	5750	5750	5750	5750	0
75	20231024	191300	155381910	5750	5750	5750	5750	0
76	20231024	191200	155381910	5750	5750	5750	5750	0
77	20231024	191100	155381910	5750	5750	5750	5750	0
78	20231024	191000	155381910	5750	5750	5750	5750	0
79	20231024	190900	155381910	5750	5750	5750	5750	0
80	20231024	190800	155381910	5750	5750	5750	5750	0
81	20231024	190700	155381910	5750	5750	5750	5750	0
82	20231024	190600	155381910	5750	5750	5750	5750	0
83	20231024	190500	155381910	5750	5750	5750	5750	0
84	20231024	190400	155381910	5750	5750	5750	5750	0
85	20231024	190300	155381910	5750	5750	5750	5750	0
86	20231024	190200	155381910	5750	5750	5750	5750	0
87	20231024	190100	155381910	5750	5750	5750	5750	0
88	20231024	190000	155381910	5750	5750	5750	5750	0
89	20231024	185900	155381910	5750	5750	5750	5750	0
90	20231024	185800	155381910	5750	5750	5750	5750	0
91	20231024	185700	155381910	5750	5750	5750	5750	0
92	20231024	185600	155381910	5750	5750	5750	5750	855
93	20231024	185500	155381910	5750	5750	5750	5750	0
94	20231024	185400	155381910	5750	5750	5750	5750	0
95	20231024	185300	155381910	5750	5750	5750	5750	0
96	20231024	185200	155381910	5750	5750	5750	5750	0
97	20231024	185100	155381910	5750	5750	5750	5750	0
98	20231024	185000	155381910	5750	5750	5750	5750	0
99	20231024	184900	155381910	5750	5750	5750	5750	0
100	20231024	184800	155381910	5750	5750	5750	5750	0
101	20231024	184700	155381910	5750	5750	5750	5750	0
102	20231024	184600	155381910	5750	5750	5750	5750	0
103	20231024	184500	155381910	5750	5750	5750	5750	0
104	20231024	184400	155381910	5750	5750	5750	5750	0
105	20231024	184300	155381910	5750	5750	5750	5750	0
106	20231024	184200	155381910	5750	5750	5750	5750	0
107	20231024	184100	155381910	5750	5750	5750	5750	0
108	20231024	184000	155381910	5750	5750	5750	5750	0
109	20231024	183900	155381910	5750	5750	5750	5750	0
110	20231024	183800	155381910	5750	5750	5750	5750	0
111	20231024	183700	155381910	5750	5750	5750	5750	0
112	20231024	183600	155381910	5750	5750	5750	5750	0
113	20231024	183500	155381910	5750	5750	5750	5750	0
114	20231024	183400	155381910	5750	5750	5750	5750	0
115	20231024	183300	155381910	5750	5750	5750	5750	0
116	20231024	183200	155381910	5750	5750	5750	5750	0
117	20231024	183100	155381910	5750	5750	5750	5750	0
118	20231024	183000	155381910	5750	5750	5750	5750	0
119	20231024	182900	155381910	5750	5750	5750	5750	0
120	20231024	182800	155381910	5750	5750	5750	5750	0
121	20231024	182700	155381910	5750	5750	5750	5750	0
122	20231024	182600	155381910	5750	5750	5750	5750	855
123	20231024	182500	155381910	5750	5750	5750	5750	0
124	20231024	182400	155381910	5750	5750	5750	5750	0
125	20231024	182300	155381910	5750	5750	5750	5750	0
126	20231024	182200	155381910	5750	5750	5750	5750	0
127	20231024	182100	155381910	5750	5750	5750	5750	0
128	20231024	182000	155381910	5750	5750	5750	5750	0
129	20231024	181900	155381910	5750	5750	5750	5750	0
130	20231024	181800	155381910	5750	5750	5750	5750	0
131	20231024	181700	155381910	5750	5750	5750	5750	0
132	20231024	181600	155381910	5750	5750	5750	5750	0
133	20231024	181500	155381910	5750	5750	5750	5750	0
134	20231024	181400	155381910	5750	5750	5750	5750	0
135	20231024	181300	155381910	5750	5750	5750	5750	0
136	20231024	181200	155381910	5750	5750	5750	5750	0
137	20231024	181100	155381910	5750	5750	5750	5750	0
138	20231024	181000	155381910	5750	5750	5750	5750	0
139	20231024	180900	155381910	5750	5750	5750	5750	0
140	20231024	180800	155381910	5750	5750	5750	5750	0
141	20231024	180700	155381910	5750	5750	5750	5750	0
142	20231024	180600	155381910	5750	5750	5750	5750	0
143	20231024	180500	155381910	5750	5750	5750	5750	0
144	20231024	180400	155381910	5750	5750	5750	5750	0
145	20231024	180300	155381910	5750	5750	5750	5750	0
146	20231024	180200	155381910	5750	5750	5750	5750	0
147	20231024	180100	155381910	5750	5750	5750	5750	0
148	20231024	180000	155381910	5750	5750	5750	5750	0
149	20231024	175900	155381910	5750	5750	5750	5750	0
150	20231024	175800	155381910	5750	5750	5750	5750	0
151	20231024	175700	155381910	5750	5750	5750	5750	0
152	20231024	175600	155381910	5750	5750	5750	5750	855
153	20231024	175500	155381910	5750	5750	5750	5750	0
154	20231024	175400	155381910	5750	5750	5750	5750	0
155	20231024	175300	155381910	5750	5750	5750	5750	0
156	20231024	175200	155381910	5750	5750	5750	5750	0
157	20231024	175100	155381910	5750	5750	5750	5750	0
158	20231024	175000	155381910	5750	5750	5750	5750	0
159	20231024	174900	155381910	5750	5750	5750	5750	0
160	20231024	174800	155381910	5750	5750	5750	5750	0
161	20231024	174700	155381910	5750	5750	5750	5750	0
162	20231024	174600	155381910	5750	5750	5750	5750	0
163	20231024	174500	155381910	5750	5750	5750	5750	0
164	20231024	174400	155381910	5750	5750	5750	5750	0
165	20231024	174300	155381910	5750	5750	5750	5750	0
166	20231024	174200	155381910	5750	5750	5750	5750	0
167	20231024	174100	155381910	5750	5750	5750	5750	0
168	20231024	174000	155381910	5750	5750	5750	5750	0
169	20231024	173900	155381910	5750	5750	5750	5750	0
170	20231024	173800	155381910	5750	5750	5750	5750	0
171	20231024	173700	155381910	5750	5750	5750	5750	0
172	20231024	173600	155381910	5750	5750	5750	5750	0
173	20231024	173500	155381910	5750	5750	5750	5750	0
174	20231024	173400	155381910	5750	5750	5750	5750	0
175	20231024	173300	155381910	5750	5750	5750	5750	0
176	20231024	173200	155381910	5750	5750	5750	5750	0
177	20231024	173100	155381910	5750	5750	5750	5750	0
178	20231024	173000	155381910	5750	5750	5750	5750	0
179	20231024	172900	155381910	5750	5750	5750	5750	0
180	20231024	172800	155381910	5750	5750	5750	5750	0
181	20231024	172700	155381910	5750	5750	5750	5750	0
182	20231024	172600	155381910	5750	5750	5750	5750	855
183	20231024	172500	155381910	5750	5750	5750	5750	0
184	20231024	172400	155381910	5750	5750	5750	5750	0
185	20231024	172300	155381910	5750	5750	5750	5750	0
186	20231024	172200	155381910	5750	5750	5750	5750	0
187	20231024	172100	155381910	5750	5750	5750	5750	0
188	20231024	172000	155381910	5750	5750	5750	5750	0
189	20231024	171900	155381910	5750	5750	5750	5750	0
190	20231024	171800	155381910	5750	5750	5750	5750	0
191	20231024	171700	155381910	5750	5750	5750	5750	0
192	20231024	171600	155381910	5750	5750	5750	5750	0
193	20231024	171500	155381910	5750	5750	5750	5750	0
194	20231024	171400	155381910	5750	5750	5750	5750	0
195	20231024	171300	155381910	5750	5750	5750	5750	0
196	20231024	171200	155381910	5750	5750	5750	5750	0
197	20231024	171100	155381910	5750	5750	5750	5750	0
198	20231024	171000	155381910	5750	5750	5750	5750	0
199	20231024	170900	155381910	5750	5750	5750	5750	0
200	20231024	170800	155381910	5750	5750	5750	5750	0
201	20231024	170700	155381910	5750	5750	5750	5750	0
202	20231024	170600	155381910	5750	5750	5750	5750	0
203	20231024	170500	155381910	5750	5750	5750	5750	0
204	20231024	170400	155381910	5750	5750	5750	5750	0
205	20231024	170300	155381910	5750	5750	5750	5750	0
206	20231024	170200	155381910	5750	5750	5750	5750	0
207	20231024	170100	155381910	5750	5750	5750	5750	0
208	20231024	170000	155381910	5750	5750	5750	5750	0
209	20231024	165900	155381910	5750	5750	5750	5750	0
210	20231024	165800	155381910	5750	5750	5750	5750	0
211	20231024	165700	155381910	5750	5750	5750	5750	0
212	20231024	165600	155381910	5750	5750	5750	5750	855
213	20231024	165500	155381910	5750	5750	5750	5750	0
214	20231024	165400	155381910	5750	5750	5750	5750	0
215	20231024	165300	155381910	5750	5750	5750	5750	0
216	20231024	165200	155381910	5750	5750	5750	5750	0
217	20231024	165100	155381910	5750	5750	5750	5750	0
218	20231024	165000	155381910	5750	5750	5750	5750	0
219	20231024	164900	155381910	5750	5750	5750	5750	0
220	20231024	164800	155381910	5750	5750	5750	5750	0
221	20231024	164700	155381910	5750	5750	5750	5750	0
222	20231024	164600	155381910	5750	5750	5750	5750	0
223	20231024	164500	155381910	5750	5750	5750	5750	0
224	20231024	164400	155381910	5750	5750	5750	5750	0
225	20231024	164300	155381910	5750	5750	5750	5750	0
226	20231024	164200	155381910	5750	5750	5750	5750	0
227	20231024	164100	155381910	5750	5750	5750	5750	0
228	20231024	164000	155381910	5750	5750	5750	5750	0
229	20231024	163900	155381910	5750	5750	5750	5750	0
230	20231024	163800	155381910	5750	5750	5750	5750	0
231	20231024	163700	155381910	5750	5750	5750	5750	0
232	20231024	163600	155381910	5750	5750	5750	5750	0
233	20231024	163500	155381910	5750	5750	5750	5750	0
234	20231024	163400	155381910	5750	5750	5750	5750	0
235	20231024	163300	155381910	5750	5750	5750	5750	0
236	20231024	163200	155381910	5750	5750	5750	5750	0
237	20231024	163100	155381910	5750	5750	5750	5750	0
238	20231024	163000	155381910	5750	5750	5750	5750	0
239	20231024	162900	155381910	5750	5750	5750	5750	0
240	20231024	162800	155381910	5750	5750	5750	5750	0
241	20231024	162700	155381910	5750	5750	5750	5750	0
242	20231024	162600	155381910	5750	5750	5750	5750	855
243	20231024	162500	155381910	5750	5750	5750	5750	0
244	20231024	162400	155381910	5750	5750	5750	5750	0
245	20231024	162300	155381910	5750	5750	5750	5750	0
246	20231024	162200	155381910	5750	5750	5750	5750	0
247	20231024	162100	155381910	5750	5750	5750	5750	0
248	20231024	162000	155381910	5750	5750	5750	5750	0
249	20231024	161900	155381910	5750	5750	5750	5750	0
250	20231024	161800	155381910	5750	5750	5750	5750	0
251	20231024	161700	155381910	5750	5750	5750	5750	0
252	20231024	161600	155381910	5750	5750	5750	5750	0
253	20231024	161500	155381910	5750	5750	5750	5750	0
254	20231024	161400	155381910	5750	5750	5750	5750	0
255	20231024	161300	155381910	5750	5750	5750	5750	0
256	20231024	161200	155381910	5750	5750	5750	5750	0
257	20231024	161100	155381910	5750	5750	5750	5750	0
258	20231024	161000	155381910	5750	5750	5750	5750	0
259	20231024	160900	155381910	5750	5750	5750	5750	0
260	20231024	160800	155381910	5750	5750	5750	5750	0
261	20231024	160700	155381910	5750	5750	5750	5750	0
262	20231024	160600	155381910	5750	5750	5750	5750	0
263	20231024	160500	155381910	5750	5750	5750	5750	0
264	20231024	160400	155381910	5750	5750	5750	5750	0
265	20231024	160300	155381910	5750	5750	5750	5750	0
266	20231024	160200	155381910	5750	5750	5750	5750	0
267	20231024	160100	155381910	5750	5750	5750	5750	0
268	20231024	160000	155381910	5750	5750	5750	5750	0
269	20231024	155900	155381910	5750	5750	5750	5750	0
270	20231024	155800	155381910	5750	5750	5750	5750	0
271	20231024	155700	155381910	5750	5750	5750	5750	0
272	20231024	155600	155381910	5750	5750	5750	5750	855
273	20231024	155500	155381910	5750	5750	5750	5750	0
274	20231024	155400	155381910	5750	5750	5750	5750	0
275	20231024	155300	155381910	5750	5750	5750	5750	0
276	20231024	155200	155381910	5750	5750	5750	5750	0
277	20231024	155100	155381910	5750	5750	5750	5750	0
278	20231024	155000	155381910	5750	5750	5750	5750	0
279	20231024	154900	155381910	5750	5750	5750	5750	0
280	20231024	154800	155381910	5750	5750	5750	5750	0
281	20231024	154700	155381910	5750	5750	5750	5750	0
282	20231024	154600	155381910	5750	5750	5750	5750	0
283	20231024	154500	155381910	5750	5750	5750	5750	0
284	20231024	154400	155381910	5750	5750	5750	5750	0
285	20231024	154300	155381910	5750	5750	5750	5750	0
286	20231024	154200	155381910	5750	5750	5750	5750	0
287	20231024	154100	155381910	5750	5750	5750	5750	0
288	20231024	154000	155381910	5750	5750	5750	5750	0
289	20231024	153900	155381910	5750	5750	5750	5750	0
290	20231024	153800	155381910	5750	5750	5750	5750	0
291	20231024	153700	155381910	5750	5750	5750	5750	0
292	20231024	153600	155381910	5750	5750	5750	5750	0
293	20231024	153500	155381910	5750	5750	5750	5750	0
294	20231024	153400	155381910	5750	5750	5750	5750	0
295	20231024	153300	155381910	5750	5750	5750	5750	0
296	20231024	153200	155381910	5750	5750	5750	5750	0
297	20231024	153100	155381910	5750	5750	5750	5750	0
298	20231024	153000	155381910	5750	5750	5750	5750	855
299	20231024	152900	150465660	5750	5750	5750	5750	0
300	20231024	152800	150465660	5750	5750	5750	5750	0
301	20231024	152700	150465660	5750	5750	5750	5750	0
302	20231024	152600	150465660	5750	5750	5750	5750	0
303	20231024	152500	150465660	5750	5750	5750	5750	0
304	20231024	152400	150465660	5750	5750	5750	5750	0
305	20231024	152300	150465660	5750	5750	5750	5750	0
306	20231024	152200	150465660	5750	5750	5750	5750	0
307	20231024	152100	150465660	5750	5750	5750	5750	0
308	20231024	152000	150465660	5750	5750	5750	5750	0
309	20231024	151900	150465660	5750	5750	5750	5750	0
310	20231024	151800	150465660	5750	5740	5750	5740	88
311	20231024	151700	149960500	5740	5740	5740	5740	15
312	20231024	151600	149874400	5740	5740	5740	5740	5
313	20231024	151500	149845700	5740	5740	5740	5740	5
314	20231024	151400	149817000	5740	5740	5740	5740	5
315	20231024	151300	149788300	5740	5740	5740	5740	5
316	20231024	151200	149759600	5740	5740	5740	5740	6
317	20231024	151100	149725160	5730	5730	5730	5730	609
318	20231024	151000	146235590	5730	5720	5730	5720	408
319	20231024	150900	143898570	5720	5700	5720	5690	15
320	20231024	150800	143813050	5720	5720	5720	5720	5
321	20231024	150700	143784450	5720	5720	5720	5720	5
322	20231024	150600	143755850	5720	5720	5720	5720	9
323	20231024	150500	143704370	5720	5720	5720	5720	18
324	20231024	150400	143601410	5720	5720	5720	5720	5
325	20231024	150300	143572810	5720	5720	5720	5720	5
326	20231024	150200	143544210	5720	5720	5720	5720	5
327	20231024	150100	143515610	5720	5720	5720	5720	47
328	20231024	150000	143246770	5720	5720	5720	5720	5
329	20231024	145900	143218170	5720	5720	5720	5720	11
330	20231024	145800	143155250	5720	5720	5720	5720	8
331	20231024	145700	143109490	5720	5720	5720	5720	5
332	20231024	145600	143080890	5720	5720	5720	5720	5
333	20231024	145500	143052290	5720	5720	5720	5720	5
334	20231024	145400	143023690	5720	5720	5720	5720	5
335	20231024	145300	142995090	5720	5720	5720	5720	5
336	20231024	145200	142966490	5720	5720	5720	5720	5
337	20231024	145100	142937890	5720	5720	5720	5720	5
338	20231024	145000	142909290	5720	5720	5720	5720	5
339	20231024	144900	142880690	5720	5700	5720	5700	405
340	20231024	144800	140572090	5720	5720	5720	5720	5
341	20231024	144700	140543490	5720	5720	5720	5680	408
342	20231024	144600	138223890	5720	5720	5720	5720	5
343	20231024	144500	138195290	5730	5730	5730	5730	5
344	20231024	144400	138166640	5730	5730	5730	5730	5
345	20231024	144300	138137990	5730	5730	5730	5730	5
346	20231024	144200	138109340	5730	5710	5730	5710	7
347	20231024	144100	138069270	5730	5730	5730	5730	5
348	20231024	144000	138040620	5730	5720	5730	5720	627
349	20231024	143900	134454130	5720	5710	5720	5710	6
350	20231024	143800	134419820	5720	5720	5720	5720	5
351	20231024	143700	134391220	5710	5720	5720	5710	15
352	20231024	143600	134305520	5720	5720	5720	5720	5
353	20231024	143500	134276920	5720	5710	5720	5710	113
354	20231024	143400	133631630	5710	5710	5710	5710	20
355	20231024	143300	133517430	5710	5710	5710	5710	5
356	20231024	143200	133488880	5710	5710	5710	5710	5
357	20231024	143100	133460330	5710	5710	5710	5710	5
358	20231024	143000	133431780	5710	5700	5710	5700	392
359	20231024	142900	131197330	5700	5700	5700	5700	8
360	20231024	142800	131151730	5700	5700	5700	5700	5
361	20231024	142700	131123230	5700	5700	5700	5700	5
362	20231024	142600	131094730	5700	5700	5700	5700	5
363	20231024	142500	131066230	5700	5700	5700	5700	5
364	20231024	142400	131037730	5700	5700	5700	5700	5
365	20231024	142300	131009230	5700	5700	5700	5700	5
366	20231024	142200	130980730	5700	5700	5700	5700	7
367	20231024	142100	130940830	5700	5700	5700	5700	5
368	20231024	142000	130912330	5700	5700	5700	5700	7
369	20231024	141900	130872430	5700	5700	5700	5700	5
370	20231024	141800	130843930	5700	5700	5700	5700	5
371	20231024	141700	130815430	5700	5700	5700	5700	5
372	20231024	141600	130786930	5700	5700	5700	5700	5
373	20231024	141500	130758430	5700	5700	5700	5700	5
374	20231024	141400	130729930	5700	5700	5700	5700	5
375	20231024	141300	130701430	5700	5700	5700	5700	5
376	20231024	141200	130672930	5700	5700	5700	5700	5
377	20231024	141100	130644430	5700	5700	5700	5700	5
378	20231024	141000	130615930	5700	5700	5700	5700	5
379	20231024	140900	130587430	5700	5700	5700	5700	5
380	20231024	140800	130558930	5700	5700	5700	5700	5
381	20231024	140700	130530430	5700	5700	5700	5700	5
382	20231024	140600	130501930	5700	5700	5700	5700	55
383	20231024	140500	130188430	5700	5700	5700	5700	15
384	20231024	140400	130102930	5700	5700	5700	5700	5
385	20231024	140300	130074430	5700	5700	5700	5700	35
386	20231024	140200	129874930	5700	5700	5700	5700	5
387	20231024	140100	129846430	5700	5700	5700	5700	5
388	20231024	140000	129817930	5700	5700	5700	5700	5
389	20231024	135900	129789430	5700	5700	5700	5700	5
390	20231024	135800	129760930	5700	5700	5700	5700	92
391	20231024	135700	129236530	5700	5700	5700	5700	5
392	20231024	135600	129208030	5690	5680	5690	5680	159
393	20231024	135500	128303410	5680	5680	5680	5680	5
394	20231024	135400	128275010	5680	5680	5680	5680	5
395	20231024	135300	128246610	5680	5680	5680	5680	705
396	20231024	135200	124242210	5680	5680	5680	5680	5
397	20231024	135100	124213810	5680	5680	5680	5680	5
398	20231024	135000	124185410	5680	5680	5680	5680	5
399	20231024	134900	124157010	5680	5680	5680	5680	5
400	20231024	134800	124128610	5680	5680	5680	5680	5
401	20231024	134700	124100210	5680	5680	5680	5680	5
402	20231024	134600	124071810	5680	5680	5680	5680	5
403	20231024	134500	124043410	5680	5680	5680	5680	5
404	20231024	134400	124015010	5680	5680	5680	5680	0
405	20231024	134300	124015010	5680	5680	5680	5680	0
406	20231024	134200	124015010	5680	5680	5680	5680	0
407	20231024	134100	124015010	5680	5680	5680	5680	1
408	20231024	134000	124009330	5670	5670	5670	5670	176
409	20231024	133900	123011410	5680	5680	5680	5680	0
410	20231024	133800	123011410	5680	5680	5680	5680	1
411	20231024	133700	123005730	5670	5670	5670	5670	50
412	20231024	133600	122722230	5670	5660	5670	5660	574
413	20231024	133500	119468620	5660	5660	5660	5660	0
414	20231024	133400	119468620	5660	5660	5660	5660	1
415	20231024	133300	119462960	5650	5650	5650	5650	0
416	20231024	133200	119462960	5650	5650	5650	5650	0
417	20231024	133100	119462960	5650	5650	5650	5650	0
418	20231024	133000	119462960	5650	5650	5650	5650	0
419	20231024	132900	119462960	5650	5650	5650	5650	0
420	20231024	132800	119462960	5650	5650	5650	5650	0
421	20231024	132700	119462960	5650	5650	5650	5650	23
422	20231024	132600	119333010	5650	5650	5650	5650	51
423	20231024	132500	119044860	5660	5660	5660	5660	1
424	20231024	132400	119039200	5650	5650	5650	5650	0
425	20231024	132300	119039200	5650	5650	5650	5650	14
426	20231024	132200	118960100	5650	5650	5650	5650	0
427	20231024	132100	118960100	5650	5650	5650	5650	0
428	20231024	132000	118960100	5650	5650	5650	5650	0
429	20231024	131900	118960100	5650	5650	5650	5650	1
430	20231024	131800	118954450	5640	5630	5640	5630	114
431	20231024	131700	118311630	5630	5630	5630	5630	0
432	20231024	131600	118311630	5630	5630	5630	5630	0
433	20231024	131500	118311630	5630	5630	5630	5630	0
434	20231024	131400	118311630	5630	5630	5630	5630	0
435	20231024	131300	118311630	5630	5630	5630	5630	0
436	20231024	131200	118311630	5630	5630	5630	5630	0
437	20231024	131100	118311630	5630	5630	5630	5630	0
438	20231024	131000	118311630	5630	5630	5630	5630	0
439	20231024	130900	118311630	5630	5630	5630	5630	0
440	20231024	130800	118311630	5630	5630	5630	5630	0
441	20231024	130700	118311630	5630	5630	5630	5630	0
442	20231024	130600	118311630	5630	5630	5630	5630	0
443	20231024	130500	118311630	5630	5630	5630	5630	0
444	20231024	130400	118311630	5630	5630	5630	5630	0
445	20231024	130300	118311630	5630	5630	5630	5630	0
446	20231024	130200	118311630	5630	5630	5630	5630	0
447	20231024	130100	118311630	5630	5630	5630	5630	0
448	20231024	130000	118311630	5630	5630	5630	5630	0
449	20231024	125900	118311630	5630	5630	5630	5630	0
450	20231024	125800	118311630	5630	5630	5630	5630	0
451	20231024	125700	118311630	5630	5630	5630	5630	0
452	20231024	125600	118311630	5630	5630	5630	5630	0
453	20231024	125500	118311630	5630	5630	5630	5630	26
454	20231024	125400	118165250	5630	5630	5630	5630	0
455	20231024	125300	118165250	5630	5630	5630	5630	2
456	20231024	125200	118153990	5630	5630	5630	5630	0
457	20231024	125100	118153990	5630	5630	5630	5630	20
458	20231024	125000	118041390	5630	5630	5630	5630	0
459	20231024	124900	118041390	5630	5630	5630	5630	0
460	20231024	124800	118041390	5630	5630	5630	5630	2
461	20231024	124700	118030130	5630	5630	5630	5630	0
462	20231024	124600	118030130	5630	5630	5630	5630	1
463	20231024	124500	118024500	5600	5610	5610	5600	58
464	20231024	124400	117699170	5610	5610	5610	5610	2
465	20231024	124300	117687950	5630	5630	5630	5630	0
466	20231024	124200	117687950	5630	5630	5630	5630	0
467	20231024	124100	117687950	5630	5630	5630	5630	0
468	20231024	124000	117687950	5630	5630	5630	5630	0
469	20231024	123900	117687950	5630	5630	5630	5630	1
470	20231024	123800	117682320	5620	5620	5620	5620	0
471	20231024	123700	117682320	5620	5620	5620	5620	0
472	20231024	123600	117682320	5620	5620	5620	5620	0
473	20231024	123500	117682320	5620	5620	5620	5620	0
474	20231024	123400	117682320	5620	5630	5630	5620	2
475	20231024	123300	117671070	5630	5630	5630	5630	0
476	20231024	123200	117671070	5630	5630	5630	5630	25
477	20231024	123100	117530320	5630	5630	5630	5630	0
478	20231024	123000	117530320	5630	5630	5630	5630	2
479	20231024	122900	117519060	5630	5630	5630	5630	2
480	20231024	122800	117507800	5630	5630	5630	5630	2
481	20231024	122700	117496540	5600	5600	5600	5600	0
482	20231024	122600	117496540	5600	5600	5600	5600	0
483	20231024	122500	117496540	5600	5600	5600	5600	0
484	20231024	122400	117496540	5600	5600	5600	5600	0
485	20231024	122300	117496540	5600	5600	5600	5600	0
486	20231024	122200	117496540	5600	5600	5600	5600	0
487	20231024	122100	117496540	5600	5600	5600	5600	18
488	20231024	122000	117395740	5640	5640	5640	5640	0
489	20231024	121900	117395740	5640	5640	5640	5640	10
490	20231024	121800	117339340	5640	5640	5640	5640	0
491	20231024	121700	117339340	5640	5640	5640	5640	0
492	20231024	121600	117339340	5640	5640	5640	5640	2
493	20231024	121500	117328060	5650	5650	5650	5650	0
494	20231024	121400	117328060	5650	5650	5650	5650	0
495	20231024	121300	117328060	5650	5650	5650	5650	0
496	20231024	121200	117328060	5650	5650	5650	5650	0
497	20231024	121100	117328060	5650	5650	5650	5650	0
498	20231024	121000	117328060	5650	5650	5650	5650	0
499	20231024	120900	117328060	5650	5650	5650	5650	0
500	20231024	120800	117328060	5650	5650	5650	5650	0
501	20231024	120700	117328060	5650	5650	5650	5650	0
502	20231024	120600	117328060	5650	5650	5650	5650	0
503	20231024	120500	117328060	5650	5650	5650	5650	0
504	20231024	120400	117328060	5650	5650	5650	5650	2
505	20231024	120300	117316760	5650	5650	5650	5650	0
506	20231024	120200	117316760	5650	5650	5650	5650	0
507	20231024	120100	117316760	5650	5650	5650	5650	0
508	20231024	120000	117316760	5650	5650	5650	5650	30
509	20231024	115900	117147260	5660	5660	5660	5660	0
510	20231024	115800	117147260	5660	5660	5660	5660	0
511	20231024	115700	117147260	5660	5660	5660	5660	0
512	20231024	115600	117147260	5660	5660	5660	5660	0
513	20231024	115500	117147260	5660	5660	5660	5660	0
514	20231024	115400	117147260	5660	5660	5660	5660	0
515	20231024	115300	117147260	5660	5650	5660	5650	100
516	20231024	115200	116581360	5580	5630	5660	5580	416
517	20231024	115100	114236490	5650	5650	5650	5650	0
518	20231024	115000	114236490	5650	5650	5650	5650	0
519	20231024	114900	114236490	5650	5650	5650	5650	0
520	20231024	114800	114236490	5650	5650	5650	5650	0
521	20231024	114700	114236490	5650	5650	5650	5650	0
522	20231024	114600	114236490	5650	5650	5650	5650	0
523	20231024	114500	114236490	5650	5650	5650	5650	0
524	20231024	114400	114236490	5650	5650	5650	5650	0
525	20231024	114300	114236490	5650	5650	5650	5650	0
526	20231024	114200	114236490	5650	5650	5650	5650	0
527	20231024	114100	114236490	5650	5650	5650	5650	0
528	20231024	114000	114236490	5650	5650	5650	5650	0
529	20231024	113900	114236490	5650	5650	5650	5650	0
530	20231024	113800	114236490	5650	5650	5650	5650	0
531	20231024	113700	114236490	5650	5650	5650	5650	0
532	20231024	113600	114236490	5650	5650	5650	5650	0
533	20231024	113500	114236490	5650	5650	5650	5650	0
534	20231024	113400	114236490	5650	5650	5650	5650	0
535	20231024	113300	114236490	5650	5650	5650	5650	0
536	20231024	113200	114236490	5650	5650	5650	5650	0
537	20231024	113100	114236490	5650	5650	5650	5650	0
538	20231024	113000	114236490	5650	5610	5650	5610	300
539	20231024	112900	112545720	5570	5570	5570	5570	18
540	20231024	112800	112445460	5630	5600	5630	5600	300
541	20231024	112700	110761200	5610	5610	5610	5610	0
542	20231024	112600	110761200	5610	5610	5610	5610	0
543	20231024	112500	110761200	5610	5560	5610	5560	200
544	20231024	112400	109643490	5560	5560	5560	5560	0
545	20231024	112300	109643490	5560	5560	5560	5560	0
546	20231024	112200	109643490	5560	5560	5560	5560	0
547	20231024	112100	109643490	5560	5560	5560	5560	0
548	20231024	112000	109643490	5560	5560	5560	5560	0
549	20231024	111900	109643490	5560	5560	5560	5560	0
550	20231024	111800	109643490	5560	5560	5560	5560	1
551	20231024	111700	109637930	5550	5550	5550	5550	124
552	20231024	111600	108949730	5550	5550	5550	5550	0
553	20231024	111500	108949730	5550	5530	5550	5530	1000
554	20231024	111400	103411280	5540	5540	5540	5540	0
555	20231024	111300	103411280	5540	5540	5540	5540	0
556	20231024	111200	103411280	5540	5540	5540	5540	0
557	20231024	111100	103411280	5540	5540	5540	5540	0
558	20231024	111000	103411280	5540	5540	5540	5540	0
559	20231024	110900	103411280	5540	5540	5540	5540	0
560	20231024	110800	103411280	5540	5540	5540	5540	0
561	20231024	110700	103411280	5540	5540	5540	5540	0
562	20231024	110600	103411280	5540	5540	5540	5540	4
563	20231024	110500	103389120	5540	5540	5540	5540	0
564	20231024	110400	103389120	5540	5540	5540	5540	0
565	20231024	110300	103389120	5540	5540	5540	5540	0
566	20231024	110200	103389120	5540	5540	5540	5540	0
567	20231024	110100	103389120	5540	5530	5540	5530	300
568	20231024	110000	101727710	5540	5540	5540	5540	0
569	20231024	105900	101727710	5540	5540	5540	5540	0
570	20231024	105800	101727710	5540	5540	5540	5540	0
571	20231024	105700	101727710	5540	5540	5540	5540	0
572	20231024	105600	101727710	5540	5540	5540	5540	0
573	20231024	105500	101727710	5540	5540	5540	5540	78
574	20231024	105400	101295590	5540	5550	5550	5540	52
575	20231024	105300	101007490	5550	5550	5560	5550	4
576	20231024	105200	100985280	5540	5510	5540	5510	1676
577	20231024	105100	91713860	5510	5510	5510	5510	2
578	20231024	105000	91702840	5480	5480	5480	5480	0
579	20231024	104900	91702840	5480	5480	5480	5480	0
580	20231024	104800	91702840	5480	5480	5480	5480	0
581	20231024	104700	91702840	5480	5480	5480	5480	0
582	20231024	104600	91702840	5480	5480	5480	5480	0
583	20231024	104500	91702840	5480	5480	5480	5480	0
584	20231024	104400	91702840	5480	5480	5480	5480	0
585	20231024	104300	91702840	5480	5480	5480	5480	0
586	20231024	104200	91702840	5480	5510	5510	5480	700
587	20231024	104100	87857640	5530	5530	5530	5530	12
588	20231024	104000	87791280	5530	5530	5530	5530	0
589	20231024	103900	87791280	5530	5530	5530	5530	0
590	20231024	103800	87791280	5530	5530	5530	5530	536
591	20231024	103700	84827200	5530	5530	5530	5530	0
592	20231024	103600	84827200	5530	5490	5530	5490	47
593	20231024	103500	84567330	5500	5500	5500	5500	0
594	20231024	103400	84567330	5500	5500	5500	5500	0
595	20231024	103300	84567330	5500	5500	5500	5500	1175
596	20231024	103200	78104830	5500	5510	5510	5500	1000
597	20231024	103100	72602490	5510	5510	5510	5510	700
598	20231024	103000	68745490	5510	5520	5520	5510	2576
599	20231024	102900	54542870	5520	5540	5540	5520	2400
600	20231024	102800	41267520	5540	5560	5560	5540	1500
601	20231024	102700	32941990	5570	5570	5570	5570	200
602	20231024	102600	31827990	5570	5570	5570	5570	15
603	20231024	102500	31744440	5590	5590	5590	5590	0
604	20231024	102400	31744440	5590	5590	5590	5590	0
605	20231024	102300	31744440	5590	5590	5590	5590	0
606	20231024	102200	31744440	5590	5590	5590	5590	0
607	20231024	102100	31744440	5590	5590	5590	5590	6
608	20231024	102000	31710900	5570	5570	5570	5570	0
609	20231024	101900	31710900	5570	5570	5570	5570	0
610	20231024	101800	31710900	5570	5570	5570	5570	0
611	20231024	101700	31710900	5570	5590	5590	5570	204
612	20231024	101600	30574510	5600	5600	5600	5600	0
613	20231024	101500	30574510	5600	5610	5610	5600	760
614	20231024	101400	26318480	5610	5610	5610	5610	0
615	20231024	101300	26318480	5610	5610	5610	5610	87
616	20231024	101200	25830410	5600	5580	5600	5580	249
617	20231024	101100	24436070	5570	5570	5570	5570	0
618	20231024	101000	24436070	5570	5570	5570	5570	0
619	20231024	100900	24436070	5570	5570	5570	5570	0
620	20231024	100800	24436070	5570	5570	5570	5570	0
621	20231024	100700	24436070	5570	5570	5570	5570	0
622	20231024	100600	24436070	5570	5570	5570	5570	0
623	20231024	100500	24436070	5570	5570	5570	5570	0
624	20231024	100400	24436070	5570	5570	5570	5570	0
625	20231024	100300	24436070	5570	5570	5570	5570	0
626	20231024	100200	24436070	5570	5570	5570	5570	4
627	20231024	100100	24413790	5600	5600	5600	5600	0
628	20231024	100000	24413790	5600	5600	5600	5600	0
629	20231024	095900	24413790	5600	5600	5600	5600	0
630	20231024	095800	24413790	5600	5600	5600	5600	0
631	20231024	095700	24413790	5600	5600	5600	5600	0
632	20231024	095600	24413790	5600	5600	5600	5600	1
633	20231024	095500	24408190	5600	5600	5600	5600	0
634	20231024	095400	24408190	5600	5600	5600	5600	1
635	20231024	095300	24402590	5570	5570	5570	5570	0
636	20231024	095200	24402590	5570	5570	5570	5570	0
637	20231024	095100	24402590	5570	5570	5570	5570	0
638	20231024	095000	24402590	5570	5570	5570	5570	12
639	20231024	094900	24335750	5570	5570	5570	5570	0
640	20231024	094800	24335750	5570	5570	5570	5570	0
641	20231024	094700	24335750	5570	5570	5570	5570	0
642	20231024	094600	24335750	5570	5570	5570	5570	74
643	20231024	094500	23923570	5580	5580	5580	5580	0
644	20231024	094400	23923570	5580	5580	5580	5580	0
645	20231024	094300	23923570	5580	5580	5580	5580	50
646	20231024	094200	23644570	5590	5590	5590	5590	0
647	20231024	094100	23644570	5590	5590	5590	5590	507
648	20231024	094000	20810440	5600	5600	5600	5600	0
649	20231024	093900	20810440	5600	5600	5600	5600	0
650	20231024	093800	20810440	5600	5600	5600	5600	33
651	20231024	093700	20625640	5600	5600	5600	5600	118
652	20231024	093600	19964840	5590	5590	5590	5590	4
653	20231024	093500	19942480	5600	5600	5600	5600	0
654	20231024	093400	19942480	5600	5590	5600	5590	20
655	20231024	093300	19830580	5590	5590	5590	5590	2
656	20231024	093200	19819400	5590	5600	5600	5580	103
657	20231024	093100	19244620	5600	5600	5600	5600	10
658	20231024	093000	19188620	5600	5600	5600	5600	50
659	20231024	092900	18908620	5600	5600	5600	5600	2
660	20231024	092800	18897420	5600	5600	5600	5600	166
661	20231024	092700	17967820	5570	5570	5570	5570	367
662	20231024	092600	15923630	5570	5600	5610	5570	326
663	20231024	092500	14104150	5600	5600	5600	5600	0
664	20231024	092400	14104150	5600	5610	5610	5600	2
665	20231024	092300	14092940	5570	5570	5570	5570	0
666	20231024	092200	14092940	5570	5570	5570	5570	0
667	20231024	092100	14092940	5570	5570	5570	5570	47
668	20231024	092000	13831150	5580	5580	5580	5580	1
669	20231024	091900	13825570	5570	5580	5580	5570	800
670	20231024	091800	9368340	5570	5570	5570	5570	0
671	20231024	091700	9368340	5570	5570	5570	5570	0
672	20231024	091600	9368340	5570	5570	5570	5570	0
673	20231024	091500	9368340	5570	5580	5580	5570	397
674	20231024	091400	7156200	5610	5610	5610	5610	0
675	20231024	091300	7156200	5610	5620	5620	5580	431
676	20231024	091200	4749050	5620	5620	5620	5620	17
677	20231024	091100	4653510	5620	5620	5620	5620	0
678	20231024	091000	4653510	5620	5620	5620	5620	0
679	20231024	090900	4653510	5620	5620	5620	5620	0
680	20231024	090800	4653510	5620	5600	5620	5600	27
681	20231024	090700	4502250	5610	5620	5620	5610	4
682	20231024	090600	4479780	5620	5620	5620	5620	0
683	20231024	090500	4479780	5620	5590	5620	5580	120
684	20231024	090400	3809030	5590	5610	5610	5590	106
685	20231024	090300	3215290	5620	5620	5620	5620	20
686	20231024	090200	3102890	5620	5630	5630	5620	40
687	20231024	090100	2877990	5630	5630	5630	5630	84
688	20231024	090000	2405070	5630	5650	5650	5630	426