KissMeData/019990/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185800	454316680	5920	5920	5920	5920	593
3	20231024	185700	454316680	5920	5920	5920	5920	0
4	20231024	185600	454316680	5920	5920	5920	5920	0
5	20231024	185500	454316680	5920	5920	5920	5920	0
6	20231024	185400	454316680	5920	5920	5920	5920	0
7	20231024	185300	454316680	5920	5920	5920	5920	0
8	20231024	185200	454316680	5920	5920	5920	5920	0
9	20231024	185100	454316680	5920	5920	5920	5920	0
10	20231024	185000	454316680	5920	5920	5920	5920	0
11	20231024	184900	454316680	5920	5920	5920	5920	0
12	20231024	184800	454316680	5920	5920	5920	5920	0
13	20231024	184700	454316680	5920	5920	5920	5920	0
14	20231024	184600	454316680	5920	5920	5920	5920	0
15	20231024	184500	454316680	5920	5920	5920	5920	0
16	20231024	184400	454316680	5920	5920	5920	5920	0
17	20231024	184300	454316680	5920	5920	5920	5920	0
18	20231024	184200	454316680	5920	5920	5920	5920	0
19	20231024	184100	454316680	5920	5920	5920	5920	0
20	20231024	184000	454316680	5920	5920	5920	5920	0
21	20231024	183900	454316680	5920	5920	5920	5920	0
22	20231024	183800	454316680	5920	5920	5920	5920	0
23	20231024	183700	454316680	5920	5920	5920	5920	0
24	20231024	183600	454316680	5920	5920	5920	5920	0
25	20231024	183500	454316680	5920	5920	5920	5920	0
26	20231024	183400	454316680	5920	5920	5920	5920	0
27	20231024	183300	454316680	5920	5920	5920	5920	0
28	20231024	183200	454316680	5920	5920	5920	5920	0
29	20231024	183100	454316680	5920	5920	5920	5920	0
30	20231024	183000	454316680	5920	5920	5920	5920	0
31	20231024	182900	454316680	5920	5920	5920	5920	0
32	20231024	182800	454316680	5920	5920	5920	5920	593
33	20231024	182700	454316680	5920	5920	5920	5920	0
34	20231024	182600	454316680	5920	5920	5920	5920	0
35	20231024	182500	454316680	5920	5920	5920	5920	0
36	20231024	182400	454316680	5920	5920	5920	5920	0
37	20231024	182300	454316680	5920	5920	5920	5920	0
38	20231024	182200	454316680	5920	5920	5920	5920	0
39	20231024	182100	454316680	5920	5920	5920	5920	0
40	20231024	182000	454316680	5920	5920	5920	5920	0
41	20231024	181900	454316680	5920	5920	5920	5920	0
42	20231024	181800	454316680	5920	5920	5920	5920	0
43	20231024	181700	454316680	5920	5920	5920	5920	0
44	20231024	181600	454316680	5920	5920	5920	5920	0
45	20231024	181500	454316680	5920	5920	5920	5920	0
46	20231024	181400	454316680	5920	5920	5920	5920	0
47	20231024	181300	454316680	5920	5920	5920	5920	0
48	20231024	181200	454316680	5920	5920	5920	5920	0
49	20231024	181100	454316680	5920	5920	5920	5920	0
50	20231024	181000	454316680	5920	5920	5920	5920	0
51	20231024	180900	454316680	5920	5920	5920	5920	0
52	20231024	180800	454316680	5920	5920	5920	5920	0
53	20231024	180700	454316680	5920	5920	5920	5920	0
54	20231024	180600	454316680	5920	5920	5920	5920	0
55	20231024	180500	454316680	5920	5920	5920	5920	0
56	20231024	180400	454316680	5920	5920	5920	5920	0
57	20231024	180300	454316680	5920	5920	5920	5920	0
58	20231024	180200	454316680	5920	5920	5920	5920	0
59	20231024	180100	454316680	5920	5920	5920	5920	0
60	20231024	180000	454316680	5920	5920	5920	5920	0
61	20231024	175900	454316680	5920	5920	5920	5920	0
62	20231024	175800	454316680	5920	5920	5920	5920	593
63	20231024	175700	454316680	5920	5920	5920	5920	0
64	20231024	175600	454316680	5920	5920	5920	5920	0
65	20231024	175500	454316680	5920	5920	5920	5920	0
66	20231024	175400	454316680	5920	5920	5920	5920	0
67	20231024	175300	454316680	5920	5920	5920	5920	0
68	20231024	175200	454316680	5920	5920	5920	5920	0
69	20231024	175100	454316680	5920	5920	5920	5920	0
70	20231024	175000	454316680	5920	5920	5920	5920	0
71	20231024	174900	454316680	5920	5920	5920	5920	0
72	20231024	174800	454316680	5920	5920	5920	5920	0
73	20231024	174700	454316680	5920	5920	5920	5920	0
74	20231024	174600	454316680	5920	5920	5920	5920	0
75	20231024	174500	454316680	5920	5920	5920	5920	0
76	20231024	174400	454316680	5920	5920	5920	5920	0
77	20231024	174300	454316680	5920	5920	5920	5920	0
78	20231024	174200	454316680	5920	5920	5920	5920	0
79	20231024	174100	454316680	5920	5920	5920	5920	0
80	20231024	174000	454316680	5920	5920	5920	5920	0
81	20231024	173900	454316680	5920	5920	5920	5920	0
82	20231024	173800	454316680	5920	5920	5920	5920	0
83	20231024	173700	454316680	5920	5920	5920	5920	0
84	20231024	173600	454316680	5920	5920	5920	5920	0
85	20231024	173500	454316680	5920	5920	5920	5920	0
86	20231024	173400	454316680	5920	5920	5920	5920	0
87	20231024	173300	454316680	5920	5920	5920	5920	0
88	20231024	173200	454316680	5920	5920	5920	5920	0
89	20231024	173100	454316680	5920	5920	5920	5920	0
90	20231024	173000	454316680	5920	5920	5920	5920	0
91	20231024	172900	454316680	5920	5920	5920	5920	0
92	20231024	172800	454316680	5920	5920	5920	5920	593
93	20231024	172700	454316680	5920	5920	5920	5920	0
94	20231024	172600	454316680	5920	5920	5920	5920	0
95	20231024	172500	454316680	5920	5920	5920	5920	0
96	20231024	172400	454316680	5920	5920	5920	5920	0
97	20231024	172300	454316680	5920	5920	5920	5920	0
98	20231024	172200	454316680	5920	5920	5920	5920	0
99	20231024	172100	454316680	5920	5920	5920	5920	0
100	20231024	172000	454316680	5920	5920	5920	5920	0
101	20231024	171900	454316680	5920	5920	5920	5920	0
102	20231024	171800	454316680	5920	5920	5920	5920	0
103	20231024	171700	454316680	5920	5920	5920	5920	0
104	20231024	171600	454316680	5920	5920	5920	5920	0
105	20231024	171500	454316680	5920	5920	5920	5920	0
106	20231024	171400	454316680	5920	5920	5920	5920	0
107	20231024	171300	454316680	5920	5920	5920	5920	0
108	20231024	171200	454316680	5920	5920	5920	5920	0
109	20231024	171100	454316680	5920	5920	5920	5920	0
110	20231024	171000	454316680	5920	5920	5920	5920	0
111	20231024	170900	454316680	5920	5920	5920	5920	0
112	20231024	170800	454316680	5920	5920	5920	5920	0
113	20231024	170700	454316680	5920	5920	5920	5920	0
114	20231024	170600	454316680	5920	5920	5920	5920	0
115	20231024	170500	454316680	5920	5920	5920	5920	0
116	20231024	170400	454316680	5920	5920	5920	5920	0
117	20231024	170300	454316680	5920	5920	5920	5920	0
118	20231024	170200	454316680	5920	5920	5920	5920	0
119	20231024	170100	454316680	5920	5920	5920	5920	0
120	20231024	170000	454316680	5920	5920	5920	5920	0
121	20231024	165900	454316680	5920	5920	5920	5920	0
122	20231024	165800	454316680	5920	5920	5920	5920	593
123	20231024	165700	454316680	5920	5920	5920	5920	0
124	20231024	165600	454316680	5920	5920	5920	5920	0
125	20231024	165500	454316680	5920	5920	5920	5920	0
126	20231024	165400	454316680	5920	5920	5920	5920	0
127	20231024	165300	454316680	5920	5920	5920	5920	0
128	20231024	165200	454316680	5920	5920	5920	5920	0
129	20231024	165100	454316680	5920	5920	5920	5920	0
130	20231024	165000	454316680	5920	5920	5920	5920	0
131	20231024	164900	454316680	5920	5920	5920	5920	0
132	20231024	164800	454316680	5920	5920	5920	5920	0
133	20231024	164700	454316680	5920	5920	5920	5920	0
134	20231024	164600	454316680	5920	5920	5920	5920	0
135	20231024	164500	454316680	5920	5920	5920	5920	0
136	20231024	164400	454316680	5920	5920	5920	5920	0
137	20231024	164300	454316680	5920	5920	5920	5920	0
138	20231024	164200	454316680	5920	5920	5920	5920	0
139	20231024	164100	454316680	5920	5920	5920	5920	0
140	20231024	164000	454316680	5920	5920	5920	5920	0
141	20231024	163900	454316680	5920	5920	5920	5920	0
142	20231024	163800	454316680	5920	5920	5920	5920	0
143	20231024	163700	454316680	5920	5920	5920	5920	0
144	20231024	163600	454316680	5920	5920	5920	5920	0
145	20231024	163500	454316680	5920	5920	5920	5920	0
146	20231024	163400	454316680	5920	5920	5920	5920	0
147	20231024	163300	454316680	5920	5920	5920	5920	0
148	20231024	163200	454316680	5920	5920	5920	5920	0
149	20231024	163100	454316680	5920	5920	5920	5920	0
150	20231024	163000	454316680	5920	5920	5920	5920	0
151	20231024	162900	454316680	5920	5920	5920	5920	0
152	20231024	162800	454316680	5920	5920	5920	5920	593
153	20231024	162700	454316680	5920	5920	5920	5920	0
154	20231024	162600	454316680	5920	5920	5920	5920	0
155	20231024	162500	454316680	5920	5920	5920	5920	0
156	20231024	162400	454316680	5920	5920	5920	5920	0
157	20231024	162300	454316680	5920	5920	5920	5920	0
158	20231024	162200	454316680	5920	5920	5920	5920	0
159	20231024	162100	454316680	5920	5920	5920	5920	0
160	20231024	162000	454316680	5920	5920	5920	5920	0
161	20231024	161900	454316680	5920	5920	5920	5920	0
162	20231024	161800	454316680	5920	5920	5920	5920	0
163	20231024	161700	454316680	5920	5920	5920	5920	0
164	20231024	161600	454316680	5920	5920	5920	5920	0
165	20231024	161500	454316680	5920	5920	5920	5920	0
166	20231024	161400	454316680	5920	5920	5920	5920	0
167	20231024	161300	454316680	5920	5920	5920	5920	0
168	20231024	161200	454316680	5920	5920	5920	5920	0
169	20231024	161100	454316680	5920	5920	5920	5920	0
170	20231024	161000	454316680	5920	5920	5920	5920	0
171	20231024	160900	454316680	5920	5920	5920	5920	0
172	20231024	160800	454316680	5920	5920	5920	5920	0
173	20231024	160700	454316680	5920	5920	5920	5920	0
174	20231024	160600	454316680	5920	5920	5920	5920	0
175	20231024	160500	454316680	5920	5920	5920	5920	0
176	20231024	160400	454316680	5920	5920	5920	5920	0
177	20231024	160300	454316680	5920	5920	5920	5920	0
178	20231024	160200	454316680	5920	5920	5920	5920	0
179	20231024	160100	454316680	5920	5920	5920	5920	0
180	20231024	160000	454316680	5920	5920	5920	5920	0
181	20231024	155900	454316680	5920	5920	5920	5920	0
182	20231024	155800	454316680	5920	5920	5920	5920	593
183	20231024	155700	454316680	5920	5920	5920	5920	0
184	20231024	155600	454316680	5920	5920	5920	5920	0
185	20231024	155500	454316680	5920	5920	5920	5920	0
186	20231024	155400	454316680	5920	5920	5920	5920	0
187	20231024	155300	454316680	5920	5920	5920	5920	0
188	20231024	155200	454316680	5920	5920	5920	5920	0
189	20231024	155100	454316680	5920	5920	5920	5920	0
190	20231024	155000	454316680	5920	5920	5920	5920	0
191	20231024	154900	454316680	5920	5920	5920	5920	0
192	20231024	154800	454316680	5920	5920	5920	5920	0
193	20231024	154700	454316680	5920	5920	5920	5920	0
194	20231024	154600	454316680	5920	5920	5920	5920	0
195	20231024	154500	454316680	5920	5920	5920	5920	0
196	20231024	154400	454316680	5920	5920	5920	5920	0
197	20231024	154300	454316680	5920	5920	5920	5920	0
198	20231024	154200	454316680	5920	5920	5920	5920	0
199	20231024	154100	454316680	5920	5920	5920	5920	0
200	20231024	154000	454316680	5920	5920	5920	5920	0
201	20231024	153900	454316680	5920	5920	5920	5920	0
202	20231024	153800	454316680	5920	5920	5920	5920	0
203	20231024	153700	454316680	5920	5920	5920	5920	0
204	20231024	153600	454316680	5920	5920	5920	5920	0
205	20231024	153500	454316680	5920	5920	5920	5920	0
206	20231024	153400	454316680	5920	5920	5920	5920	0
207	20231024	153300	454316680	5920	5920	5920	5920	0
208	20231024	153200	454316680	5920	5920	5920	5920	0
209	20231024	153100	454316680	5920	5920	5920	5920	0
210	20231024	153000	454316680	5920	5920	5920	5920	593
211	20231024	152900	450806120	5880	5880	5880	5880	0
212	20231024	152800	450806120	5880	5880	5880	5880	0
213	20231024	152700	450806120	5880	5880	5880	5880	0
214	20231024	152600	450806120	5880	5880	5880	5880	0
215	20231024	152500	450806120	5880	5880	5880	5880	0
216	20231024	152400	450806120	5880	5880	5880	5880	0
217	20231024	152300	450806120	5880	5880	5880	5880	0
218	20231024	152200	450806120	5880	5880	5880	5880	0
219	20231024	152100	450806120	5880	5880	5880	5880	0
220	20231024	152000	450806120	5880	5880	5880	5880	0
221	20231024	151900	450806120	5880	5880	5880	5870	25
222	20231024	151800	450659250	5880	5870	5880	5870	59
223	20231024	151700	450312350	5880	5870	5880	5860	40
224	20231024	151600	450077700	5890	5890	5890	5880	12
225	20231024	151500	450007040	5870	5870	5870	5870	47
226	20231024	151400	449731150	5870	5880	5900	5870	71
227	20231024	151300	449313020	5870	5860	5870	5860	29
228	20231024	151200	449142930	5870	5870	5870	5870	194
229	20231024	151100	448004150	5860	5820	5860	5820	5
230	20231024	151000	447974950	5870	5870	5870	5750	1175
231	20231024	150900	441183020	5870	5870	5870	5870	167
232	20231024	150800	440202730	5890	5890	5890	5890	0
233	20231024	150700	440202730	5890	5890	5890	5890	43
234	20231024	150600	439949460	5870	5870	5870	5870	5
235	20231024	150500	439920110	5870	5870	5870	5870	0
236	20231024	150400	439920110	5870	5870	5870	5870	0
237	20231024	150300	439920110	5870	5870	5870	5870	0
238	20231024	150200	439920110	5870	5890	5890	5870	102
239	20231024	150100	439320330	5870	5870	5870	5870	0
240	20231024	150000	439320330	5870	5870	5870	5870	35
241	20231024	145900	439114880	5890	5890	5890	5890	0
242	20231024	145800	439114880	5890	5860	5890	5860	44
243	20231024	145700	438856270	5860	5860	5860	5860	5
244	20231024	145600	438826970	5860	5860	5860	5860	5
245	20231024	145500	438797670	5860	5860	5860	5860	5
246	20231024	145400	438768370	5860	5860	5860	5860	15
247	20231024	145300	438680470	5860	5860	5860	5860	5
248	20231024	145200	438651170	5860	5840	5860	5820	113
249	20231024	145100	437992220	5850	5850	5850	5850	1106
250	20231024	145000	431522120	5850	5870	5870	5850	78
251	20231024	144900	431064300	5890	5890	5890	5890	236
252	20231024	144800	429674260	5900	5900	5900	5900	209
253	20231024	144700	428441160	5900	5890	5900	5880	146
254	20231024	144600	427581220	5880	5880	5880	5880	777
255	20231024	144500	423012460	5880	5880	5880	5880	100
256	20231024	144400	422424460	5870	5860	5870	5860	113
257	20231024	144300	421761160	5860	5860	5870	5860	261
258	20231024	144200	420229610	5860	5860	5860	5860	5
259	20231024	144100	420200310	5850	5860	5860	5850	160
260	20231024	144000	419263110	5860	5850	5860	5850	102
261	20231024	143900	418666340	5850	5860	5860	5840	204
262	20231024	143800	417472950	5860	5830	5860	5830	1063
263	20231024	143700	411261480	5830	5830	5830	5830	5
264	20231024	143600	411232330	5820	5810	5820	5810	976
265	20231024	143500	405554280	5810	5790	5810	5790	25
266	20231024	143400	405409430	5790	5800	5800	5790	285
267	20231024	143300	403756630	5800	5780	5800	5780	75
268	20231024	143200	403322070	5800	5800	5800	5800	5
269	20231024	143100	403293070	5800	5780	5800	5780	25
270	20231024	143000	403148470	5800	5800	5800	5800	47
271	20231024	142900	402875870	5800	5800	5800	5800	6
272	20231024	142800	402841070	5800	5800	5800	5800	5
273	20231024	142700	402812070	5800	5800	5800	5800	46
274	20231024	142600	402545270	5800	5800	5800	5800	5
275	20231024	142500	402516270	5800	5800	5800	5800	243
276	20231024	142400	401106870	5800	5800	5800	5800	51
277	20231024	142300	400811070	5800	5800	5800	5800	5
278	20231024	142200	400782070	5800	5800	5800	5800	5
279	20231024	142100	400753070	5800	5800	5800	5800	5
280	20231024	142000	400724070	5800	5800	5800	5740	1132
281	20231024	141900	394183780	5800	5800	5800	5800	48
282	20231024	141800	393905380	5800	5800	5800	5800	5
283	20231024	141700	393876380	5800	5800	5800	5800	53
284	20231024	141600	393568980	5800	5800	5800	5800	5
285	20231024	141500	393539980	5800	5800	5800	5800	15
286	20231024	141400	393452980	5800	5790	5800	5790	5
287	20231024	141300	393424000	5800	5800	5800	5800	52
288	20231024	141200	393122400	5800	5790	5800	5790	5
289	20231024	141100	393093410	5790	5790	5800	5790	21
290	20231024	141000	392971780	5800	5790	5800	5790	21
291	20231024	140900	392850140	5790	5790	5790	5790	444
292	20231024	140800	390279380	5790	5790	5790	5790	5
293	20231024	140700	390250430	5790	5790	5790	5790	5
294	20231024	140600	390221480	5790	5790	5790	5790	5
295	20231024	140500	390192530	5790	5790	5790	5790	5
296	20231024	140400	390163580	5790	5770	5790	5770	90
297	20231024	140300	389644180	5780	5770	5780	5770	397
298	20231024	140200	387349540	5770	5770	5770	5770	22
299	20231024	140100	387222600	5780	5780	5780	5780	50
300	20231024	140000	386933600	5780	5780	5780	5780	5
301	20231024	135900	386904700	5780	5780	5780	5780	6
302	20231024	135800	386870020	5780	5780	5780	5780	5
303	20231024	135700	386841120	5780	5780	5780	5780	5
304	20231024	135600	386812220	5770	5770	5770	5770	25
305	20231024	135500	386667970	5740	5750	5760	5740	730
306	20231024	135400	382475830	5750	5730	5750	5720	879
307	20231024	135300	377446540	5760	5760	5760	5730	662
308	20231024	135200	373650910	5760	5730	5760	5730	25
309	20231024	135100	373507510	5770	5770	5770	5770	5
310	20231024	135000	373478660	5770	5760	5770	5760	30
311	20231024	134900	373305850	5760	5750	5760	5750	40
312	20231024	134800	373075790	5750	5710	5750	5710	39
313	20231024	134700	372852910	5750	5750	5750	5750	48
314	20231024	134600	372576910	5750	5750	5750	5750	5
315	20231024	134500	372548160	5750	5750	5750	5750	5
316	20231024	134400	372519410	5750	5750	5750	5750	34
317	20231024	134300	372323910	5750	5750	5750	5750	46
318	20231024	134200	372059410	5710	5710	5710	5710	0
319	20231024	134100	372059410	5710	5710	5710	5710	0
320	20231024	134000	372059410	5710	5710	5710	5710	0
321	20231024	133900	372059410	5710	5720	5720	5710	169
322	20231024	133800	371093230	5710	5710	5710	5710	37
323	20231024	133700	370881960	5710	5710	5710	5710	0
324	20231024	133600	370881960	5710	5710	5710	5710	0
325	20231024	133500	370881960	5710	5710	5710	5710	0
326	20231024	133400	370881960	5710	5710	5710	5710	0
327	20231024	133300	370881960	5710	5710	5710	5710	0
328	20231024	133200	370881960	5710	5710	5710	5710	0
329	20231024	133100	370881960	5710	5710	5710	5710	0
330	20231024	133000	370881960	5710	5710	5710	5710	5
331	20231024	132900	370853410	5720	5720	5720	5720	0
332	20231024	132800	370853410	5720	5720	5720	5720	0
333	20231024	132700	370853410	5720	5720	5720	5720	8
334	20231024	132600	370807650	5710	5720	5720	5710	217
335	20231024	132500	369567710	5730	5730	5730	5730	0
336	20231024	132400	369567710	5730	5730	5730	5730	0
337	20231024	132300	369567710	5730	5730	5730	5730	2
338	20231024	132200	369556250	5720	5730	5730	5720	67
339	20231024	132100	369172850	5730	5730	5740	5730	309
340	20231024	132000	367402010	5780	5760	5780	5730	154
341	20231024	131900	366513540	5750	5730	5750	5730	25
342	20231024	131800	366370160	5720	5700	5720	5700	627
343	20231024	131700	362796070	5650	5680	5700	5650	1924
344	20231024	131600	351863840	5680	5680	5680	5680	238
345	20231024	131500	350512000	5640	5640	5640	5640	1038
346	20231024	131400	344657680	5640	5640	5640	5640	0
347	20231024	131300	344657680	5640	5640	5640	5640	0
348	20231024	131200	344657680	5640	5640	5640	5640	0
349	20231024	131100	344657680	5640	5640	5640	5640	198
350	20231024	131000	343540960	5660	5670	5670	5660	105
351	20231024	130900	342945620	5670	5670	5670	5670	14
352	20231024	130800	342866240	5680	5680	5680	5680	50
353	20231024	130700	342582240	5680	5680	5680	5680	0
354	20231024	130600	342582240	5680	5680	5680	5680	43
355	20231024	130500	342338000	5670	5670	5670	5670	0
356	20231024	130400	342338000	5670	5670	5670	5670	0
357	20231024	130300	342338000	5670	5670	5670	5670	0
358	20231024	130200	342338000	5670	5670	5670	5670	39
359	20231024	130100	342116870	5670	5670	5670	5670	0
360	20231024	130000	342116870	5670	5670	5670	5670	0
361	20231024	125900	342116870	5670	5670	5670	5670	10
362	20231024	125800	342060170	5650	5650	5650	5650	0
363	20231024	125700	342060170	5650	5650	5650	5650	303
364	20231024	125600	340348220	5650	5650	5650	5650	45
365	20231024	125500	340093970	5640	5640	5640	5640	0
366	20231024	125400	340093970	5640	5640	5640	5640	0
367	20231024	125300	340093970	5640	5640	5640	5640	0
368	20231024	125200	340093970	5640	5640	5640	5640	0
369	20231024	125100	340093970	5640	5640	5640	5640	171
370	20231024	125000	339129530	5620	5620	5620	5620	0
371	20231024	124900	339129530	5620	5620	5620	5620	0
372	20231024	124800	339129530	5620	5620	5620	5620	0
373	20231024	124700	339129530	5620	5620	5620	5620	0
374	20231024	124600	339129530	5620	5620	5620	5620	0
375	20231024	124500	339129530	5620	5620	5620	5620	5
376	20231024	124400	339101430	5620	5620	5620	5620	0
377	20231024	124300	339101430	5620	5620	5620	5620	200
378	20231024	124200	337977430	5650	5650	5650	5650	0
379	20231024	124100	337977430	5650	5650	5650	5650	0
380	20231024	124000	337977430	5650	5650	5650	5650	49
381	20231024	123900	337700580	5650	5650	5650	5650	0
382	20231024	123800	337700580	5650	5650	5650	5650	0
383	20231024	123700	337700580	5650	5650	5650	5650	0
384	20231024	123600	337700580	5650	5650	5650	5650	0
385	20231024	123500	337700580	5650	5650	5650	5650	43
386	20231024	123400	337457630	5660	5660	5660	5660	0
387	20231024	123300	337457630	5660	5660	5660	5660	0
388	20231024	123200	337457630	5660	5660	5660	5660	0
389	20231024	123100	337457630	5660	5660	5660	5660	0
390	20231024	123000	337457630	5660	5660	5660	5660	46
391	20231024	122900	337197270	5630	5630	5630	5630	0
392	20231024	122800	337197270	5630	5630	5630	5630	0
393	20231024	122700	337197270	5630	5630	5630	5630	0
394	20231024	122600	337197270	5630	5630	5630	5630	200
395	20231024	122500	336071270	5630	5630	5630	5630	0
396	20231024	122400	336071270	5630	5630	5630	5630	0
397	20231024	122300	336071270	5630	5630	5630	5630	0
398	20231024	122200	336071270	5630	5630	5630	5630	0
399	20231024	122100	336071270	5630	5630	5630	5630	0
400	20231024	122000	336071270	5630	5630	5660	5630	130
401	20231024	121900	335336820	5640	5640	5640	5640	0
402	20231024	121800	335336820	5640	5640	5640	5640	1
403	20231024	121700	335331180	5670	5670	5670	5670	18
404	20231024	121600	335229120	5670	5640	5670	5640	63
405	20231024	121500	334872300	5680	5650	5680	5650	165
406	20231024	121400	333938650	5650	5650	5650	5650	21
407	20231024	121300	333820000	5650	5650	5650	5650	189
408	20231024	121200	332752150	5640	5640	5640	5640	80
409	20231024	121100	332300950	5640	5630	5640	5630	19
410	20231024	121000	332193900	5620	5620	5620	5620	92
411	20231024	120900	331676860	5580	5580	5580	5580	0
412	20231024	120800	331676860	5580	5580	5580	5580	0
413	20231024	120700	331676860	5580	5580	5580	5580	0
414	20231024	120600	331676860	5580	5580	5580	5580	100
415	20231024	120500	331118860	5590	5590	5590	5590	0
416	20231024	120400	331118860	5590	5590	5590	5590	10
417	20231024	120300	331062960	5590	5590	5590	5590	60
418	20231024	120200	330727560	5600	5600	5600	5600	28
419	20231024	120100	330570760	5600	5600	5600	5600	172
420	20231024	120000	329607560	5610	5610	5610	5610	0
421	20231024	115900	329607560	5610	5610	5610	5610	200
422	20231024	115800	328485560	5610	5610	5610	5610	0
423	20231024	115700	328485560	5610	5610	5610	5610	45
424	20231024	115600	328233110	5630	5630	5630	5630	0
425	20231024	115500	328233110	5630	5610	5630	5610	3
426	20231024	115400	328216260	5630	5630	5630	5630	0
427	20231024	115300	328216260	5630	5630	5630	5630	49
428	20231024	115200	327940390	5630	5630	5630	5630	1
429	20231024	115100	327934760	5620	5620	5620	5620	0
430	20231024	115000	327934760	5620	5620	5620	5620	0
431	20231024	114900	327934760	5620	5620	5620	5620	0
432	20231024	114800	327934760	5620	5620	5620	5620	0
433	20231024	114700	327934760	5620	5620	5620	5620	0
434	20231024	114600	327934760	5620	5620	5620	5620	301
435	20231024	114500	326243140	5610	5610	5610	5610	0
436	20231024	114400	326243140	5610	5610	5610	5610	18
437	20231024	114300	326142160	5590	5590	5590	5590	0
438	20231024	114200	326142160	5590	5590	5590	5590	0
439	20231024	114100	326142160	5590	5610	5610	5590	47
440	20231024	114000	325878530	5590	5590	5590	5590	0
441	20231024	113900	325878530	5590	5590	5590	5590	0
442	20231024	113800	325878530	5590	5590	5590	5590	0
443	20231024	113700	325878530	5590	5590	5590	5590	0
444	20231024	113600	325878530	5590	5590	5590	5590	0
445	20231024	113500	325878530	5590	5590	5590	5590	0
446	20231024	113400	325878530	5590	5590	5590	5590	224
447	20231024	113300	324626370	5590	5590	5590	5590	5
448	20231024	113200	324598420	5590	5590	5590	5590	0
449	20231024	113100	324598420	5590	5590	5590	5590	49
450	20231024	113000	324324510	5600	5550	5600	5550	203
451	20231024	112900	323197110	5510	5510	5510	5510	0
452	20231024	112800	323197110	5510	5510	5510	5510	0
453	20231024	112700	323197110	5510	5510	5510	5510	0
454	20231024	112600	323197110	5510	5510	5510	5510	0
455	20231024	112500	323197110	5510	5520	5520	5510	100
456	20231024	112400	322646030	5550	5550	5550	5550	50
457	20231024	112300	322368530	5550	5520	5550	5520	866
458	20231024	112200	317562410	5550	5550	5550	5550	0
459	20231024	112100	317562410	5550	5540	5550	5540	46
460	20231024	112000	317307120	5530	5530	5530	5530	0
461	20231024	111900	317307120	5530	5530	5530	5530	0
462	20231024	111800	317307120	5530	5530	5530	5530	0
463	20231024	111700	317307120	5530	5530	5530	5530	0
464	20231024	111600	317307120	5530	5530	5530	5530	55
465	20231024	111500	317002970	5530	5520	5530	5520	731
466	20231024	111400	312961390	5510	5510	5510	5510	37
467	20231024	111300	312757520	5510	5510	5510	5510	0
468	20231024	111200	312757520	5510	5510	5510	5510	0
469	20231024	111100	312757520	5510	5470	5510	5470	14851
470	20231024	111000	231372610	5430	5430	5430	5430	369
471	20231024	110900	229368940	5470	5470	5470	5470	0
472	20231024	110800	229368940	5470	5470	5470	5470	0
473	20231024	110700	229368940	5470	5470	5470	5470	0
474	20231024	110600	229368940	5470	5470	5470	5470	0
475	20231024	110500	229368940	5470	5470	5470	5470	0
476	20231024	110400	229368940	5470	5470	5470	5470	0
477	20231024	110300	229368940	5470	5470	5470	5470	0
478	20231024	110200	229368940	5470	5470	5470	5470	0
479	20231024	110100	229368940	5470	5470	5470	5470	0
480	20231024	110000	229368940	5470	5470	5470	5470	0
481	20231024	105900	229368940	5470	5470	5470	5470	0
482	20231024	105800	229368940	5470	5430	5470	5430	3
483	20231024	105700	229352570	5430	5430	5430	5430	0
484	20231024	105600	229352570	5430	5470	5470	5430	1848
485	20231024	105500	219304670	5450	5450	5450	5450	1
486	20231024	105400	219299220	5470	5470	5470	5470	0
487	20231024	105300	219299220	5470	5470	5470	5470	0
488	20231024	105200	219299220	5470	5470	5470	5470	49
489	20231024	105100	219031190	5470	5470	5470	5470	0
490	20231024	105000	219031190	5470	5470	5470	5470	0
491	20231024	104900	219031190	5470	5470	5470	5470	0
492	20231024	104800	219031190	5470	5470	5470	5470	43
493	20231024	104700	218795980	5450	5450	5450	5450	20
494	20231024	104600	218686980	5460	5460	5460	5460	0
495	20231024	104500	218686980	5460	5460	5460	5460	62
496	20231024	104400	218348460	5460	5460	5460	5460	1
497	20231024	104300	218343000	5430	5430	5430	5430	0
498	20231024	104200	218343000	5430	5430	5430	5430	0
499	20231024	104100	218343000	5430	5450	5450	5430	246
500	20231024	104000	217004960	5450	5450	5450	5450	0
501	20231024	103900	217004960	5450	5430	5450	5430	1145
502	20231024	103800	210785160	5440	5440	5440	5440	0
503	20231024	103700	210785160	5440	5440	5440	5440	0
504	20231024	103600	210785160	5440	5440	5440	5440	9
505	20231024	103500	210736200	5430	5430	5430	5430	270
506	20231024	103400	209270100	5430	5440	5440	5430	4497
507	20231024	103300	184842290	5450	5460	5460	5450	102
508	20231024	103200	184286370	5450	5450	5450	5450	50
509	20231024	103100	184013870	5440	5430	5440	5430	34
510	20231024	103000	183828930	5440	5440	5440	5440	0
511	20231024	102900	183828930	5440	5440	5440	5440	2
512	20231024	102800	183818050	5430	5430	5430	5430	0
513	20231024	102700	183818050	5430	5430	5430	5430	1
514	20231024	102600	183812620	5430	5440	5440	5430	199
515	20231024	102500	182730400	5450	5450	5450	5450	100
516	20231024	102400	182185400	5450	5450	5450	5450	2895
517	20231024	102300	166407650	5460	5460	5460	5460	836
518	20231024	102200	161843090	5460	5460	5460	5460	0
519	20231024	102100	161843090	5460	5460	5460	5460	1000
520	20231024	102000	156383090	5460	5460	5460	5460	1
521	20231024	101900	156377630	5500	5510	5510	5490	363
522	20231024	101800	154384550	5460	5460	5460	5460	0
523	20231024	101700	154384550	5460	5460	5460	5460	0
524	20231024	101600	154384550	5460	5480	5480	5460	2500
525	20231024	101500	140724540	5470	5470	5470	5470	1
526	20231024	101400	140719070	5470	5470	5470	5470	0
527	20231024	101300	140719070	5470	5470	5470	5470	0
528	20231024	101200	140719070	5470	5470	5470	5470	200
529	20231024	101100	139625070	5460	5480	5480	5460	3700
530	20231024	101000	119419580	5480	5480	5480	5480	0
531	20231024	100900	119419580	5480	5480	5480	5480	0
532	20231024	100800	119419580	5480	5480	5480	5480	6
533	20231024	100700	119386700	5480	5490	5490	5460	1027
534	20231024	100600	113766140	5490	5490	5490	5490	19
535	20231024	100500	113661830	5490	5490	5490	5490	13
536	20231024	100400	113590460	5490	5490	5490	5490	0
537	20231024	100300	113590460	5490	5490	5490	5490	1
538	20231024	100200	113584970	5480	5490	5490	5480	254
539	20231024	100100	112191310	5490	5490	5490	5490	150
540	20231024	100000	111367810	5490	5480	5490	5480	4
541	20231024	095900	111345860	5490	5490	5490	5480	499
542	20231024	095800	108607810	5500	5500	5500	5500	1
543	20231024	095700	108602310	5500	5500	5500	5500	241
544	20231024	095600	107276810	5520	5520	5520	5520	181
545	20231024	095500	106277690	5500	5500	5500	5500	0
546	20231024	095400	106277690	5500	5500	5500	5500	1
547	20231024	095300	106272190	5510	5510	5510	5510	0
548	20231024	095200	106272190	5510	5520	5520	5500	50
549	20231024	095100	105997110	5480	5480	5480	5480	0
550	20231024	095000	105997110	5480	5480	5480	5480	0
551	20231024	094900	105997110	5480	5500	5500	5480	1669
552	20231024	094800	96819470	5510	5510	5510	5510	256
553	20231024	094700	95408910	5530	5530	5530	5530	0
554	20231024	094600	95408910	5530	5530	5530	5520	153
555	20231024	094500	94563670	5530	5530	5530	5530	1
556	20231024	094400	94558140	5530	5530	5530	5530	101
557	20231024	094300	93999610	5530	5520	5530	5520	3
558	20231024	094200	93983040	5520	5540	5540	5520	156
559	20231024	094100	93120220	5570	5570	5570	5540	1143
560	20231024	094000	86767690	5590	5590	5590	5590	0
561	20231024	093900	86767690	5590	5590	5590	5590	0
562	20231024	093800	86767690	5590	5590	5590	5590	0
563	20231024	093700	86767690	5590	5570	5590	5570	7
564	20231024	093600	86728630	5580	5580	5580	5580	0
565	20231024	093500	86728630	5580	5580	5580	5580	66
566	20231024	093400	86360350	5590	5590	5590	5590	0
567	20231024	093300	86360350	5590	5590	5590	5590	11
568	20231024	093200	86298860	5590	5590	5590	5590	14
569	20231024	093100	86220600	5590	5590	5600	5590	200
570	20231024	093000	85102500	5600	5600	5600	5600	0
571	20231024	092900	85102500	5600	5600	5600	5600	16
572	20231024	092800	85012900	5610	5610	5610	5610	15
573	20231024	092700	84928750	5610	5610	5610	5610	64
574	20231024	092600	84569710	5620	5620	5620	5620	0
575	20231024	092500	84569710	5620	5620	5620	5620	17
576	20231024	092400	84474170	5630	5630	5630	5630	0
577	20231024	092300	84474170	5630	5630	5630	5630	0
578	20231024	092200	84474170	5630	5630	5630	5630	22
579	20231024	092100	84350310	5620	5620	5620	5620	17
580	20231024	092000	84254770	5620	5630	5630	5620	290
581	20231024	091900	82623800	5660	5660	5660	5660	0
582	20231024	091800	82623800	5660	5660	5660	5660	10
583	20231024	091700	82567200	5640	5640	5640	5640	134
584	20231024	091600	81811440	5630	5620	5630	5610	2005
585	20231024	091500	70526590	5630	5630	5630	5630	10
586	20231024	091400	70470290	5630	5640	5640	5630	103
587	20231024	091300	69890370	5640	5640	5640	5640	44
588	20231024	091200	69642210	5650	5650	5650	5650	4
589	20231024	091100	69619610	5670	5650	5670	5650	39
590	20231024	091000	69399200	5670	5670	5670	5670	0
591	20231024	090900	69399200	5670	5670	5670	5670	111
592	20231024	090800	68769830	5670	5670	5670	5670	0
593	20231024	090700	68769830	5670	5670	5670	5670	154
594	20231024	090600	67896650	5680	5680	5680	5680	13
595	20231024	090500	67822810	5680	5680	5680	5680	34
596	20231024	090400	67629690	5690	5690	5690	5690	150
597	20231024	090300	66776190	5690	5690	5690	5690	52
598	20231024	090200	66480310	5690	5690	5690	5690	1
599	20231024	090100	66474620	5690	5650	5690	5650	43
600	20231024	090000	66230960	5640	5590	5640	5590	11848