KissMeData/051370/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191900	418213680	9740	9740	9740	9740	754
3	20231024	191800	418213680	9740	9740	9740	9740	0
4	20231024	191700	418213680	9740	9740	9740	9740	0
5	20231024	191600	418213680	9740	9740	9740	9740	0
6	20231024	191500	418213680	9740	9740	9740	9740	0
7	20231024	191400	418213680	9740	9740	9740	9740	0
8	20231024	191300	418213680	9740	9740	9740	9740	0
9	20231024	191200	418213680	9740	9740	9740	9740	0
10	20231024	191100	418213680	9740	9740	9740	9740	0
11	20231024	191000	418213680	9740	9740	9740	9740	0
12	20231024	190900	418213680	9740	9740	9740	9740	0
13	20231024	190800	418213680	9740	9740	9740	9740	0
14	20231024	190700	418213680	9740	9740	9740	9740	0
15	20231024	190600	418213680	9740	9740	9740	9740	0
16	20231024	190500	418213680	9740	9740	9740	9740	0
17	20231024	190400	418213680	9740	9740	9740	9740	0
18	20231024	190300	418213680	9740	9740	9740	9740	0
19	20231024	190200	418213680	9740	9740	9740	9740	0
20	20231024	190100	418213680	9740	9740	9740	9740	0
21	20231024	190000	418213680	9740	9740	9740	9740	0
22	20231024	185900	418213680	9740	9740	9740	9740	0
23	20231024	185800	418213680	9740	9740	9740	9740	0
24	20231024	185700	418213680	9740	9740	9740	9740	0
25	20231024	185600	418213680	9740	9740	9740	9740	0
26	20231024	185500	418213680	9740	9740	9740	9740	0
27	20231024	185400	418213680	9740	9740	9740	9740	0
28	20231024	185300	418213680	9740	9740	9740	9740	0
29	20231024	185200	418213680	9740	9740	9740	9740	0
30	20231024	185100	418213680	9740	9740	9740	9740	0
31	20231024	185000	418213680	9740	9740	9740	9740	0
32	20231024	184900	418213680	9740	9740	9740	9740	754
33	20231024	184800	418213680	9740	9740	9740	9740	0
34	20231024	184700	418213680	9740	9740	9740	9740	0
35	20231024	184600	418213680	9740	9740	9740	9740	0
36	20231024	184500	418213680	9740	9740	9740	9740	0
37	20231024	184400	418213680	9740	9740	9740	9740	0
38	20231024	184300	418213680	9740	9740	9740	9740	0
39	20231024	184200	418213680	9740	9740	9740	9740	0
40	20231024	184100	418213680	9740	9740	9740	9740	0
41	20231024	184000	418213680	9740	9740	9740	9740	0
42	20231024	183900	418213680	9740	9740	9740	9740	0
43	20231024	183800	418213680	9740	9740	9740	9740	0
44	20231024	183700	418213680	9740	9740	9740	9740	0
45	20231024	183600	418213680	9740	9740	9740	9740	0
46	20231024	183500	418213680	9740	9740	9740	9740	0
47	20231024	183400	418213680	9740	9740	9740	9740	0
48	20231024	183300	418213680	9740	9740	9740	9740	0
49	20231024	183200	418213680	9740	9740	9740	9740	0
50	20231024	183100	418213680	9740	9740	9740	9740	0
51	20231024	183000	418213680	9740	9740	9740	9740	0
52	20231024	182900	418213680	9740	9740	9740	9740	0
53	20231024	182800	418213680	9740	9740	9740	9740	0
54	20231024	182700	418213680	9740	9740	9740	9740	0
55	20231024	182600	418213680	9740	9740	9740	9740	0
56	20231024	182500	418213680	9740	9740	9740	9740	0
57	20231024	182400	418213680	9740	9740	9740	9740	0
58	20231024	182300	418213680	9740	9740	9740	9740	0
59	20231024	182200	418213680	9740	9740	9740	9740	0
60	20231024	182100	418213680	9740	9740	9740	9740	0
61	20231024	182000	418213680	9740	9740	9740	9740	0
62	20231024	181900	418213680	9740	9740	9740	9740	754
63	20231024	181800	418213680	9740	9740	9740	9740	0
64	20231024	181700	418213680	9740	9740	9740	9740	0
65	20231024	181600	418213680	9740	9740	9740	9740	0
66	20231024	181500	418213680	9740	9740	9740	9740	0
67	20231024	181400	418213680	9740	9740	9740	9740	0
68	20231024	181300	418213680	9740	9740	9740	9740	0
69	20231024	181200	418213680	9740	9740	9740	9740	0
70	20231024	181100	418213680	9740	9740	9740	9740	0
71	20231024	181000	418213680	9740	9740	9740	9740	0
72	20231024	180900	418213680	9740	9740	9740	9740	0
73	20231024	180800	418213680	9740	9740	9740	9740	0
74	20231024	180700	418213680	9740	9740	9740	9740	0
75	20231024	180600	418213680	9740	9740	9740	9740	0
76	20231024	180500	418213680	9740	9740	9740	9740	0
77	20231024	180400	418213680	9740	9740	9740	9740	0
78	20231024	180300	418213680	9740	9740	9740	9740	0
79	20231024	180200	418213680	9740	9740	9740	9740	0
80	20231024	180100	418213680	9740	9740	9740	9740	0
81	20231024	180000	418213680	9740	9740	9740	9740	0
82	20231024	175900	418213680	9740	9740	9740	9740	0
83	20231024	175800	418213680	9740	9740	9740	9740	0
84	20231024	175700	418213680	9740	9740	9740	9740	0
85	20231024	175600	418213680	9740	9740	9740	9740	0
86	20231024	175500	418213680	9740	9740	9740	9740	0
87	20231024	175400	418213680	9740	9740	9740	9740	0
88	20231024	175300	418213680	9740	9740	9740	9740	0
89	20231024	175200	418213680	9740	9740	9740	9740	0
90	20231024	175100	418213680	9740	9740	9740	9740	0
91	20231024	175000	418213680	9740	9740	9740	9740	0
92	20231024	174900	418213680	9740	9740	9740	9740	754
93	20231024	174800	418213680	9740	9740	9740	9740	0
94	20231024	174700	418213680	9740	9740	9740	9740	0
95	20231024	174600	418213680	9740	9740	9740	9740	0
96	20231024	174500	418213680	9740	9740	9740	9740	0
97	20231024	174400	418213680	9740	9740	9740	9740	0
98	20231024	174300	418213680	9740	9740	9740	9740	0
99	20231024	174200	418213680	9740	9740	9740	9740	0
100	20231024	174100	418213680	9740	9740	9740	9740	0
101	20231024	174000	418213680	9740	9740	9740	9740	0
102	20231024	173900	418213680	9740	9740	9740	9740	0
103	20231024	173800	418213680	9740	9740	9740	9740	0
104	20231024	173700	418213680	9740	9740	9740	9740	0
105	20231024	173600	418213680	9740	9740	9740	9740	0
106	20231024	173500	418213680	9740	9740	9740	9740	0
107	20231024	173400	418213680	9740	9740	9740	9740	0
108	20231024	173300	418213680	9740	9740	9740	9740	0
109	20231024	173200	418213680	9740	9740	9740	9740	0
110	20231024	173100	418213680	9740	9740	9740	9740	0
111	20231024	173000	418213680	9740	9740	9740	9740	0
112	20231024	172900	418213680	9740	9740	9740	9740	0
113	20231024	172800	418213680	9740	9740	9740	9740	0
114	20231024	172700	418213680	9740	9740	9740	9740	0
115	20231024	172600	418213680	9740	9740	9740	9740	0
116	20231024	172500	418213680	9740	9740	9740	9740	0
117	20231024	172400	418213680	9740	9740	9740	9740	0
118	20231024	172300	418213680	9740	9740	9740	9740	0
119	20231024	172200	418213680	9740	9740	9740	9740	0
120	20231024	172100	418213680	9740	9740	9740	9740	0
121	20231024	172000	418213680	9740	9740	9740	9740	0
122	20231024	171900	418213680	9740	9740	9740	9740	754
123	20231024	171800	418213680	9740	9740	9740	9740	0
124	20231024	171700	418213680	9740	9740	9740	9740	0
125	20231024	171600	418213680	9740	9740	9740	9740	0
126	20231024	171500	418213680	9740	9740	9740	9740	0
127	20231024	171400	418213680	9740	9740	9740	9740	0
128	20231024	171300	418213680	9740	9740	9740	9740	0
129	20231024	171200	418213680	9740	9740	9740	9740	0
130	20231024	171100	418213680	9740	9740	9740	9740	0
131	20231024	171000	418213680	9740	9740	9740	9740	0
132	20231024	170900	418213680	9740	9740	9740	9740	0
133	20231024	170800	418213680	9740	9740	9740	9740	0
134	20231024	170700	418213680	9740	9740	9740	9740	0
135	20231024	170600	418213680	9740	9740	9740	9740	0
136	20231024	170500	418213680	9740	9740	9740	9740	0
137	20231024	170400	418213680	9740	9740	9740	9740	0
138	20231024	170300	418213680	9740	9740	9740	9740	0
139	20231024	170200	418213680	9740	9740	9740	9740	0
140	20231024	170100	418213680	9740	9740	9740	9740	0
141	20231024	170000	418213680	9740	9740	9740	9740	0
142	20231024	165900	418213680	9740	9740	9740	9740	0
143	20231024	165800	418213680	9740	9740	9740	9740	0
144	20231024	165700	418213680	9740	9740	9740	9740	0
145	20231024	165600	418213680	9740	9740	9740	9740	0
146	20231024	165500	418213680	9740	9740	9740	9740	0
147	20231024	165400	418213680	9740	9740	9740	9740	0
148	20231024	165300	418213680	9740	9740	9740	9740	0
149	20231024	165200	418213680	9740	9740	9740	9740	0
150	20231024	165100	418213680	9740	9740	9740	9740	0
151	20231024	165000	418213680	9740	9740	9740	9740	0
152	20231024	164900	418213680	9740	9740	9740	9740	754
153	20231024	164800	418213680	9740	9740	9740	9740	0
154	20231024	164700	418213680	9740	9740	9740	9740	0
155	20231024	164600	418213680	9740	9740	9740	9740	0
156	20231024	164500	418213680	9740	9740	9740	9740	0
157	20231024	164400	418213680	9740	9740	9740	9740	0
158	20231024	164300	418213680	9740	9740	9740	9740	0
159	20231024	164200	418213680	9740	9740	9740	9740	0
160	20231024	164100	418213680	9740	9740	9740	9740	0
161	20231024	164000	418213680	9740	9740	9740	9740	0
162	20231024	163900	418213680	9740	9740	9740	9740	0
163	20231024	163800	418213680	9740	9740	9740	9740	0
164	20231024	163700	418213680	9740	9740	9740	9740	0
165	20231024	163600	418213680	9740	9740	9740	9740	0
166	20231024	163500	418213680	9740	9740	9740	9740	0
167	20231024	163400	418213680	9740	9740	9740	9740	0
168	20231024	163300	418213680	9740	9740	9740	9740	0
169	20231024	163200	418213680	9740	9740	9740	9740	0
170	20231024	163100	418213680	9740	9740	9740	9740	0
171	20231024	163000	418213680	9740	9740	9740	9740	0
172	20231024	162900	418213680	9740	9740	9740	9740	0
173	20231024	162800	418213680	9740	9740	9740	9740	0
174	20231024	162700	418213680	9740	9740	9740	9740	0
175	20231024	162600	418213680	9740	9740	9740	9740	0
176	20231024	162500	418213680	9740	9740	9740	9740	0
177	20231024	162400	418213680	9740	9740	9740	9740	0
178	20231024	162300	418213680	9740	9740	9740	9740	0
179	20231024	162200	418213680	9740	9740	9740	9740	0
180	20231024	162100	418213680	9740	9740	9740	9740	0
181	20231024	162000	418213680	9740	9740	9740	9740	0
182	20231024	161900	418213680	9740	9740	9740	9740	754
183	20231024	161800	418213680	9740	9740	9740	9740	0
184	20231024	161700	418213680	9740	9740	9740	9740	0
185	20231024	161600	418213680	9740	9740	9740	9740	0
186	20231024	161500	418213680	9740	9740	9740	9740	0
187	20231024	161400	418213680	9740	9740	9740	9740	0
188	20231024	161300	418213680	9740	9740	9740	9740	0
189	20231024	161200	418213680	9740	9740	9740	9740	0
190	20231024	161100	418213680	9740	9740	9740	9740	0
191	20231024	161000	418213680	9740	9740	9740	9740	0
192	20231024	160900	418213680	9740	9740	9740	9740	0
193	20231024	160800	418213680	9740	9740	9740	9740	0
194	20231024	160700	418213680	9740	9740	9740	9740	0
195	20231024	160600	418213680	9740	9740	9740	9740	0
196	20231024	160500	418213680	9740	9740	9740	9740	0
197	20231024	160400	418213680	9740	9740	9740	9740	0
198	20231024	160300	418213680	9740	9740	9740	9740	0
199	20231024	160200	418213680	9740	9740	9740	9740	0
200	20231024	160100	418213680	9740	9740	9740	9740	0
201	20231024	160000	418213680	9740	9740	9740	9740	0
202	20231024	155900	418213680	9740	9740	9740	9740	0
203	20231024	155800	418213680	9740	9740	9740	9740	0
204	20231024	155700	418213680	9740	9740	9740	9740	0
205	20231024	155600	418213680	9740	9740	9740	9740	0
206	20231024	155500	418213680	9740	9740	9740	9740	0
207	20231024	155400	418213680	9740	9740	9740	9740	0
208	20231024	155300	418213680	9740	9740	9740	9740	0
209	20231024	155200	418213680	9740	9740	9740	9740	0
210	20231024	155100	418213680	9740	9740	9740	9740	0
211	20231024	155000	418213680	9740	9740	9740	9740	0
212	20231024	154900	418213680	9740	9740	9740	9740	754
213	20231024	154800	418213680	9740	9740	9740	9740	0
214	20231024	154700	418213680	9740	9740	9740	9740	0
215	20231024	154600	418213680	9740	9740	9740	9740	0
216	20231024	154500	418213680	9740	9740	9740	9740	0
217	20231024	154400	418213680	9740	9740	9740	9740	0
218	20231024	154300	418213680	9740	9740	9740	9740	0
219	20231024	154200	418213680	9740	9740	9740	9740	0
220	20231024	154100	418213680	9740	9740	9740	9740	0
221	20231024	154000	418213680	9740	9740	9740	9740	0
222	20231024	153900	418213680	9740	9740	9740	9740	0
223	20231024	153800	418213680	9740	9740	9740	9740	0
224	20231024	153700	418213680	9740	9740	9740	9740	0
225	20231024	153600	418213680	9740	9740	9740	9740	0
226	20231024	153500	418213680	9740	9740	9740	9740	0
227	20231024	153400	418213680	9740	9740	9740	9740	0
228	20231024	153300	418213680	9740	9740	9740	9740	0
229	20231024	153200	418213680	9740	9740	9740	9740	0
230	20231024	153100	418213680	9740	9740	9740	9740	0
231	20231024	153000	418213680	9740	9740	9740	9740	754
232	20231024	152900	410869720	9740	9740	9740	9740	0
233	20231024	152800	410869720	9740	9740	9740	9740	0
234	20231024	152700	410869720	9740	9740	9740	9740	0
235	20231024	152600	410869720	9740	9740	9740	9740	0
236	20231024	152500	410869720	9740	9740	9740	9740	0
237	20231024	152400	410869720	9740	9740	9740	9740	0
238	20231024	152300	410869720	9740	9740	9740	9740	0
239	20231024	152200	410869720	9740	9740	9740	9740	0
240	20231024	152100	410869720	9740	9740	9740	9740	0
241	20231024	152000	410869720	9740	9740	9740	9740	0
242	20231024	151900	410869720	9740	9740	9760	9730	50
243	20231024	151800	410382540	9760	9760	9760	9760	0
244	20231024	151700	410382540	9760	9750	9760	9750	12
245	20231024	151600	410265520	9760	9750	9760	9750	134
246	20231024	151500	408958970	9740	9740	9740	9740	1
247	20231024	151400	408949230	9750	9750	9750	9750	114
248	20231024	151300	407837730	9750	9750	9750	9750	114
249	20231024	151200	406726230	9750	9750	9750	9750	0
250	20231024	151100	406726230	9750	9750	9750	9750	115
251	20231024	151000	405604980	9740	9740	9750	9740	197
252	20231024	150900	403684520	9730	9730	9730	9730	264
253	20231024	150800	401115800	9730	9720	9730	9720	71
254	20231024	150700	400425670	9720	9720	9720	9720	34
255	20231024	150600	400095190	9710	9710	9710	9710	110
256	20231024	150500	399027090	9680	9680	9680	9680	0
257	20231024	150400	399027090	9680	9710	9710	9680	422
258	20231024	150300	394935650	9730	9720	9730	9720	200
259	20231024	150200	392989750	9680	9680	9680	9680	0
260	20231024	150100	392989750	9680	9680	9680	9680	1
261	20231024	150000	392980070	9700	9730	9730	9700	301
262	20231024	145900	390060340	9730	9730	9730	9730	0
263	20231024	145800	390060340	9730	9730	9730	9730	22
264	20231024	145700	389846280	9740	9740	9740	9740	84
265	20231024	145600	389028120	9750	9750	9750	9750	96
266	20231024	145500	388092120	9740	9740	9740	9740	14
267	20231024	145400	387955760	9740	9750	9750	9740	21
268	20231024	145300	387751080	9750	9760	9760	9750	194
269	20231024	145200	385857660	9770	9770	9770	9770	42
270	20231024	145100	385447320	9770	9760	9770	9760	113
271	20231024	145000	384344270	9760	9760	9760	9760	0
272	20231024	144900	384344270	9760	9760	9760	9760	96
273	20231024	144800	383407310	9760	9760	9760	9760	96
274	20231024	144700	382470350	9760	9760	9760	9760	96
275	20231024	144600	381533390	9750	9760	9760	9750	183
276	20231024	144500	379747770	9760	9760	9760	9760	9
277	20231024	144400	379659930	9760	9760	9760	9760	116
278	20231024	144300	378527770	9760	9760	9760	9760	65
279	20231024	144200	377893370	9760	9750	9760	9750	130
280	20231024	144100	376625560	9760	9780	9780	9760	91
281	20231024	144000	375736600	9770	9770	9770	9760	191
282	20231024	143900	373870980	9780	9770	9780	9770	30
283	20231024	143800	373577810	9770	9770	9770	9770	288
284	20231024	143700	370764050	9770	9770	9770	9760	19
285	20231024	143600	370578490	9770	9760	9770	9760	186
286	20231024	143500	368761310	9760	9760	9760	9760	35
287	20231024	143400	368419710	9760	9740	9760	9740	10
288	20231024	143300	368322290	9740	9740	9740	9740	619
289	20231024	143200	362293230	9730	9730	9730	9730	0
290	20231024	143100	362293230	9730	9730	9730	9730	10
291	20231024	143000	362195930	9730	9730	9730	9730	20
292	20231024	142900	362001330	9740	9740	9740	9740	142
293	20231024	142800	360618250	9730	9730	9730	9730	404
294	20231024	142700	356687330	9760	9760	9760	9760	0
295	20231024	142600	356687330	9760	9750	9770	9750	440
296	20231024	142500	352392620	9750	9720	9750	9720	737
297	20231024	142400	345222170	9710	9710	9710	9710	9
298	20231024	142300	345134780	9710	9710	9710	9710	0
299	20231024	142200	345134780	9710	9710	9710	9710	26
300	20231024	142100	344882320	9710	9710	9710	9710	0
301	20231024	142000	344882320	9710	9710	9710	9710	5
302	20231024	141900	344833770	9710	9680	9710	9680	395
303	20231024	141800	341001620	9690	9690	9690	9690	0
304	20231024	141700	341001620	9690	9690	9690	9690	0
305	20231024	141600	341001620	9690	9690	9690	9690	0
306	20231024	141500	341001620	9690	9630	9690	9630	24
307	20231024	141400	340770260	9630	9690	9690	9630	9
308	20231024	141300	340683350	9700	9700	9700	9700	0
309	20231024	141200	340683350	9700	9700	9700	9700	431
310	20231024	141100	336502650	9700	9700	9700	9690	247
311	20231024	141000	334107450	9710	9700	9710	9700	122
312	20231024	140900	332924040	9700	9690	9700	9690	122
313	20231024	140800	331740900	9680	9680	9680	9680	164
314	20231024	140700	330153380	9680	9680	9690	9680	283
315	20231024	140600	327413850	9680	9680	9680	9680	16
316	20231024	140500	327258970	9680	9670	9680	9670	148
317	20231024	140400	325826380	9670	9670	9670	9670	118
318	20231024	140300	324685320	9660	9660	9660	9660	121
319	20231024	140200	323516460	9650	9650	9650	9650	6
320	20231024	140100	323458560	9650	9650	9650	9650	43
321	20231024	140000	323043610	9650	9650	9650	9650	192
322	20231024	135900	321190810	9650	9650	9650	9650	0
323	20231024	135800	321190810	9650	9650	9650	9650	0
324	20231024	135700	321190810	9650	9650	9650	9650	366
325	20231024	135600	317658910	9650	9630	9650	9630	449
326	20231024	135500	313328760	9630	9630	9630	9630	0
327	20231024	135400	313328760	9630	9630	9630	9630	228
328	20231024	135300	311133120	9630	9630	9640	9630	158
329	20231024	135200	309610620	9630	9630	9640	9630	141
330	20231024	135100	308252780	9640	9640	9640	9640	96
331	20231024	135000	307327340	9650	9650	9650	9650	0
332	20231024	134900	307327340	9650	9650	9650	9650	0
333	20231024	134800	307327340	9650	9620	9650	9620	7
334	20231024	134700	307259910	9620	9640	9640	9620	112
335	20231024	134600	306182160	9640	9640	9640	9640	494
336	20231024	134500	301420000	9640	9640	9640	9640	0
337	20231024	134400	301420000	9640	9640	9640	9610	259
338	20231024	134300	298923690	9630	9570	9630	9570	1863
339	20231024	134200	281054930	9560	9560	9560	9560	500
340	20231024	134100	276274930	9550	9550	9550	9550	1005
341	20231024	134000	266677180	9550	9560	9560	9550	351
342	20231024	133900	263321690	9540	9570	9570	9540	153
343	20231024	133800	261858070	9570	9570	9570	9570	0
344	20231024	133700	261858070	9570	9560	9570	9560	101
345	20231024	133600	260891550	9560	9560	9560	9560	65
346	20231024	133500	260270150	9570	9570	9570	9570	105
347	20231024	133400	259265300	9540	9540	9540	9540	6
348	20231024	133300	259208060	9580	9540	9580	9540	100
349	20231024	133200	258250220	9540	9580	9580	9540	99
350	20231024	133100	257301860	9580	9580	9580	9580	96
351	20231024	133000	256382180	9540	9540	9540	9540	1
352	20231024	132900	256372640	9590	9590	9590	9590	96
353	20231024	132800	255452000	9540	9590	9590	9540	104
354	20231024	132700	254454990	9590	9590	9590	9590	0
355	20231024	132600	254454990	9590	9590	9590	9590	472
356	20231024	132500	249928510	9590	9580	9590	9580	281
357	20231024	132400	247234690	9580	9530	9580	9530	101
358	20231024	132300	246267310	9530	9530	9530	9530	1
359	20231024	132200	246257780	9580	9580	9580	9580	97
360	20231024	132100	245328520	9530	9590	9590	9530	98
361	20231024	132000	244388760	9530	9530	9530	9530	50
362	20231024	131900	243912260	9600	9600	9600	9540	164
363	20231024	131800	242337920	9600	9600	9620	9600	607
364	20231024	131700	236503300	9610	9530	9610	9530	4361
365	20231024	131600	194790520	9540	9540	9540	9540	0
366	20231024	131500	194790520	9540	9550	9550	9540	631
367	20231024	131400	188770770	9540	9540	9540	9540	97
368	20231024	131300	187845390	9550	9550	9550	9550	97
369	20231024	131200	186919040	9500	9500	9500	9500	5
370	20231024	131100	186871540	9500	9500	9540	9500	112
371	20231024	131000	185803660	9500	9500	9500	9500	67
372	20231024	130900	185167160	9500	9500	9500	9500	8
373	20231024	130800	185091160	9480	9480	9480	9480	16
374	20231024	130700	184939480	9480	9470	9480	9470	20
375	20231024	130600	184750070	9470	9470	9470	9470	93
376	20231024	130500	183869360	9470	9470	9470	9470	119
377	20231024	130400	182742430	9470	9400	9470	9400	59
378	20231024	130300	182185110	9400	9440	9440	9400	98
379	20231024	130200	181260030	9430	9430	9430	9430	97
380	20231024	130100	180345320	9430	9430	9430	9430	84
381	20231024	130000	179553200	9430	9430	9430	9430	13
382	20231024	125900	179430610	9430	9430	9430	9430	97
383	20231024	125800	178515900	9400	9400	9400	9400	0
384	20231024	125700	178515900	9400	9400	9400	9400	5
385	20231024	125600	178468900	9400	9400	9400	9400	5
386	20231024	125500	178421900	9400	9400	9400	9400	5
387	20231024	125400	178374900	9400	9400	9400	9400	366
388	20231024	125300	174934500	9440	9440	9440	9440	0
389	20231024	125200	174934500	9440	9440	9440	9440	10
390	20231024	125100	174840100	9440	9440	9440	9440	0
391	20231024	125000	174840100	9440	9440	9440	9440	70
392	20231024	124900	174179300	9440	9440	9440	9440	0
393	20231024	124800	174179300	9440	9410	9440	9410	505
394	20231024	124700	169412250	9410	9410	9410	9410	5
395	20231024	124600	169365200	9400	9400	9400	9400	0
396	20231024	124500	169365200	9400	9400	9400	9400	10
397	20231024	124400	169271200	9400	9400	9400	9400	0
398	20231024	124300	169271200	9400	9400	9400	9400	5
399	20231024	124200	169224200	9400	9400	9400	9400	5
400	20231024	124100	169177200	9400	9400	9400	9400	0
401	20231024	124000	169177200	9400	9400	9400	9400	10
402	20231024	123900	169083200	9400	9400	9400	9400	12
403	20231024	123800	168970400	9400	9400	9400	9400	23
404	20231024	123700	168754200	9400	9400	9400	9400	0
405	20231024	123600	168754200	9400	9400	9400	9400	44
406	20231024	123500	168340600	9400	9400	9400	9400	0
407	20231024	123400	168340600	9400	9400	9400	9400	1
408	20231024	123300	168331200	9370	9370	9370	9370	10
409	20231024	123200	168237500	9370	9370	9370	9370	0
410	20231024	123100	168237500	9370	9370	9370	9370	10
411	20231024	123000	168143800	9370	9370	9370	9370	364
412	20231024	122900	164733120	9370	9370	9370	9370	0
413	20231024	122800	164733120	9370	9370	9370	9370	10
414	20231024	122700	164639420	9370	9370	9370	9370	0
415	20231024	122600	164639420	9370	9370	9370	9370	10
416	20231024	122500	164545720	9370	9370	9370	9370	8
417	20231024	122400	164470760	9370	9380	9390	9370	147
418	20231024	122300	163093150	9380	9380	9380	9380	19
419	20231024	122200	162914930	9380	9380	9380	9380	0
420	20231024	122100	162914930	9380	9380	9380	9380	0
421	20231024	122000	162914930	9380	9380	9380	9380	1
422	20231024	121900	162905550	9380	9380	9380	9380	5
423	20231024	121800	162858650	9380	9380	9380	9380	12
424	20231024	121700	162746090	9380	9380	9380	9380	0
425	20231024	121600	162746090	9380	9380	9380	9380	0
426	20231024	121500	162746090	9380	9380	9380	9380	0
427	20231024	121400	162746090	9380	9380	9380	9380	9
428	20231024	121300	162661670	9380	9380	9380	9380	0
429	20231024	121200	162661670	9380	9380	9380	9380	6
430	20231024	121100	162605390	9380	9380	9380	9380	5
431	20231024	121000	162558490	9380	9380	9380	9380	0
432	20231024	120900	162558490	9380	9380	9380	9380	10
433	20231024	120800	162464690	9380	9380	9380	9380	0
434	20231024	120700	162464690	9380	9380	9380	9380	8
435	20231024	120600	162389650	9400	9400	9400	9400	0
436	20231024	120500	162389650	9400	9360	9400	9350	86
437	20231024	120400	161582970	9350	9370	9370	9350	44
438	20231024	120300	161170840	9370	9370	9370	9370	0
439	20231024	120200	161170840	9370	9370	9370	9370	13
440	20231024	120100	161049030	9370	9370	9370	9370	3
441	20231024	120000	161020920	9370	9380	9380	9370	77
442	20231024	115900	160298680	9380	9390	9390	9380	17
443	20231024	115800	160139160	9400	9400	9400	9400	59
444	20231024	115700	159584560	9400	9400	9400	9400	20
445	20231024	115600	159396560	9400	9400	9400	9400	0
446	20231024	115500	159396560	9400	9400	9400	9400	11
447	20231024	115400	159293160	9440	9440	9440	9440	88
448	20231024	115300	158462440	9440	9440	9440	9440	6
449	20231024	115200	158405800	9440	9440	9440	9440	0
450	20231024	115100	158405800	9440	9440	9440	9440	2
451	20231024	115000	158386920	9440	9440	9440	9440	0
452	20231024	114900	158386920	9440	9440	9440	9440	0
453	20231024	114800	158386920	9440	9440	9440	9440	0
454	20231024	114700	158386920	9440	9440	9440	9440	0
455	20231024	114600	158386920	9440	9440	9440	9440	0
456	20231024	114500	158386920	9440	9440	9440	9440	0
457	20231024	114400	158386920	9440	9400	9440	9400	20
458	20231024	114300	158198880	9400	9400	9440	9400	287
459	20231024	114200	155501040	9400	9400	9400	9400	0
460	20231024	114100	155501040	9400	9400	9400	9400	5
461	20231024	114000	155454040	9400	9400	9400	9400	105
462	20231024	113900	154467040	9400	9400	9400	9400	0
463	20231024	113800	154467040	9400	9400	9400	9400	10
464	20231024	113700	154373040	9400	9400	9400	9400	0
465	20231024	113600	154373040	9400	9400	9400	9400	11
466	20231024	113500	154269640	9400	9400	9400	9400	0
467	20231024	113400	154269640	9400	9400	9400	9400	5
468	20231024	113300	154222640	9400	9400	9400	9400	5
469	20231024	113200	154175640	9400	9400	9400	9400	0
470	20231024	113100	154175640	9400	9400	9400	9400	10
471	20231024	113000	154081640	9400	9400	9400	9400	40
472	20231024	112900	153705640	9400	9400	9400	9400	5
473	20231024	112800	153658640	9400	9400	9400	9400	366
474	20231024	112700	150218240	9400	9400	9400	9400	5
475	20231024	112600	150171240	9400	9410	9410	9400	55
476	20231024	112500	149653850	9440	9440	9440	9440	10
477	20231024	112400	149559450	9440	9440	9440	9440	1
478	20231024	112300	149550010	9440	9400	9440	9400	1064
479	20231024	112200	139546590	9400	9400	9400	9400	9
480	20231024	112100	139461990	9400	9390	9400	9390	65
481	20231024	112000	138851050	9380	9380	9380	9380	0
482	20231024	111900	138851050	9380	9350	9380	9350	1445
483	20231024	111800	125336900	9350	9340	9350	9340	381
484	20231024	111700	121777180	9340	9340	9340	9340	21
485	20231024	111600	121581040	9340	9340	9340	9340	0
486	20231024	111500	121581040	9340	9340	9340	9340	1
487	20231024	111400	121571700	9340	9340	9340	9340	0
488	20231024	111300	121571700	9340	9340	9340	9340	0
489	20231024	111200	121571700	9340	9340	9340	9340	0
490	20231024	111100	121571700	9340	9340	9340	9340	0
491	20231024	111000	121571700	9340	9300	9340	9290	157
492	20231024	110900	120106850	9290	9290	9290	9290	5
493	20231024	110800	120060400	9290	9290	9290	9290	5
494	20231024	110700	120013950	9290	9290	9290	9290	5
495	20231024	110600	119967500	9290	9290	9290	9290	0
496	20231024	110500	119967500	9290	9290	9290	9290	17
497	20231024	110400	119809570	9330	9330	9330	9330	7
498	20231024	110300	119744260	9330	9280	9330	9280	10
499	20231024	110200	119651210	9280	9280	9280	9280	5
500	20231024	110100	119604810	9270	9270	9270	9270	0
501	20231024	110000	119604810	9270	9270	9270	9270	10
502	20231024	105900	119512110	9270	9270	9270	9270	0
503	20231024	105800	119512110	9270	9270	9270	9270	5
504	20231024	105700	119465760	9270	9270	9270	9270	5
505	20231024	105600	119419410	9260	9260	9260	9260	35
506	20231024	105500	119095310	9260	9290	9290	9260	305
507	20231024	105400	116267950	9330	9330	9330	9330	10
508	20231024	105300	116174650	9330	9330	9330	9330	10
509	20231024	105200	116081350	9350	9350	9350	9350	1
510	20231024	105100	116072000	9350	9350	9350	9350	0
511	20231024	105000	116072000	9350	9290	9350	9290	14
512	20231024	104900	115941400	9280	9280	9280	9280	5
513	20231024	104800	115895000	9280	9280	9280	9280	6
514	20231024	104700	115839320	9280	9280	9280	9280	100
515	20231024	104600	114911320	9280	9290	9320	9260	1295
516	20231024	104500	102879940	9290	9290	9290	9290	114
517	20231024	104400	101820880	9290	9290	9290	9290	135
518	20231024	104300	100566730	9270	9270	9270	9270	5
519	20231024	104200	100520380	9270	9270	9270	9270	150
520	20231024	104100	99129880	9290	9290	9290	9290	272
521	20231024	104000	96603000	9270	9270	9270	9270	5
522	20231024	103900	96556650	9260	9260	9260	9260	5
523	20231024	103800	96510350	9250	9250	9250	9250	5
524	20231024	103700	96464100	9250	9260	9260	9250	7
525	20231024	103600	96399340	9250	9260	9290	9250	132
526	20231024	103500	95178040	9260	9270	9290	9260	325
527	20231024	103400	92166580	9290	9270	9290	9270	119
528	20231024	103300	91063250	9280	9280	9300	9270	351
529	20231024	103200	87807360	9280	9280	9280	9280	66
530	20231024	103100	87194880	9300	9300	9300	9300	0
531	20231024	103000	87194880	9300	9300	9300	9300	133
532	20231024	102900	85957980	9300	9300	9300	9300	0
533	20231024	102800	85957980	9300	9310	9310	9300	1605
534	20231024	102700	71019710	9320	9370	9370	9320	566
535	20231024	102600	65743580	9340	9340	9340	9340	63
536	20231024	102500	65155160	9370	9340	9370	9340	4
537	20231024	102400	65117740	9370	9340	9370	9340	327
538	20231024	102300	62063500	9340	9370	9370	9340	351
539	20231024	102200	58779450	9380	9380	9380	9380	31
540	20231024	102100	58488670	9390	9390	9390	9390	1
541	20231024	102000	58479280	9390	9390	9390	9390	6
542	20231024	101900	58422940	9390	9400	9400	9390	8
543	20231024	101800	58347800	9410	9410	9410	9410	1
544	20231024	101700	58338390	9380	9370	9380	9370	155
545	20231024	101600	56885990	9380	9380	9380	9380	8
546	20231024	101500	56810950	9380	9390	9390	9380	28
547	20231024	101400	56548060	9420	9420	9420	9420	0
548	20231024	101300	56548060	9420	9420	9420	9420	0
549	20231024	101200	56548060	9420	9420	9420	9420	39
550	20231024	101100	56180680	9440	9410	9440	9410	100
551	20231024	101000	55238540	9400	9380	9400	9380	38
552	20231024	100900	54881560	9380	9380	9380	9380	0
553	20231024	100800	54881560	9380	9380	9380	9380	43
554	20231024	100700	54478220	9400	9400	9400	9390	29
555	20231024	100600	54205880	9410	9420	9420	9410	15
556	20231024	100500	54064590	9430	9420	9430	9420	8
557	20231024	100400	53989210	9430	9390	9430	9390	85
558	20231024	100300	53189920	9390	9390	9390	9390	0
559	20231024	100200	53189920	9390	9390	9390	9390	1
560	20231024	100100	53180530	9390	9390	9390	9390	13
561	20231024	100000	53058460	9400	9400	9400	9400	1
562	20231024	095900	53049060	9400	9400	9400	9400	18
563	20231024	095800	52879860	9410	9410	9410	9410	1
564	20231024	095700	52870450	9420	9420	9420	9420	0
565	20231024	095600	52870450	9420	9410	9420	9410	11
566	20231024	095500	52766930	9400	9400	9420	9400	37
567	20231024	095400	52419110	9390	9390	9410	9390	153
568	20231024	095300	50982400	9390	9390	9390	9390	0
569	20231024	095200	50982400	9390	9390	9390	9390	0
570	20231024	095100	50982400	9390	9380	9390	9370	30
571	20231024	095000	50701100	9390	9410	9410	9390	34
572	20231024	094900	50381610	9420	9420	9420	9420	0
573	20231024	094800	50381610	9420	9420	9420	9420	5
574	20231024	094700	50334510	9430	9430	9430	9430	0
575	20231024	094600	50334510	9430	9430	9430	9430	5
576	20231024	094500	50287360	9440	9370	9440	9370	159
577	20231024	094400	48795650	9330	9340	9340	9320	101
578	20231024	094300	47854080	9340	9350	9350	9340	15
579	20231024	094200	47713930	9350	9350	9350	9350	6
580	20231024	094100	47657830	9350	9420	9430	9350	1826
581	20231024	094000	30514380	9420	9430	9430	9420	21
582	20231024	093900	30316550	9490	9470	9490	9440	527
583	20231024	093800	25335040	9550	9550	9550	9550	1
584	20231024	093700	25325490	9560	9560	9560	9560	0
585	20231024	093600	25325490	9560	9560	9560	9560	0
586	20231024	093500	25325490	9560	9520	9560	9520	93
587	20231024	093400	24439610	9520	9480	9520	9460	1065
588	20231024	093300	14360960	9460	9500	9500	9460	208
589	20231024	093200	12389320	9600	9600	9600	9600	0
590	20231024	093100	12389320	9600	9520	9600	9520	83
591	20231024	093000	11597940	9520	9540	9540	9480	466
592	20231024	092900	7163710	9540	9540	9540	9540	50
593	20231024	092800	6686710	9560	9560	9560	9560	50
594	20231024	092700	6208710	9600	9600	9600	9600	0
595	20231024	092600	6208710	9600	9600	9600	9600	0
596	20231024	092500	6208710	9600	9600	9600	9600	0
597	20231024	092400	6208710	9600	9600	9600	9600	100
598	20231024	092300	5248710	9610	9610	9610	9610	0
599	20231024	092200	5248710	9610	9610	9610	9610	0
600	20231024	092100	5248710	9610	9610	9610	9610	0
601	20231024	092000	5248710	9610	9610	9610	9610	1
602	20231024	091900	5239100	9610	9610	9610	9610	0
603	20231024	091800	5239100	9610	9610	9610	9610	0
604	20231024	091700	5239100	9610	9600	9610	9600	89
605	20231024	091600	4384690	9600	9600	9600	9600	1
606	20231024	091500	4375090	9600	9590	9600	9590	2
607	20231024	091400	4355900	9600	9600	9600	9600	3
608	20231024	091300	4327100	9600	9600	9600	9600	0
609	20231024	091200	4327100	9600	9600	9600	9600	0
610	20231024	091100	4327100	9600	9610	9610	9600	137
611	20231024	091000	3010900	9610	9610	9610	9610	1
612	20231024	090900	3001290	9610	9610	9610	9610	1
613	20231024	090800	2991680	9610	9610	9610	9610	25
614	20231024	090700	2751430	9540	9540	9540	9540	11
615	20231024	090600	2646490	9540	9540	9540	9540	0
616	20231024	090500	2646490	9540	9530	9540	9530	8
617	20231024	090400	2570230	9530	9540	9540	9530	56
618	20231024	090300	2036400	9620	9620	9620	9620	0
619	20231024	090200	2036400	9620	9620	9620	9620	0
620	20231024	090100	2036400	9620	9610	9620	9610	10
621	20231024	090000	1940250	9630	9510	9630	9510	203