KissMeData/006620/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184400	293496870	4995	4995	4995	4995	3930
3	20231024	184300	293496870	4995	4995	4995	4995	0
4	20231024	184200	293496870	4995	4995	4995	4995	0
5	20231024	184100	293496870	4995	4995	4995	4995	0
6	20231024	184000	293496870	4995	4995	4995	4995	0
7	20231024	183900	293496870	4995	4995	4995	4995	0
8	20231024	183800	293496870	4995	4995	4995	4995	0
9	20231024	183700	293496870	4995	4995	4995	4995	0
10	20231024	183600	293496870	4995	4995	4995	4995	0
11	20231024	183500	293496870	4995	4995	4995	4995	0
12	20231024	183400	293496870	4995	4995	4995	4995	0
13	20231024	183300	293496870	4995	4995	4995	4995	0
14	20231024	183200	293496870	4995	4995	4995	4995	0
15	20231024	183100	293496870	4995	4995	4995	4995	0
16	20231024	183000	293496870	4995	4995	4995	4995	0
17	20231024	182900	293496870	4995	4995	4995	4995	0
18	20231024	182800	293496870	4995	4995	4995	4995	0
19	20231024	182700	293496870	4995	4995	4995	4995	0
20	20231024	182600	293496870	4995	4995	4995	4995	0
21	20231024	182500	293496870	4995	4995	4995	4995	0
22	20231024	182400	293496870	4995	4995	4995	4995	0
23	20231024	182300	293496870	4995	4995	4995	4995	0
24	20231024	182200	293496870	4995	4995	4995	4995	0
25	20231024	182100	293496870	4995	4995	4995	4995	0
26	20231024	182000	293496870	4995	4995	4995	4995	0
27	20231024	181900	293496870	4995	4995	4995	4995	0
28	20231024	181800	293496870	4995	4995	4995	4995	0
29	20231024	181700	293496870	4995	4995	4995	4995	0
30	20231024	181600	293496870	4995	4995	4995	4995	0
31	20231024	181500	293496870	4995	4995	4995	4995	0
32	20231024	181400	293496870	4995	4995	4995	4995	3930
33	20231024	181300	293496870	4995	4995	4995	4995	0
34	20231024	181200	293496870	4995	4995	4995	4995	0
35	20231024	181100	293496870	4995	4995	4995	4995	0
36	20231024	181000	293496870	4995	4995	4995	4995	0
37	20231024	180900	293496870	4995	4995	4995	4995	0
38	20231024	180800	293496870	4995	4995	4995	4995	0
39	20231024	180700	293496870	4995	4995	4995	4995	0
40	20231024	180600	293496870	4995	4995	4995	4995	0
41	20231024	180500	293496870	4995	4995	4995	4995	0
42	20231024	180400	293496870	4995	4995	4995	4995	0
43	20231024	180300	293496870	4995	4995	4995	4995	0
44	20231024	180200	293496870	4995	4995	4995	4995	0
45	20231024	180100	293496870	4995	4995	4995	4995	0
46	20231024	180000	293496870	4995	4995	4995	4995	0
47	20231024	175900	293496870	4995	4995	4995	4995	0
48	20231024	175800	293496870	4995	4995	4995	4995	0
49	20231024	175700	293496870	4995	4995	4995	4995	0
50	20231024	175600	293496870	4995	4995	4995	4995	0
51	20231024	175500	293496870	4995	4995	4995	4995	0
52	20231024	175400	293496870	4995	4995	4995	4995	0
53	20231024	175300	293496870	4995	4995	4995	4995	0
54	20231024	175200	293496870	4995	4995	4995	4995	0
55	20231024	175100	293496870	4995	4995	4995	4995	0
56	20231024	175000	293496870	4995	4995	4995	4995	0
57	20231024	174900	293496870	4995	4995	4995	4995	0
58	20231024	174800	293496870	4995	4995	4995	4995	0
59	20231024	174700	293496870	4995	4995	4995	4995	0
60	20231024	174600	293496870	4995	4995	4995	4995	0
61	20231024	174500	293496870	4995	4995	4995	4995	0
62	20231024	174400	293496870	4995	4995	4995	4995	3930
63	20231024	174300	293496870	4995	4995	4995	4995	0
64	20231024	174200	293496870	4995	4995	4995	4995	0
65	20231024	174100	293496870	4995	4995	4995	4995	0
66	20231024	174000	293496870	4995	4995	4995	4995	0
67	20231024	173900	293496870	4995	4995	4995	4995	0
68	20231024	173800	293496870	4995	4995	4995	4995	0
69	20231024	173700	293496870	4995	4995	4995	4995	0
70	20231024	173600	293496870	4995	4995	4995	4995	0
71	20231024	173500	293496870	4995	4995	4995	4995	0
72	20231024	173400	293496870	4995	4995	4995	4995	0
73	20231024	173300	293496870	4995	4995	4995	4995	0
74	20231024	173200	293496870	4995	4995	4995	4995	0
75	20231024	173100	293496870	4995	4995	4995	4995	0
76	20231024	173000	293496870	4995	4995	4995	4995	0
77	20231024	172900	293496870	4995	4995	4995	4995	0
78	20231024	172800	293496870	4995	4995	4995	4995	0
79	20231024	172700	293496870	4995	4995	4995	4995	0
80	20231024	172600	293496870	4995	4995	4995	4995	0
81	20231024	172500	293496870	4995	4995	4995	4995	0
82	20231024	172400	293496870	4995	4995	4995	4995	0
83	20231024	172300	293496870	4995	4995	4995	4995	0
84	20231024	172200	293496870	4995	4995	4995	4995	0
85	20231024	172100	293496870	4995	4995	4995	4995	0
86	20231024	172000	293496870	4995	4995	4995	4995	0
87	20231024	171900	293496870	4995	4995	4995	4995	0
88	20231024	171800	293496870	4995	4995	4995	4995	0
89	20231024	171700	293496870	4995	4995	4995	4995	0
90	20231024	171600	293496870	4995	4995	4995	4995	0
91	20231024	171500	293496870	4995	4995	4995	4995	0
92	20231024	171400	293496870	4995	4995	4995	4995	3930
93	20231024	171300	293496870	4995	4995	4995	4995	0
94	20231024	171200	293496870	4995	4995	4995	4995	0
95	20231024	171100	293496870	4995	4995	4995	4995	0
96	20231024	171000	293496870	4995	4995	4995	4995	0
97	20231024	170900	293496870	4995	4995	4995	4995	0
98	20231024	170800	293496870	4995	4995	4995	4995	0
99	20231024	170700	293496870	4995	4995	4995	4995	0
100	20231024	170600	293496870	4995	4995	4995	4995	0
101	20231024	170500	293496870	4995	4995	4995	4995	0
102	20231024	170400	293496870	4995	4995	4995	4995	0
103	20231024	170300	293496870	4995	4995	4995	4995	0
104	20231024	170200	293496870	4995	4995	4995	4995	0
105	20231024	170100	293496870	4995	4995	4995	4995	0
106	20231024	170000	293496870	4995	4995	4995	4995	0
107	20231024	165900	293496870	4995	4995	4995	4995	0
108	20231024	165800	293496870	4995	4995	4995	4995	0
109	20231024	165700	293496870	4995	4995	4995	4995	0
110	20231024	165600	293496870	4995	4995	4995	4995	0
111	20231024	165500	293496870	4995	4995	4995	4995	0
112	20231024	165400	293496870	4995	4995	4995	4995	0
113	20231024	165300	293496870	4995	4995	4995	4995	0
114	20231024	165200	293496870	4995	4995	4995	4995	0
115	20231024	165100	293496870	4995	4995	4995	4995	0
116	20231024	165000	293496870	4995	4995	4995	4995	0
117	20231024	164900	293496870	4995	4995	4995	4995	0
118	20231024	164800	293496870	4995	4995	4995	4995	0
119	20231024	164700	293496870	4995	4995	4995	4995	0
120	20231024	164600	293496870	4995	4995	4995	4995	0
121	20231024	164500	293496870	4995	4995	4995	4995	0
122	20231024	164400	293496870	4995	4995	4995	4995	3930
123	20231024	164300	293496870	4995	4995	4995	4995	0
124	20231024	164200	293496870	4995	4995	4995	4995	0
125	20231024	164100	293496870	4995	4995	4995	4995	0
126	20231024	164000	293496870	4995	4995	4995	4995	0
127	20231024	163900	293496870	4995	4995	4995	4995	0
128	20231024	163800	293496870	4995	4995	4995	4995	0
129	20231024	163700	293496870	4995	4995	4995	4995	0
130	20231024	163600	293496870	4995	4995	4995	4995	0
131	20231024	163500	293496870	4995	4995	4995	4995	0
132	20231024	163400	293496870	4995	4995	4995	4995	0
133	20231024	163300	293496870	4995	4995	4995	4995	0
134	20231024	163200	293496870	4995	4995	4995	4995	0
135	20231024	163100	293496870	4995	4995	4995	4995	0
136	20231024	163000	293496870	4995	4995	4995	4995	0
137	20231024	162900	293496870	4995	4995	4995	4995	0
138	20231024	162800	293496870	4995	4995	4995	4995	0
139	20231024	162700	293496870	4995	4995	4995	4995	0
140	20231024	162600	293496870	4995	4995	4995	4995	0
141	20231024	162500	293496870	4995	4995	4995	4995	0
142	20231024	162400	293496870	4995	4995	4995	4995	0
143	20231024	162300	293496870	4995	4995	4995	4995	0
144	20231024	162200	293496870	4995	4995	4995	4995	0
145	20231024	162100	293496870	4995	4995	4995	4995	0
146	20231024	162000	293496870	4995	4995	4995	4995	0
147	20231024	161900	293496870	4995	4995	4995	4995	0
148	20231024	161800	293496870	4995	4995	4995	4995	0
149	20231024	161700	293496870	4995	4995	4995	4995	0
150	20231024	161600	293496870	4995	4995	4995	4995	0
151	20231024	161500	293496870	4995	4995	4995	4995	0
152	20231024	161400	293496870	4995	4995	4995	4995	3930
153	20231024	161300	293496870	4995	4995	4995	4995	0
154	20231024	161200	293496870	4995	4995	4995	4995	0
155	20231024	161100	293496870	4995	4995	4995	4995	0
156	20231024	161000	293496870	4995	4995	4995	4995	0
157	20231024	160900	293496870	4995	4995	4995	4995	0
158	20231024	160800	293496870	4995	4995	4995	4995	0
159	20231024	160700	293496870	4995	4995	4995	4995	0
160	20231024	160600	293496870	4995	4995	4995	4995	0
161	20231024	160500	293496870	4995	4995	4995	4995	0
162	20231024	160400	293496870	4995	4995	4995	4995	0
163	20231024	160300	293496870	4995	4995	4995	4995	0
164	20231024	160200	293496870	4995	4995	4995	4995	0
165	20231024	160100	293496870	4995	4995	4995	4995	0
166	20231024	160000	293496870	4995	4995	4995	4995	0
167	20231024	155900	293496870	4995	4995	4995	4995	0
168	20231024	155800	293496870	4995	4995	4995	4995	0
169	20231024	155700	293496870	4995	4995	4995	4995	0
170	20231024	155600	293496870	4995	4995	4995	4995	0
171	20231024	155500	293496870	4995	4995	4995	4995	0
172	20231024	155400	293496870	4995	4995	4995	4995	0
173	20231024	155300	293496870	4995	4995	4995	4995	0
174	20231024	155200	293496870	4995	4995	4995	4995	0
175	20231024	155100	293496870	4995	4995	4995	4995	0
176	20231024	155000	293496870	4995	4995	4995	4995	0
177	20231024	154900	293496870	4995	4995	4995	4995	0
178	20231024	154800	293496870	4995	4995	4995	4995	0
179	20231024	154700	293496870	4995	4995	4995	4995	0
180	20231024	154600	293496870	4995	4995	4995	4995	0
181	20231024	154500	293496870	4995	4995	4995	4995	0
182	20231024	154400	293496870	4995	4995	4995	4995	3930
183	20231024	154300	293496870	4995	4995	4995	4995	0
184	20231024	154200	293496870	4995	4995	4995	4995	0
185	20231024	154100	293496870	4995	4995	4995	4995	0
186	20231024	154000	293496870	4995	4995	4995	4995	0
187	20231024	153900	293496870	4995	4995	4995	4995	0
188	20231024	153800	293496870	4995	4995	4995	4995	0
189	20231024	153700	293496870	4995	4995	4995	4995	0
190	20231024	153600	293496870	4995	4995	4995	4995	0
191	20231024	153500	293496870	4995	4995	4995	4995	0
192	20231024	153400	293496870	4995	4995	4995	4995	0
193	20231024	153300	293496870	4995	4995	4995	4995	0
194	20231024	153200	293496870	4995	4995	4995	4995	0
195	20231024	153100	293496870	4995	4995	4995	4995	0
196	20231024	153000	293496870	4995	4995	4995	4995	3930
197	20231024	152900	273866520	4870	4870	4870	4870	0
198	20231024	152800	273866520	4870	4870	4870	4870	0
199	20231024	152700	273866520	4870	4870	4870	4870	0
200	20231024	152600	273866520	4870	4870	4870	4870	0
201	20231024	152500	273866520	4870	4870	4870	4870	0
202	20231024	152400	273866520	4870	4870	4870	4870	0
203	20231024	152300	273866520	4870	4870	4870	4870	0
204	20231024	152200	273866520	4870	4870	4870	4870	0
205	20231024	152100	273866520	4870	4870	4870	4870	0
206	20231024	152000	273866520	4870	4870	4870	4870	0
207	20231024	151900	273866520	4870	4870	4870	4870	0
208	20231024	151800	273866520	4870	4860	4870	4860	1027
209	20231024	151700	268872065	4860	4855	4860	4855	510
210	20231024	151600	266395965	4860	4860	4860	4860	1010
211	20231024	151500	261487365	4855	4855	4855	4855	27
212	20231024	151400	261356280	4860	4855	4860	4855	228
213	20231024	151300	260249325	4835	4840	4840	4835	32
214	20231024	151200	260094535	4855	4860	4860	4855	40
215	20231024	151100	259900285	4855	4855	4855	4855	99
216	20231024	151000	259419640	4855	4855	4855	4855	3
217	20231024	150900	259405075	4850	4850	4850	4850	951
218	20231024	150800	254792725	4850	4850	4850	4850	0
219	20231024	150700	254792725	4850	4850	4850	4850	35
220	20231024	150600	254622975	4850	4835	4850	4835	48
221	20231024	150500	254390700	4850	4850	4850	4850	14
222	20231024	150400	254322800	4850	4830	4850	4825	1112
223	20231024	150300	248948050	4830	4820	4830	4820	37
224	20231024	150200	248769590	4785	4830	4830	4785	164
225	20231024	150100	247981225	4810	4800	4810	4795	6172
226	20231024	150000	218294395	4810	4825	4825	4810	1833
227	20231024	145900	209477575	4810	4810	4825	4810	307
228	20231024	145800	208000815	4810	4810	4810	4810	15
229	20231024	145700	207928665	4810	4810	4810	4810	14
230	20231024	145600	207861325	4810	4815	4815	4810	21
231	20231024	145500	207760225	4815	4815	4815	4815	17
232	20231024	145400	207678370	4815	4815	4815	4815	14
233	20231024	145300	207610960	4815	4815	4815	4815	7
234	20231024	145200	207577255	4815	4815	4815	4815	18
235	20231024	145100	207490585	4825	4815	4825	4815	29
236	20231024	145000	207350810	4830	4815	4830	4815	46
237	20231024	144900	207128990	4815	4815	4830	4815	28
238	20231024	144800	206993945	4815	4815	4825	4815	65
239	20231024	144700	206680520	4815	4815	4825	4815	20
240	20231024	144600	206584170	4815	4815	4815	4815	18
241	20231024	144500	206497500	4815	4815	4815	4815	11
242	20231024	144400	206444535	4815	4815	4815	4815	17
243	20231024	144300	206362680	4815	4815	4830	4815	50
244	20231024	144200	206121450	4815	4830	4830	4810	25
245	20231024	144100	206000955	4810	4820	4830	4800	74
246	20231024	144000	205644425	4805	4805	4805	4805	33
247	20231024	143900	205485860	4820	4805	4820	4805	48
248	20231024	143800	205254980	4820	4805	4830	4805	1597
249	20231024	143700	197572230	4810	4810	4810	4805	150
250	20231024	143600	196850805	4825	4815	4830	4810	1862
251	20231024	143500	187893895	4815	4815	4830	4815	24
252	20231024	143400	187778185	4830	4815	4830	4815	38
253	20231024	143300	187595125	4815	4820	4820	4815	32
254	20231024	143200	187440925	4820	4820	4820	4820	32
255	20231024	143100	187286685	4820	4835	4835	4820	477
256	20231024	143000	184987395	4820	4820	4820	4820	0
257	20231024	142900	184987395	4820	4820	4820	4820	8
258	20231024	142800	184948835	4820	4820	4835	4820	48
259	20231024	142700	184717155	4820	4820	4830	4820	122
260	20231024	142600	184128015	4830	4815	4830	4815	520
261	20231024	142500	181621640	4825	4825	4825	4825	0
262	20231024	142400	181621640	4825	4800	4825	4800	1106
263	20231024	142300	176294780	4815	4815	4815	4800	27
264	20231024	142200	176164865	4815	4815	4815	4800	16
265	20231024	142100	176087940	4800	4800	4815	4800	93
266	20231024	142000	175641330	4815	4800	4815	4800	7
267	20231024	141900	175607685	4815	4815	4815	4795	3
268	20231024	141800	175593260	4795	4790	4805	4785	2098
269	20231024	141700	165534695	4790	4795	4795	4790	11
270	20231024	141600	165482000	4800	4800	4800	4800	0
271	20231024	141500	165482000	4800	4800	4800	4800	1800
272	20231024	141400	156842000	4800	4805	4805	4800	2
273	20231024	141300	156832395	4800	4800	4800	4800	0
274	20231024	141200	156832395	4800	4805	4805	4800	39
275	20231024	141100	156645120	4805	4805	4805	4805	125
276	20231024	141000	156044495	4805	4815	4815	4805	1000
277	20231024	140900	151239170	4815	4815	4815	4815	5
278	20231024	140800	151215095	4820	4820	4820	4820	0
279	20231024	140700	151215095	4820	4820	4820	4820	0
280	20231024	140600	151215095	4820	4820	4820	4820	80
281	20231024	140500	150829495	4810	4820	4820	4810	52
282	20231024	140400	150579260	4815	4815	4815	4815	15
283	20231024	140300	150507035	4820	4820	4820	4820	31
284	20231024	140200	150357615	4820	4810	4820	4810	360
285	20231024	140100	148623590	4805	4805	4805	4805	433
286	20231024	140000	146543025	4800	4775	4800	4775	1953
287	20231024	135900	137188265	4775	4775	4775	4775	0
288	20231024	135800	137188265	4775	4775	4775	4775	0
289	20231024	135700	137188265	4775	4775	4775	4775	0
290	20231024	135600	137188265	4775	4775	4775	4775	0
291	20231024	135500	137188265	4775	4775	4775	4775	0
292	20231024	135400	137188265	4775	4775	4775	4775	0
293	20231024	135300	137188265	4775	4775	4775	4775	0
294	20231024	135200	137188265	4775	4775	4775	4775	0
295	20231024	135100	137188265	4775	4775	4775	4775	4
296	20231024	135000	137169165	4775	4775	4775	4775	1
297	20231024	134900	137164390	4765	4765	4765	4765	0
298	20231024	134800	137164390	4765	4765	4765	4765	0
299	20231024	134700	137164390	4765	4775	4775	4765	21
300	20231024	134600	137064165	4775	4775	4775	4775	4
301	20231024	134500	137045065	4775	4775	4775	4775	0
302	20231024	134400	137045065	4775	4775	4775	4775	2
303	20231024	134300	137035515	4775	4775	4775	4775	0
304	20231024	134200	137035515	4775	4775	4775	4775	5
305	20231024	134100	137011640	4770	4765	4770	4765	388
306	20231024	134000	135162310	4755	4755	4755	4755	0
307	20231024	133900	135162310	4755	4755	4755	4755	5
308	20231024	133800	135138535	4765	4765	4765	4765	100
309	20231024	133700	134662035	4755	4755	4765	4755	16
310	20231024	133600	134585945	4765	4755	4765	4755	3
311	20231024	133500	134571670	4755	4755	4755	4755	1
312	20231024	133400	134566915	4755	4755	4755	4755	7
313	20231024	133300	134533630	4755	4760	4760	4755	30
314	20231024	133200	134390880	4760	4760	4760	4760	0
315	20231024	133100	134390880	4760	4760	4760	4760	0
316	20231024	133000	134390880	4760	4760	4760	4760	0
317	20231024	132900	134390880	4760	4760	4760	4760	0
318	20231024	132800	134390880	4760	4760	4760	4760	0
319	20231024	132700	134390880	4760	4760	4760	4760	0
320	20231024	132600	134390880	4760	4760	4760	4760	0
321	20231024	132500	134390880	4760	4760	4760	4760	6
322	20231024	132400	134362320	4760	4760	4760	4760	0
323	20231024	132300	134362320	4760	4760	4760	4760	0
324	20231024	132200	134362320	4760	4760	4760	4760	5
325	20231024	132100	134338520	4760	4760	4760	4760	0
326	20231024	132000	134338520	4760	4760	4760	4760	2
327	20231024	131900	134329000	4750	4750	4750	4750	0
328	20231024	131800	134329000	4750	4760	4760	4750	10
329	20231024	131700	134281450	4760	4760	4760	4760	0
330	20231024	131600	134281450	4760	4755	4760	4755	100
331	20231024	131500	133805930	4755	4755	4755	4755	1
332	20231024	131400	133801175	4755	4755	4755	4755	0
333	20231024	131300	133801175	4755	4755	4755	4755	0
334	20231024	131200	133801175	4755	4755	4755	4755	0
335	20231024	131100	133801175	4755	4755	4755	4755	0
336	20231024	131000	133801175	4755	4755	4755	4755	0
337	20231024	130900	133801175	4755	4755	4755	4755	0
338	20231024	130800	133801175	4755	4755	4755	4755	0
339	20231024	130700	133801175	4755	4745	4755	4745	25
340	20231024	130600	133682510	4745	4745	4745	4745	1
341	20231024	130500	133677765	4735	4735	4735	4735	0
342	20231024	130400	133677765	4735	4735	4735	4735	100
343	20231024	130300	133204265	4735	4735	4735	4735	0
344	20231024	130200	133204265	4735	4735	4735	4735	0
345	20231024	130100	133204265	4735	4735	4735	4735	0
346	20231024	130000	133204265	4735	4735	4735	4735	0
347	20231024	125900	133204265	4735	4735	4735	4735	0
348	20231024	125800	133204265	4735	4735	4735	4735	622
349	20231024	125700	130259095	4740	4740	4740	4740	0
350	20231024	125600	130259095	4740	4740	4740	4740	1
351	20231024	125500	130254355	4740	4740	4740	4740	0
352	20231024	125400	130254355	4740	4725	4740	4725	2
353	20231024	125300	130244890	4740	4740	4740	4740	0
354	20231024	125200	130244890	4740	4740	4740	4740	0
355	20231024	125100	130244890	4740	4740	4740	4740	0
356	20231024	125000	130244890	4740	4740	4740	4740	0
357	20231024	124900	130244890	4740	4740	4740	4740	0
358	20231024	124800	130244890	4740	4740	4740	4740	20
359	20231024	124700	130150090	4740	4740	4740	4740	0
360	20231024	124600	130150090	4740	4740	4740	4740	0
361	20231024	124500	130150090	4740	4740	4740	4740	10
362	20231024	124400	130102690	4740	4740	4740	4740	0
363	20231024	124300	130102690	4740	4740	4740	4740	10
364	20231024	124200	130055290	4725	4725	4725	4725	0
365	20231024	124100	130055290	4725	4725	4725	4725	49
366	20231024	124000	129823765	4725	4725	4725	4725	0
367	20231024	123900	129823765	4725	4725	4725	4725	0
368	20231024	123800	129823765	4725	4730	4730	4725	4
369	20231024	123700	129804860	4730	4730	4730	4730	0
370	20231024	123600	129804860	4730	4730	4730	4730	0
371	20231024	123500	129804860	4730	4730	4730	4730	0
372	20231024	123400	129804860	4730	4730	4730	4730	0
373	20231024	123300	129804860	4730	4730	4730	4730	0
374	20231024	123200	129804860	4730	4730	4730	4730	0
375	20231024	123100	129804860	4730	4730	4730	4730	66
376	20231024	123000	129492680	4730	4730	4730	4730	0
377	20231024	122900	129492680	4730	4730	4730	4730	0
378	20231024	122800	129492680	4730	4730	4730	4730	0
379	20231024	122700	129492680	4730	4730	4730	4730	0
380	20231024	122600	129492680	4730	4730	4730	4730	0
381	20231024	122500	129492680	4730	4730	4730	4730	10
382	20231024	122400	129445380	4730	4730	4730	4730	20
383	20231024	122300	129350780	4730	4725	4730	4725	1044
384	20231024	122200	124412870	4725	4725	4725	4725	0
385	20231024	122100	124412870	4725	4725	4725	4725	0
386	20231024	122000	124412870	4725	4725	4725	4725	0
387	20231024	121900	124412870	4725	4725	4725	4725	0
388	20231024	121800	124412870	4725	4725	4725	4725	66
389	20231024	121700	124101020	4735	4735	4735	4735	0
390	20231024	121600	124101020	4735	4735	4735	4735	0
391	20231024	121500	124101020	4735	4735	4735	4735	0
392	20231024	121400	124101020	4735	4735	4735	4735	0
393	20231024	121300	124101020	4735	4740	4740	4735	6
394	20231024	121200	124072585	4735	4735	4735	4735	0
395	20231024	121100	124072585	4735	4735	4735	4735	0
396	20231024	121000	124072585	4735	4735	4735	4735	0
397	20231024	120900	124072585	4735	4735	4735	4735	0
398	20231024	120800	124072585	4735	4745	4745	4735	1160
399	20231024	120700	118579510	4755	4755	4755	4755	0
400	20231024	120600	118579510	4755	4755	4755	4755	0
401	20231024	120500	118579510	4755	4755	4755	4755	0
402	20231024	120400	118579510	4755	4750	4755	4750	10
403	20231024	120300	118531985	4740	4740	4740	4740	0
404	20231024	120200	118531985	4740	4740	4740	4740	0
405	20231024	120100	118531985	4740	4740	4740	4740	0
406	20231024	120000	118531985	4740	4740	4740	4740	0
407	20231024	115900	118531985	4740	4740	4740	4740	0
408	20231024	115800	118531985	4740	4740	4740	4740	571
409	20231024	115700	115825445	4755	4755	4755	4755	0
410	20231024	115600	115825445	4755	4750	4755	4750	12
411	20231024	115500	115768410	4750	4750	4750	4750	10
412	20231024	115400	115720910	4745	4745	4745	4745	5
413	20231024	115300	115697185	4750	4750	4750	4750	3
414	20231024	115200	115682935	4750	4750	4750	4750	0
415	20231024	115100	115682935	4750	4750	4750	4750	0
416	20231024	115000	115682935	4750	4750	4750	4750	10
417	20231024	114900	115635435	4750	4740	4750	4740	45
418	20231024	114800	115422040	4740	4730	4740	4730	24
419	20231024	114700	115308430	4725	4725	4725	4725	0
420	20231024	114600	115308430	4725	4725	4725	4725	0
421	20231024	114500	115308430	4725	4725	4725	4725	4
422	20231024	114400	115289530	4725	4725	4725	4725	8
423	20231024	114300	115251730	4720	4715	4720	4715	18
424	20231024	114200	115166825	4715	4715	4715	4715	10
425	20231024	114100	115119675	4695	4705	4705	4695	323
426	20231024	114000	113601605	4710	4705	4710	4705	55
427	20231024	113900	113342805	4705	4705	4705	4705	0
428	20231024	113800	113342805	4705	4705	4705	4705	54
429	20231024	113700	113088735	4710	4710	4710	4710	1
430	20231024	113600	113084025	4710	4710	4710	4710	0
431	20231024	113500	113084025	4710	4710	4710	4710	0
432	20231024	113400	113084025	4710	4710	4710	4710	2
433	20231024	113300	113074605	4695	4695	4695	4695	0
434	20231024	113200	113074605	4695	4710	4710	4695	35
435	20231024	113100	112910205	4700	4700	4700	4700	0
436	20231024	113000	112910205	4700	4700	4700	4700	0
437	20231024	112900	112910205	4700	4710	4710	4700	13
438	20231024	112800	112849005	4695	4695	4695	4695	0
439	20231024	112700	112849005	4695	4695	4695	4695	20
440	20231024	112600	112755105	4695	4695	4695	4695	0
441	20231024	112500	112755105	4695	4695	4695	4695	20
442	20231024	112400	112661205	4710	4695	4710	4695	859
443	20231024	112300	108617730	4695	4690	4695	4690	81
444	20231024	112200	108237800	4680	4680	4680	4680	95
445	20231024	112100	107793200	4680	4680	4680	4680	10
446	20231024	112000	107746400	4680	4675	4680	4675	105
447	20231024	111900	107255025	4675	4675	4675	4675	7
448	20231024	111800	107222300	4675	4675	4675	4675	7
449	20231024	111700	107189575	4675	4675	4675	4675	8
450	20231024	111600	107152175	4675	4675	4675	4675	3
451	20231024	111500	107138150	4665	4665	4665	4665	0
452	20231024	111400	107138150	4665	4665	4665	4665	0
453	20231024	111300	107138150	4665	4660	4665	4660	6
454	20231024	111200	107110185	4660	4655	4665	4655	78
455	20231024	111100	106746340	4655	4645	4655	4645	940
456	20231024	111000	102370710	4640	4640	4640	4640	0
457	20231024	110900	102370710	4640	4640	4640	4640	0
458	20231024	110800	102370710	4640	4640	4640	4630	331
459	20231024	110700	100837010	4640	4640	4640	4640	10
460	20231024	110600	100790610	4630	4640	4640	4630	49
461	20231024	110500	100563280	4630	4640	4665	4630	70
462	20231024	110400	100238060	4660	4635	4660	4630	93
463	20231024	110300	99805750	4635	4650	4650	4635	56
464	20231024	110200	99545755	4650	4650	4650	4650	0
465	20231024	110100	99545755	4650	4670	4675	4650	64
466	20231024	110000	99246945	4650	4650	4650	4650	0
467	20231024	105900	99246945	4650	4660	4660	4650	1000
468	20231024	105800	94587835	4670	4670	4670	4670	15
469	20231024	105700	94517785	4665	4665	4665	4665	0
470	20231024	105600	94517785	4665	4665	4665	4665	1
471	20231024	105500	94513120	4675	4665	4675	4665	46
472	20231024	105400	94298480	4680	4675	4680	4665	112
473	20231024	105300	93775245	4675	4670	4680	4670	89
474	20231024	105200	93359360	4670	4670	4670	4670	16
475	20231024	105100	93284640	4675	4675	4675	4675	0
476	20231024	105000	93284640	4675	4675	4675	4675	12
477	20231024	104900	93228540	4675	4660	4675	4660	120
478	20231024	104800	92668910	4665	4665	4665	4665	0
479	20231024	104700	92668910	4665	4665	4665	4645	41
480	20231024	104600	92478125	4665	4660	4665	4660	352
481	20231024	104500	90837725	4665	4660	4665	4660	150
482	20231024	104400	90138710	4620	4620	4620	4620	1120
483	20231024	104300	84964310	4620	4620	4620	4620	7
484	20231024	104200	84931970	4615	4615	4615	4615	0
485	20231024	104100	84931970	4615	4620	4620	4615	44
486	20231024	104000	84728700	4625	4620	4625	4620	152
487	20231024	103900	84025725	4620	4615	4620	4615	1297
488	20231024	103800	78033940	4615	4615	4615	4615	48
489	20231024	103700	77812420	4625	4625	4630	4625	54
490	20231024	103600	77562425	4620	4615	4625	4615	508
491	20231024	103500	75216210	4615	4625	4625	4615	537
492	20231024	103400	72735380	4625	4630	4630	4625	76
493	20231024	103300	72383680	4620	4640	4640	4620	714
494	20231024	103200	69076215	4640	4640	4640	4640	0
495	20231024	103100	69076215	4640	4645	4645	4640	102
496	20231024	103000	68602430	4655	4655	4655	4650	191
497	20231024	102900	67714210	4655	4655	4655	4650	219
498	20231024	102800	66695070	4655	4655	4660	4655	103
499	20231024	102700	66215585	4655	4670	4685	4655	460
500	20231024	102600	64070490	4660	4660	4660	4660	0
501	20231024	102500	64070490	4660	4660	4660	4660	6
502	20231024	102400	64042530	4670	4670	4670	4670	30
503	20231024	102300	63902430	4670	4660	4670	4660	111
504	20231024	102200	63384070	4670	4660	4670	4655	124
505	20231024	102100	62805595	4655	4660	4660	4655	130
506	20231024	102000	62199815	4660	4665	4665	4660	82
507	20231024	101900	61817535	4670	4670	4670	4670	541
508	20231024	101800	59291065	4670	4675	4685	4670	15
509	20231024	101700	59220925	4680	4680	4680	4680	0
510	20231024	101600	59220925	4680	4680	4680	4680	0
511	20231024	101500	59220925	4680	4680	4680	4680	689
512	20231024	101400	55996405	4680	4685	4685	4680	15
513	20231024	101300	55926145	4685	4685	4685	4685	10
514	20231024	101200	55879295	4680	4680	4680	4680	0
515	20231024	101100	55879295	4680	4680	4680	4680	0
516	20231024	101000	55879295	4680	4690	4690	4680	9
517	20231024	100900	55837125	4690	4690	4690	4690	29
518	20231024	100800	55701115	4690	4690	4690	4690	20
519	20231024	100700	55607315	4690	4690	4690	4690	0
520	20231024	100600	55607315	4690	4690	4690	4690	7
521	20231024	100500	55574485	4685	4685	4685	4685	9
522	20231024	100400	55532320	4690	4690	4690	4690	28
523	20231024	100300	55401000	4690	4680	4690	4680	181
524	20231024	100200	54553310	4670	4680	4680	4670	70
525	20231024	100100	54225720	4670	4685	4685	4670	202
526	20231024	100000	53280710	4700	4700	4700	4700	0
527	20231024	095900	53280710	4700	4705	4710	4690	548
528	20231024	095800	50708345	4700	4705	4705	4700	1226
529	20231024	095700	44945245	4710	4710	4710	4710	20
530	20231024	095600	44851045	4710	4705	4710	4705	594
531	20231024	095500	42055805	4705	4715	4715	4705	27
532	20231024	095400	41928570	4715	4705	4715	4705	65
533	20231024	095300	41622235	4715	4725	4725	4705	915
534	20231024	095200	37313170	4715	4715	4715	4715	342
535	20231024	095100	35700640	4715	4715	4715	4715	27
536	20231024	095000	35573335	4715	4715	4715	4715	501
537	20231024	094900	33211120	4720	4720	4720	4720	42
538	20231024	094800	33012880	4715	4720	4720	4715	274
539	20231024	094700	31719770	4725	4735	4735	4725	562
540	20231024	094600	29061585	4750	4735	4750	4735	54
541	20231024	094500	28805430	4735	4745	4750	4735	649
542	20231024	094400	25731935	4745	4745	4745	4745	3
543	20231024	094300	25717700	4735	4735	4735	4735	4
544	20231024	094200	25698760	4735	4735	4735	4735	77
545	20231024	094100	25334165	4735	4735	4735	4735	8
546	20231024	094000	25296285	4740	4740	4740	4740	217
547	20231024	093900	24267705	4745	4745	4745	4745	91
548	20231024	093800	23835910	4750	4750	4750	4750	51
549	20231024	093700	23593660	4750	4750	4750	4750	1
550	20231024	093600	23588910	4750	4750	4750	4750	0
551	20231024	093500	23588910	4750	4750	4750	4750	0
552	20231024	093400	23588910	4750	4750	4750	4750	23
553	20231024	093300	23479660	4745	4765	4765	4745	16
554	20231024	093200	23403680	4765	4765	4765	4765	0
555	20231024	093100	23403680	4765	4765	4765	4765	1
556	20231024	093000	23398915	4750	4750	4750	4750	0
557	20231024	092900	23398915	4750	4750	4750	4750	27
558	20231024	092800	23270665	4750	4750	4750	4750	0
559	20231024	092700	23270665	4750	4750	4750	4750	0
560	20231024	092600	23270665	4750	4770	4770	4750	2122
561	20231024	092500	13170420	4785	4785	4785	4785	0
562	20231024	092400	13170420	4785	4785	4785	4785	0
563	20231024	092300	13170420	4785	4785	4785	4785	0
564	20231024	092200	13170420	4785	4785	4785	4785	0
565	20231024	092100	13170420	4785	4785	4785	4785	0
566	20231024	092000	13170420	4785	4785	4785	4785	0
567	20231024	091900	13170420	4785	4785	4785	4785	21
568	20231024	091800	13069935	4770	4770	4770	4770	869
569	20231024	091700	8924805	4765	4765	4765	4765	0
570	20231024	091600	8924805	4765	4765	4765	4765	0
571	20231024	091500	8924805	4765	4765	4765	4765	28
572	20231024	091400	8791385	4770	4770	4770	4770	0
573	20231024	091300	8791385	4770	4780	4785	4770	154
574	20231024	091200	8056295	4785	4780	4785	4780	50
575	20231024	091100	7817085	4780	4780	4785	4780	98
576	20231024	091000	7348495	4780	4780	4780	4780	5
577	20231024	090900	7324595	4780	4780	4780	4780	1
578	20231024	090800	7319815	4780	4780	4780	4780	0
579	20231024	090700	7319815	4780	4780	4780	4780	0
580	20231024	090600	7319815	4780	4780	4780	4780	1176
581	20231024	090500	1698535	4780	4780	4785	4780	31
582	20231024	090400	1550215	4780	4780	4780	4780	0
583	20231024	090300	1550215	4780	4780	4780	4780	0
584	20231024	090200	1550215	4780	4780	4780	4780	10
585	20231024	090100	1502415	4770	4780	4785	4770	14
586	20231024	090000	1435500	4785	4785	4785	4785	300