KissMeData/130660/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195600	584153440	7180	7180	7180	7180	964
3	20231024	195500	584153440	7180	7180	7180	7180	0
4	20231024	195400	584153440	7180	7180	7180	7180	0
5	20231024	195300	584153440	7180	7180	7180	7180	0
6	20231024	195200	584153440	7180	7180	7180	7180	0
7	20231024	195100	584153440	7180	7180	7180	7180	0
8	20231024	195000	584153440	7180	7180	7180	7180	0
9	20231024	194900	584153440	7180	7180	7180	7180	0
10	20231024	194800	584153440	7180	7180	7180	7180	0
11	20231024	194700	584153440	7180	7180	7180	7180	0
12	20231024	194600	584153440	7180	7180	7180	7180	0
13	20231024	194500	584153440	7180	7180	7180	7180	0
14	20231024	194400	584153440	7180	7180	7180	7180	0
15	20231024	194300	584153440	7180	7180	7180	7180	0
16	20231024	194200	584153440	7180	7180	7180	7180	0
17	20231024	194100	584153440	7180	7180	7180	7180	0
18	20231024	194000	584153440	7180	7180	7180	7180	0
19	20231024	193900	584153440	7180	7180	7180	7180	0
20	20231024	193800	584153440	7180	7180	7180	7180	0
21	20231024	193700	584153440	7180	7180	7180	7180	0
22	20231024	193600	584153440	7180	7180	7180	7180	0
23	20231024	193500	584153440	7180	7180	7180	7180	0
24	20231024	193400	584153440	7180	7180	7180	7180	0
25	20231024	193300	584153440	7180	7180	7180	7180	0
26	20231024	193200	584153440	7180	7180	7180	7180	0
27	20231024	193100	584153440	7180	7180	7180	7180	0
28	20231024	193000	584153440	7180	7180	7180	7180	0
29	20231024	192900	584153440	7180	7180	7180	7180	0
30	20231024	192800	584153440	7180	7180	7180	7180	0
31	20231024	192700	584153440	7180	7180	7180	7180	0
32	20231024	192600	584153440	7180	7180	7180	7180	964
33	20231024	192500	584153440	7180	7180	7180	7180	0
34	20231024	192400	584153440	7180	7180	7180	7180	0
35	20231024	192300	584153440	7180	7180	7180	7180	0
36	20231024	192200	584153440	7180	7180	7180	7180	0
37	20231024	192100	584153440	7180	7180	7180	7180	0
38	20231024	192000	584153440	7180	7180	7180	7180	0
39	20231024	191900	584153440	7180	7180	7180	7180	0
40	20231024	191800	584153440	7180	7180	7180	7180	0
41	20231024	191700	584153440	7180	7180	7180	7180	0
42	20231024	191600	584153440	7180	7180	7180	7180	0
43	20231024	191500	584153440	7180	7180	7180	7180	0
44	20231024	191400	584153440	7180	7180	7180	7180	0
45	20231024	191300	584153440	7180	7180	7180	7180	0
46	20231024	191200	584153440	7180	7180	7180	7180	0
47	20231024	191100	584153440	7180	7180	7180	7180	0
48	20231024	191000	584153440	7180	7180	7180	7180	0
49	20231024	190900	584153440	7180	7180	7180	7180	0
50	20231024	190800	584153440	7180	7180	7180	7180	0
51	20231024	190700	584153440	7180	7180	7180	7180	0
52	20231024	190600	584153440	7180	7180	7180	7180	0
53	20231024	190500	584153440	7180	7180	7180	7180	0
54	20231024	190400	584153440	7180	7180	7180	7180	0
55	20231024	190300	584153440	7180	7180	7180	7180	0
56	20231024	190200	584153440	7180	7180	7180	7180	0
57	20231024	190100	584153440	7180	7180	7180	7180	0
58	20231024	190000	584153440	7180	7180	7180	7180	0
59	20231024	185900	584153440	7180	7180	7180	7180	0
60	20231024	185800	584153440	7180	7180	7180	7180	0
61	20231024	185700	584153440	7180	7180	7180	7180	0
62	20231024	185600	584153440	7180	7180	7180	7180	964
63	20231024	185500	584153440	7180	7180	7180	7180	0
64	20231024	185400	584153440	7180	7180	7180	7180	0
65	20231024	185300	584153440	7180	7180	7180	7180	0
66	20231024	185200	584153440	7180	7180	7180	7180	0
67	20231024	185100	584153440	7180	7180	7180	7180	0
68	20231024	185000	584153440	7180	7180	7180	7180	0
69	20231024	184900	584153440	7180	7180	7180	7180	0
70	20231024	184800	584153440	7180	7180	7180	7180	0
71	20231024	184700	584153440	7180	7180	7180	7180	0
72	20231024	184600	584153440	7180	7180	7180	7180	0
73	20231024	184500	584153440	7180	7180	7180	7180	0
74	20231024	184400	584153440	7180	7180	7180	7180	0
75	20231024	184300	584153440	7180	7180	7180	7180	0
76	20231024	184200	584153440	7180	7180	7180	7180	0
77	20231024	184100	584153440	7180	7180	7180	7180	0
78	20231024	184000	584153440	7180	7180	7180	7180	0
79	20231024	183900	584153440	7180	7180	7180	7180	0
80	20231024	183800	584153440	7180	7180	7180	7180	0
81	20231024	183700	584153440	7180	7180	7180	7180	0
82	20231024	183600	584153440	7180	7180	7180	7180	0
83	20231024	183500	584153440	7180	7180	7180	7180	0
84	20231024	183400	584153440	7180	7180	7180	7180	0
85	20231024	183300	584153440	7180	7180	7180	7180	0
86	20231024	183200	584153440	7180	7180	7180	7180	0
87	20231024	183100	584153440	7180	7180	7180	7180	0
88	20231024	183000	584153440	7180	7180	7180	7180	0
89	20231024	182900	584153440	7180	7180	7180	7180	0
90	20231024	182800	584153440	7180	7180	7180	7180	0
91	20231024	182700	584153440	7180	7180	7180	7180	0
92	20231024	182600	584153440	7180	7180	7180	7180	964
93	20231024	182500	584153440	7180	7180	7180	7180	0
94	20231024	182400	584153440	7180	7180	7180	7180	0
95	20231024	182300	584153440	7180	7180	7180	7180	0
96	20231024	182200	584153440	7180	7180	7180	7180	0
97	20231024	182100	584153440	7180	7180	7180	7180	0
98	20231024	182000	584153440	7180	7180	7180	7180	0
99	20231024	181900	584153440	7180	7180	7180	7180	0
100	20231024	181800	584153440	7180	7180	7180	7180	0
101	20231024	181700	584153440	7180	7180	7180	7180	0
102	20231024	181600	584153440	7180	7180	7180	7180	0
103	20231024	181500	584153440	7180	7180	7180	7180	0
104	20231024	181400	584153440	7180	7180	7180	7180	0
105	20231024	181300	584153440	7180	7180	7180	7180	0
106	20231024	181200	584153440	7180	7180	7180	7180	0
107	20231024	181100	584153440	7180	7180	7180	7180	0
108	20231024	181000	584153440	7180	7180	7180	7180	0
109	20231024	180900	584153440	7180	7180	7180	7180	0
110	20231024	180800	584153440	7180	7180	7180	7180	0
111	20231024	180700	584153440	7180	7180	7180	7180	0
112	20231024	180600	584153440	7180	7180	7180	7180	0
113	20231024	180500	584153440	7180	7180	7180	7180	0
114	20231024	180400	584153440	7180	7180	7180	7180	0
115	20231024	180300	584153440	7180	7180	7180	7180	0
116	20231024	180200	584153440	7180	7180	7180	7180	0
117	20231024	180100	584153440	7180	7180	7180	7180	0
118	20231024	180000	584153440	7180	7180	7180	7180	0
119	20231024	175900	584153440	7180	7180	7180	7180	0
120	20231024	175800	584153440	7180	7180	7180	7180	0
121	20231024	175700	584153440	7180	7180	7180	7180	0
122	20231024	175600	584153440	7180	7180	7180	7180	964
123	20231024	175500	584153440	7180	7180	7180	7180	0
124	20231024	175400	584153440	7180	7180	7180	7180	0
125	20231024	175300	584153440	7180	7180	7180	7180	0
126	20231024	175200	584153440	7180	7180	7180	7180	0
127	20231024	175100	584153440	7180	7180	7180	7180	0
128	20231024	175000	584153440	7180	7180	7180	7180	0
129	20231024	174900	584153440	7180	7180	7180	7180	0
130	20231024	174800	584153440	7180	7180	7180	7180	0
131	20231024	174700	584153440	7180	7180	7180	7180	0
132	20231024	174600	584153440	7180	7180	7180	7180	0
133	20231024	174500	584153440	7180	7180	7180	7180	0
134	20231024	174400	584153440	7180	7180	7180	7180	0
135	20231024	174300	584153440	7180	7180	7180	7180	0
136	20231024	174200	584153440	7180	7180	7180	7180	0
137	20231024	174100	584153440	7180	7180	7180	7180	0
138	20231024	174000	584153440	7180	7180	7180	7180	0
139	20231024	173900	584153440	7180	7180	7180	7180	0
140	20231024	173800	584153440	7180	7180	7180	7180	0
141	20231024	173700	584153440	7180	7180	7180	7180	0
142	20231024	173600	584153440	7180	7180	7180	7180	0
143	20231024	173500	584153440	7180	7180	7180	7180	0
144	20231024	173400	584153440	7180	7180	7180	7180	0
145	20231024	173300	584153440	7180	7180	7180	7180	0
146	20231024	173200	584153440	7180	7180	7180	7180	0
147	20231024	173100	584153440	7180	7180	7180	7180	0
148	20231024	173000	584153440	7180	7180	7180	7180	0
149	20231024	172900	584153440	7180	7180	7180	7180	0
150	20231024	172800	584153440	7180	7180	7180	7180	0
151	20231024	172700	584153440	7180	7180	7180	7180	0
152	20231024	172600	584153440	7180	7180	7180	7180	964
153	20231024	172500	584153440	7180	7180	7180	7180	0
154	20231024	172400	584153440	7180	7180	7180	7180	0
155	20231024	172300	584153440	7180	7180	7180	7180	0
156	20231024	172200	584153440	7180	7180	7180	7180	0
157	20231024	172100	584153440	7180	7180	7180	7180	0
158	20231024	172000	584153440	7180	7180	7180	7180	0
159	20231024	171900	584153440	7180	7180	7180	7180	0
160	20231024	171800	584153440	7180	7180	7180	7180	0
161	20231024	171700	584153440	7180	7180	7180	7180	0
162	20231024	171600	584153440	7180	7180	7180	7180	0
163	20231024	171500	584153440	7180	7180	7180	7180	0
164	20231024	171400	584153440	7180	7180	7180	7180	0
165	20231024	171300	584153440	7180	7180	7180	7180	0
166	20231024	171200	584153440	7180	7180	7180	7180	0
167	20231024	171100	584153440	7180	7180	7180	7180	0
168	20231024	171000	584153440	7180	7180	7180	7180	0
169	20231024	170900	584153440	7180	7180	7180	7180	0
170	20231024	170800	584153440	7180	7180	7180	7180	0
171	20231024	170700	584153440	7180	7180	7180	7180	0
172	20231024	170600	584153440	7180	7180	7180	7180	0
173	20231024	170500	584153440	7180	7180	7180	7180	0
174	20231024	170400	584153440	7180	7180	7180	7180	0
175	20231024	170300	584153440	7180	7180	7180	7180	0
176	20231024	170200	584153440	7180	7180	7180	7180	0
177	20231024	170100	584153440	7180	7180	7180	7180	0
178	20231024	170000	584153440	7180	7180	7180	7180	0
179	20231024	165900	584153440	7180	7180	7180	7180	0
180	20231024	165800	584153440	7180	7180	7180	7180	0
181	20231024	165700	584153440	7180	7180	7180	7180	0
182	20231024	165600	584153440	7180	7180	7180	7180	964
183	20231024	165500	584153440	7180	7180	7180	7180	0
184	20231024	165400	584153440	7180	7180	7180	7180	0
185	20231024	165300	584153440	7180	7180	7180	7180	0
186	20231024	165200	584153440	7180	7180	7180	7180	0
187	20231024	165100	584153440	7180	7180	7180	7180	0
188	20231024	165000	584153440	7180	7180	7180	7180	0
189	20231024	164900	584153440	7180	7180	7180	7180	0
190	20231024	164800	584153440	7180	7180	7180	7180	0
191	20231024	164700	584153440	7180	7180	7180	7180	0
192	20231024	164600	584153440	7180	7180	7180	7180	0
193	20231024	164500	584153440	7180	7180	7180	7180	0
194	20231024	164400	584153440	7180	7180	7180	7180	0
195	20231024	164300	584153440	7180	7180	7180	7180	0
196	20231024	164200	584153440	7180	7180	7180	7180	0
197	20231024	164100	584153440	7180	7180	7180	7180	0
198	20231024	164000	584153440	7180	7180	7180	7180	0
199	20231024	163900	584153440	7180	7180	7180	7180	0
200	20231024	163800	584153440	7180	7180	7180	7180	0
201	20231024	163700	584153440	7180	7180	7180	7180	0
202	20231024	163600	584153440	7180	7180	7180	7180	0
203	20231024	163500	584153440	7180	7180	7180	7180	0
204	20231024	163400	584153440	7180	7180	7180	7180	0
205	20231024	163300	584153440	7180	7180	7180	7180	0
206	20231024	163200	584153440	7180	7180	7180	7180	0
207	20231024	163100	584153440	7180	7180	7180	7180	0
208	20231024	163000	584153440	7180	7180	7180	7180	0
209	20231024	162900	584153440	7180	7180	7180	7180	0
210	20231024	162800	584153440	7180	7180	7180	7180	0
211	20231024	162700	584153440	7180	7180	7180	7180	0
212	20231024	162600	584153440	7180	7180	7180	7180	964
213	20231024	162500	584153440	7180	7180	7180	7180	0
214	20231024	162400	584153440	7180	7180	7180	7180	0
215	20231024	162300	584153440	7180	7180	7180	7180	0
216	20231024	162200	584153440	7180	7180	7180	7180	0
217	20231024	162100	584153440	7180	7180	7180	7180	0
218	20231024	162000	584153440	7180	7180	7180	7180	0
219	20231024	161900	584153440	7180	7180	7180	7180	0
220	20231024	161800	584153440	7180	7180	7180	7180	0
221	20231024	161700	584153440	7180	7180	7180	7180	0
222	20231024	161600	584153440	7180	7180	7180	7180	0
223	20231024	161500	584153440	7180	7180	7180	7180	0
224	20231024	161400	584153440	7180	7180	7180	7180	0
225	20231024	161300	584153440	7180	7180	7180	7180	0
226	20231024	161200	584153440	7180	7180	7180	7180	0
227	20231024	161100	584153440	7180	7180	7180	7180	0
228	20231024	161000	584153440	7180	7180	7180	7180	0
229	20231024	160900	584153440	7180	7180	7180	7180	0
230	20231024	160800	584153440	7180	7180	7180	7180	0
231	20231024	160700	584153440	7180	7180	7180	7180	0
232	20231024	160600	584153440	7180	7180	7180	7180	0
233	20231024	160500	584153440	7180	7180	7180	7180	0
234	20231024	160400	584153440	7180	7180	7180	7180	0
235	20231024	160300	584153440	7180	7180	7180	7180	0
236	20231024	160200	584153440	7180	7180	7180	7180	0
237	20231024	160100	584153440	7180	7180	7180	7180	0
238	20231024	160000	584153440	7180	7180	7180	7180	0
239	20231024	155900	584153440	7180	7180	7180	7180	0
240	20231024	155800	584153440	7180	7180	7180	7180	0
241	20231024	155700	584153440	7180	7180	7180	7180	0
242	20231024	155600	584153440	7180	7180	7180	7180	964
243	20231024	155500	584153440	7180	7180	7180	7180	0
244	20231024	155400	584153440	7180	7180	7180	7180	0
245	20231024	155300	584153440	7180	7180	7180	7180	0
246	20231024	155200	584153440	7180	7180	7180	7180	0
247	20231024	155100	584153440	7180	7180	7180	7180	0
248	20231024	155000	584153440	7180	7180	7180	7180	0
249	20231024	154900	584153440	7180	7180	7180	7180	0
250	20231024	154800	584153440	7180	7180	7180	7180	0
251	20231024	154700	584153440	7180	7180	7180	7180	0
252	20231024	154600	584153440	7180	7180	7180	7180	0
253	20231024	154500	584153440	7180	7180	7180	7180	0
254	20231024	154400	584153440	7180	7180	7180	7180	0
255	20231024	154300	584153440	7180	7180	7180	7180	0
256	20231024	154200	584153440	7180	7180	7180	7180	0
257	20231024	154100	584153440	7180	7180	7180	7180	0
258	20231024	154000	584153440	7180	7180	7180	7180	0
259	20231024	153900	584153440	7180	7180	7180	7180	0
260	20231024	153800	584153440	7180	7180	7180	7180	0
261	20231024	153700	584153440	7180	7180	7180	7180	0
262	20231024	153600	584153440	7180	7180	7180	7180	0
263	20231024	153500	584153440	7180	7180	7180	7180	0
264	20231024	153400	584153440	7180	7180	7180	7180	0
265	20231024	153300	584153440	7180	7180	7180	7180	0
266	20231024	153200	584153440	7180	7180	7180	7180	0
267	20231024	153100	584153440	7180	7180	7180	7180	0
268	20231024	153000	584153440	7180	7180	7180	7180	964
269	20231024	152900	577231920	7190	7190	7190	7190	0
270	20231024	152800	577231920	7190	7190	7190	7190	0
271	20231024	152700	577231920	7190	7190	7190	7190	0
272	20231024	152600	577231920	7190	7190	7190	7190	0
273	20231024	152500	577231920	7190	7190	7190	7190	0
274	20231024	152400	577231920	7190	7190	7190	7190	0
275	20231024	152300	577231920	7190	7190	7190	7190	0
276	20231024	152200	577231920	7190	7190	7190	7190	0
277	20231024	152100	577231920	7190	7190	7190	7190	0
278	20231024	152000	577231920	7190	7190	7190	7190	0
279	20231024	151900	577231920	7190	7190	7190	7180	29
280	20231024	151800	577023670	7190	7190	7190	7180	139
281	20231024	151700	576024360	7190	7190	7190	7180	930
282	20231024	151600	569337800	7190	7190	7190	7190	1
283	20231024	151500	569330610	7180	7170	7180	7170	295
284	20231024	151400	567212520	7170	7170	7170	7170	103
285	20231024	151300	566474010	7160	7160	7160	7160	51
286	20231024	151200	566108850	7160	7170	7180	7160	6
287	20231024	151100	566065800	7180	7180	7180	7180	0
288	20231024	151000	566065800	7180	7180	7180	7160	202
289	20231024	150900	564615460	7160	7160	7160	7160	50
290	20231024	150800	564257460	7160	7170	7170	7160	5
291	20231024	150700	564221650	7160	7170	7180	7160	1116
292	20231024	150600	556221670	7160	7160	7160	7160	0
293	20231024	150500	556221670	7160	7160	7160	7160	1
294	20231024	150400	556214510	7160	7160	7160	7160	0
295	20231024	150300	556214510	7160	7150	7160	7150	68
296	20231024	150200	555727640	7150	7150	7150	7150	0
297	20231024	150100	555727640	7150	7150	7150	7150	0
298	20231024	150000	555727640	7150	7150	7150	7150	2
299	20231024	145900	555713340	7150	7150	7150	7150	0
300	20231024	145800	555713340	7150	7160	7160	7150	11
301	20231024	145700	555634590	7160	7160	7160	7160	0
302	20231024	145600	555634590	7160	7160	7160	7160	0
303	20231024	145500	555634590	7160	7160	7160	7150	4
304	20231024	145400	555605960	7160	7160	7160	7160	0
305	20231024	145300	555605960	7160	7160	7160	7160	5
306	20231024	145200	555570160	7150	7150	7150	7140	103
307	20231024	145100	554834720	7140	7140	7140	7140	0
308	20231024	145000	554834720	7140	7140	7140	7140	2
309	20231024	144900	554820440	7140	7150	7150	7140	552
310	20231024	144800	550878640	7150	7160	7160	7150	154
311	20231024	144700	549776020	7160	7150	7160	7150	7
312	20231024	144600	549725910	7160	7160	7160	7150	291
313	20231024	144500	547642360	7170	7170	7170	7170	2
314	20231024	144400	547628020	7170	7170	7170	7170	40
315	20231024	144300	547341220	7170	7170	7170	7160	112
316	20231024	144200	546538580	7170	7170	7170	7170	3
317	20231024	144100	546517070	7170	7170	7170	7170	0
318	20231024	144000	546517070	7170	7170	7170	7170	0
319	20231024	143900	546517070	7170	7170	7170	7170	0
320	20231024	143800	546517070	7170	7170	7170	7170	440
321	20231024	143700	543362270	7160	7160	7160	7160	100
322	20231024	143600	542646270	7180	7180	7180	7180	0
323	20231024	143500	542646270	7180	7170	7180	7170	6
324	20231024	143400	542603210	7120	7170	7170	7120	150
325	20231024	143300	541531130	7170	7170	7170	7170	2
326	20231024	143200	541516790	7180	7180	7180	7180	0
327	20231024	143100	541516790	7180	7180	7180	7180	10
328	20231024	143000	541444990	7190	7190	7190	7190	0
329	20231024	142900	541444990	7190	7190	7190	7190	0
330	20231024	142800	541444990	7190	7190	7190	7190	0
331	20231024	142700	541444990	7190	7190	7190	7190	0
332	20231024	142600	541444990	7190	7170	7190	7150	1718
333	20231024	142500	529144660	7170	7170	7170	7170	8
334	20231024	142400	529087300	7190	7190	7190	7190	1
335	20231024	142300	529080110	7170	7160	7170	7160	452
336	20231024	142200	525841270	7170	7170	7170	7170	300
337	20231024	142100	523690270	7160	7160	7160	7160	320
338	20231024	142000	521399070	7190	7190	7190	7190	40
339	20231024	141900	521111470	7190	7180	7190	7180	245
340	20231024	141800	519350730	7170	7170	7180	7170	438
341	20231024	141700	516210260	7170	7180	7180	7170	120
342	20231024	141600	515349160	7180	7180	7190	7180	528
343	20231024	141500	511557320	7180	7170	7180	7170	237
344	20231024	141400	509856930	7170	7150	7170	7150	957
345	20231024	141300	503004790	7150	7110	7150	7110	1009
346	20231024	141200	495806440	7150	7150	7150	7150	100
347	20231024	141100	495091440	7150	7150	7150	7150	2
348	20231024	141000	495077140	7150	7150	7150	7150	165
349	20231024	140900	493897390	7150	7100	7150	7100	1618
350	20231024	140800	482350330	7100	7100	7100	7100	231
351	20231024	140700	480710230	7100	7100	7100	7100	5
352	20231024	140600	480674730	7090	7090	7090	7090	18
353	20231024	140500	480547110	7090	7090	7100	7090	633
354	20231024	140400	476056340	7100	7100	7100	7100	0
355	20231024	140300	476056340	7100	7100	7100	7100	0
356	20231024	140200	476056340	7100	7100	7100	7100	68
357	20231024	140100	475573540	7100	7100	7100	7100	1
358	20231024	140000	475566440	7090	7090	7090	7090	347
359	20231024	135900	473106210	7090	7090	7090	7090	0
360	20231024	135800	473106210	7090	7090	7090	7090	19
361	20231024	135700	472971500	7080	7080	7080	7080	616
362	20231024	135600	468610220	7070	7070	7070	7070	120
363	20231024	135500	467761820	7060	7060	7060	7060	0
364	20231024	135400	467761820	7060	7060	7060	7060	28
365	20231024	135300	467564140	7070	7070	7070	7070	30
366	20231024	135200	467352040	7070	7070	7070	7070	0
367	20231024	135100	467352040	7070	7070	7070	7070	0
368	20231024	135000	467352040	7070	7070	7070	7070	0
369	20231024	134900	467352040	7070	7070	7070	7070	0
370	20231024	134800	467352040	7070	7070	7070	7070	1
371	20231024	134700	467344970	7070	7070	7070	7070	123
372	20231024	134600	466475360	7070	7070	7070	7070	6
373	20231024	134500	466432940	7070	7080	7080	7070	120
374	20231024	134400	465583540	7080	7080	7080	7080	0
375	20231024	134300	465583540	7080	7080	7080	7080	0
376	20231024	134200	465583540	7080	7080	7080	7080	0
377	20231024	134100	465583540	7080	7080	7080	7080	10
378	20231024	134000	465512740	7070	7060	7070	7060	44
379	20231024	133900	465201760	7060	7070	7070	7060	19
380	20231024	133800	465067440	7070	7070	7070	7070	75
381	20231024	133700	464537190	7070	7070	7070	7070	391
382	20231024	133600	461772820	7070	7070	7070	7070	831
383	20231024	133500	455897650	7070	7070	7070	7070	1
384	20231024	133400	455890580	7060	7060	7060	7060	10
385	20231024	133300	455819980	7050	7050	7050	7050	0
386	20231024	133200	455819980	7050	7050	7050	7050	0
387	20231024	133100	455819980	7050	7050	7050	7050	0
388	20231024	133000	455819980	7050	7050	7050	7050	0
389	20231024	132900	455819980	7050	7050	7050	7050	0
390	20231024	132800	455819980	7050	7050	7050	7050	0
391	20231024	132700	455819980	7050	7050	7050	7050	0
392	20231024	132600	455819980	7050	7050	7050	7050	0
393	20231024	132500	455819980	7050	7050	7050	7050	0
394	20231024	132400	455819980	7050	7050	7050	7050	1
395	20231024	132300	455812930	7060	7060	7060	7060	0
396	20231024	132200	455812930	7060	7060	7070	7060	110
397	20231024	132100	455036320	7070	7070	7070	7070	0
398	20231024	132000	455036320	7070	7070	7070	7070	29
399	20231024	131900	454831290	7060	7060	7060	7060	693
400	20231024	131800	449938710	7060	7060	7060	7060	714
401	20231024	131700	444897870	7050	7050	7050	7050	1278
402	20231024	131600	435887970	7050	7050	7050	7050	0
403	20231024	131500	435887970	7050	7050	7050	7050	0
404	20231024	131400	435887970	7050	7050	7050	7050	0
405	20231024	131300	435887970	7050	7050	7050	7050	0
406	20231024	131200	435887970	7050	7050	7050	7050	6
407	20231024	131100	435845670	7050	7050	7050	7050	0
408	20231024	131000	435845670	7050	7050	7050	7050	22
409	20231024	130900	435690570	7050	7050	7050	7050	3
410	20231024	130800	435669420	7050	7050	7050	7050	0
411	20231024	130700	435669420	7050	7050	7050	7050	0
412	20231024	130600	435669420	7050	7050	7050	7050	160
413	20231024	130500	434541420	7050	7040	7050	7040	81
414	20231024	130400	433971170	7060	7040	7060	7040	480
415	20231024	130300	430587300	7030	7030	7030	7030	0
416	20231024	130200	430587300	7030	7030	7030	7030	0
417	20231024	130100	430587300	7030	7030	7030	7030	81
418	20231024	130000	430017870	7030	7030	7030	7030	0
419	20231024	125900	430017870	7030	7030	7030	7030	0
420	20231024	125800	430017870	7030	7030	7030	7030	23
421	20231024	125700	429856180	7020	7020	7020	7020	0
422	20231024	125600	429856180	7020	7020	7020	7020	0
423	20231024	125500	429856180	7020	7020	7020	7020	0
424	20231024	125400	429856180	7020	7020	7020	7020	0
425	20231024	125300	429856180	7020	7020	7020	7020	0
426	20231024	125200	429856180	7020	7020	7020	7020	0
427	20231024	125100	429856180	7020	7020	7020	7020	6
428	20231024	125000	429814060	7020	7020	7020	7020	4
429	20231024	124900	429785980	7040	7040	7040	7040	0
430	20231024	124800	429785980	7040	7040	7040	7040	11
431	20231024	124700	429708540	7040	7040	7040	7040	0
432	20231024	124600	429708540	7040	7040	7040	7040	0
433	20231024	124500	429708540	7040	7040	7040	7040	0
434	20231024	124400	429708540	7040	7040	7040	7040	1
435	20231024	124300	429701500	7000	7000	7000	7000	0
436	20231024	124200	429701500	7000	7000	7000	7000	0
437	20231024	124100	429701500	7000	7010	7010	7000	36
438	20231024	124000	429449450	7050	7050	7050	7050	2
439	20231024	123900	429435350	7050	7050	7050	7050	0
440	20231024	123800	429435350	7050	7050	7050	7050	0
441	20231024	123700	429435350	7050	7050	7050	7050	1
442	20231024	123600	429428300	7050	7050	7050	7050	50
443	20231024	123500	429075800	7050	7030	7050	7030	300
444	20231024	123400	426962680	7030	7030	7030	7030	0
445	20231024	123300	426962680	7030	7030	7030	7030	1
446	20231024	123200	426955650	7030	7030	7030	7030	0
447	20231024	123100	426955650	7030	7030	7030	7030	0
448	20231024	123000	426955650	7030	7030	7030	7030	0
449	20231024	122900	426955650	7030	7020	7030	7020	120
450	20231024	122800	426112630	7020	7020	7020	7020	20
451	20231024	122700	425972230	7020	7020	7020	7020	1
452	20231024	122600	425965210	7020	7020	7020	7020	0
453	20231024	122500	425965210	7020	7020	7020	7020	1
454	20231024	122400	425958190	7020	7020	7020	7020	1
455	20231024	122300	425951170	7020	7020	7020	7020	20
456	20231024	122200	425810770	7030	7030	7030	7030	3
457	20231024	122100	425789680	7030	7030	7030	7030	0
458	20231024	122000	425789680	7030	7030	7030	7030	0
459	20231024	121900	425789680	7030	7030	7030	7030	0
460	20231024	121800	425789680	7030	7030	7030	7030	0
461	20231024	121700	425789680	7030	7030	7030	7030	0
462	20231024	121600	425789680	7030	7030	7030	7030	0
463	20231024	121500	425789680	7030	7030	7030	7030	0
464	20231024	121400	425789680	7030	7030	7030	7030	1
465	20231024	121300	425782650	7030	7030	7030	7030	0
466	20231024	121200	425782650	7030	7030	7030	7030	0
467	20231024	121100	425782650	7030	7030	7030	7030	0
468	20231024	121000	425782650	7030	7030	7030	7030	0
469	20231024	120900	425782650	7030	7030	7030	7030	1
470	20231024	120800	425775620	7040	7040	7040	7040	0
471	20231024	120700	425775620	7040	7040	7040	7040	2
472	20231024	120600	425761540	6980	6980	6980	6980	0
473	20231024	120500	425761540	6980	6980	6980	6980	10
474	20231024	120400	425691740	6980	7000	7000	6980	1632
475	20231024	120300	414287230	7000	7000	7000	7000	0
476	20231024	120200	414287230	7000	7000	7000	7000	0
477	20231024	120100	414287230	7000	7000	7000	7000	141
478	20231024	120000	413300230	7050	7050	7050	7050	2
479	20231024	115900	413286130	7050	7050	7050	7050	289
480	20231024	115800	411248680	7050	7050	7050	7050	0
481	20231024	115700	411248680	7050	7040	7050	7040	21
482	20231024	115600	411100640	7000	7000	7000	7000	0
483	20231024	115500	411100640	7000	7000	7000	7000	1
484	20231024	115400	411093640	7050	7050	7050	7050	0
485	20231024	115300	411093640	7050	7050	7050	7050	0
486	20231024	115200	411093640	7050	7040	7050	7040	605
487	20231024	115100	406829810	7040	7040	7040	7040	1
488	20231024	115000	406822770	6990	7030	7030	6990	1050
489	20231024	114900	399448560	7030	7030	7030	7030	0
490	20231024	114800	399448560	7030	7030	7030	7030	0
491	20231024	114700	399448560	7030	7030	7030	7030	0
492	20231024	114600	399448560	7030	7030	7030	7030	0
493	20231024	114500	399448560	7030	7030	7030	7030	0
494	20231024	114400	399448560	7030	7030	7030	7030	0
495	20231024	114300	399448560	7030	7030	7030	7030	0
496	20231024	114200	399448560	7030	7030	7030	7030	0
497	20231024	114100	399448560	7030	7030	7030	7030	29
498	20231024	114000	399244690	7030	7030	7030	7030	0
499	20231024	113900	399244690	7030	7030	7030	7030	10
500	20231024	113800	399174390	7030	7030	7030	7030	0
501	20231024	113700	399174390	7030	7030	7030	7030	0
502	20231024	113600	399174390	7030	7040	7040	7030	202
503	20231024	113500	397752330	7040	7040	7040	7040	0
504	20231024	113400	397752330	7040	7040	7040	7040	18
505	20231024	113300	397625610	7040	7040	7040	7040	100
506	20231024	113200	396921610	7040	7040	7040	7040	95
507	20231024	113100	396252810	7030	7030	7030	7030	0
508	20231024	113000	396252810	7030	7020	7030	7020	365
509	20231024	112900	393689550	7020	7020	7020	7020	1
510	20231024	112800	393682530	6990	6990	6990	6990	0
511	20231024	112700	393682530	6990	6990	6990	6990	0
512	20231024	112600	393682530	6990	6990	6990	6990	0
513	20231024	112500	393682530	6990	6990	6990	6990	1
514	20231024	112400	393675540	7010	7010	7010	7010	0
515	20231024	112300	393675540	7010	7010	7010	7010	223
516	20231024	112200	392112310	7010	7010	7010	7010	1
517	20231024	112100	392105300	6980	6980	6980	6980	74
518	20231024	112000	391588780	6980	7010	7010	6980	210
519	20231024	111900	390122680	7000	7000	7000	7000	0
520	20231024	111800	390122680	7000	7000	7000	7000	686
521	20231024	111700	385320680	7000	7000	7000	7000	0
522	20231024	111600	385320680	7000	7000	7000	7000	1
523	20231024	111500	385313680	7000	7000	7000	7000	0
524	20231024	111400	385313680	7000	7000	7000	7000	0
525	20231024	111300	385313680	7000	7000	7000	7000	0
526	20231024	111200	385313680	7000	7000	7000	7000	0
527	20231024	111100	385313680	7000	7000	7000	7000	0
528	20231024	111000	385313680	7000	7000	7000	7000	0
529	20231024	110900	385313680	7000	7000	7000	7000	0
530	20231024	110800	385313680	7000	7000	7000	7000	0
531	20231024	110700	385313680	7000	7000	7000	7000	1
532	20231024	110600	385306680	6950	6950	6950	6950	2
533	20231024	110500	385292780	6950	6990	6990	6950	3189
534	20231024	110400	363118110	7000	7000	7000	7000	75
535	20231024	110300	362593110	6990	6990	6990	6990	150
536	20231024	110200	361544610	6990	6990	6990	6990	15
537	20231024	110100	361439760	6990	6990	6990	6990	22
538	20231024	110000	361285980	6990	6990	6990	6990	2
539	20231024	105900	361272000	6990	6990	6990	6990	0
540	20231024	105800	361272000	6990	6990	6990	6990	1
541	20231024	105700	361265010	6990	6990	6990	6990	1
542	20231024	105600	361258020	6990	6980	6990	6980	103
543	20231024	105500	360538080	6980	6980	6980	6980	0
544	20231024	105400	360538080	6980	6970	6980	6970	89
545	20231024	105300	359917620	6970	6970	6970	6970	0
546	20231024	105200	359917620	6970	6970	6970	6970	1
547	20231024	105100	359910650	6980	6980	6980	6980	0
548	20231024	105000	359910650	6980	6990	6990	6980	3
549	20231024	104900	359889700	6990	6990	6990	6990	0
550	20231024	104800	359889700	6990	6990	6990	6990	10
551	20231024	104700	359819800	6990	6990	6990	6990	0
552	20231024	104600	359819800	6990	6990	6990	6990	1
553	20231024	104500	359812810	7000	7000	7000	7000	101
554	20231024	104400	359105810	7000	7000	7000	7000	0
555	20231024	104300	359105810	7000	6960	7000	6940	1303
556	20231024	104200	350023400	6960	6940	6960	6940	83
557	20231024	104100	349447320	6940	6940	6940	6940	28
558	20231024	104000	349253000	6940	6940	6940	6940	464
559	20231024	103900	346032840	6940	6940	6960	6930	394
560	20231024	103800	343298990	6940	6950	6950	6940	105
561	20231024	103700	342570240	6950	6950	6950	6950	1
562	20231024	103600	342563290	6930	6930	6930	6930	0
563	20231024	103500	342563290	6930	6930	6930	6930	4377
564	20231024	103400	312230680	6930	6940	6940	6930	5000
565	20231024	103300	277573320	6940	6940	6940	6940	200
566	20231024	103200	276185320	6940	6940	6940	6940	0
567	20231024	103100	276185320	6940	6940	6940	6940	523
568	20231024	103000	272555700	6940	6950	6950	6940	1720
569	20231024	102900	260618680	6940	6940	6940	6940	433
570	20231024	102800	257613660	6940	6950	6950	6940	1400
571	20231024	102700	247890370	6960	6960	6960	6960	100
572	20231024	102600	247194370	6960	6960	6960	6960	274
573	20231024	102500	245287330	6960	6970	6970	6960	250
574	20231024	102400	243547320	6960	6960	6960	6960	19
575	20231024	102300	243415080	6960	6960	6960	6960	46
576	20231024	102200	243094920	6960	6960	6960	6960	1285
577	20231024	102100	234151320	6960	6970	6970	6960	1019
578	20231024	102000	227058980	6970	6970	6970	6970	1103
579	20231024	101900	219371070	6980	6980	6980	6980	4755
580	20231024	101800	186181170	7000	7000	7000	7000	0
581	20231024	101700	186181170	7000	7000	7000	7000	0
582	20231024	101600	186181170	7000	7000	7000	7000	0
583	20231024	101500	186181170	7000	7000	7000	7000	100
584	20231024	101400	185481170	6980	6980	6980	6980	80
585	20231024	101300	184922770	6980	6980	6980	6980	0
586	20231024	101200	184922770	6980	6980	6980	6980	12
587	20231024	101100	184839010	6980	6980	6980	6980	3
588	20231024	101000	184818070	6980	6980	6980	6980	597
589	20231024	100900	180651010	6990	7000	7000	6990	1428
590	20231024	100800	170669280	7000	7000	7000	7000	0
591	20231024	100700	170669280	7000	6990	7000	6990	1387
592	20231024	100600	160964150	6990	6990	6990	6990	45
593	20231024	100500	160649600	6990	6990	6990	6990	0
594	20231024	100400	160649600	6990	6990	6990	6990	100
595	20231024	100300	159950600	6980	6980	6980	6980	300
596	20231024	100200	157856600	7000	7000	7000	7000	1
597	20231024	100100	157849600	7000	7000	7000	7000	1500
598	20231024	100000	147349600	6980	7000	7000	6980	1077
599	20231024	095900	139832020	7000	7000	7000	7000	1
600	20231024	095800	139825020	6980	6980	6980	6980	233
601	20231024	095700	138198680	6980	6980	6980	6980	520
602	20231024	095600	134569080	6980	6980	6980	6980	0
603	20231024	095500	134569080	6980	6980	6980	6980	259
604	20231024	095400	132761260	6990	6990	6990	6990	0
605	20231024	095300	132761260	6990	6980	6990	6980	201
606	20231024	095200	131358270	6980	6980	6980	6980	121
607	20231024	095100	130513690	6980	6980	6980	6980	233
608	20231024	095000	128887350	6990	6990	6990	6990	2479
609	20231024	094900	111559140	6990	6990	6990	6990	0
610	20231024	094800	111559140	6990	7000	7000	6990	991
611	20231024	094700	104623410	7000	7000	7000	7000	0
612	20231024	094600	104623410	7000	7010	7010	7000	121
613	20231024	094500	103776400	7000	7000	7000	7000	44
614	20231024	094400	103468400	7000	7000	7000	7000	0
615	20231024	094300	103468400	7000	7000	7000	7000	500
616	20231024	094200	99968400	7000	7000	7000	7000	1
617	20231024	094100	99961400	7030	7030	7030	7030	1
618	20231024	094000	99954370	7000	7000	7000	7000	1
619	20231024	093900	99947370	7010	7000	7010	7000	2921
620	20231024	093800	79498370	7000	7000	7000	7000	516
621	20231024	093700	75886370	7000	7000	7000	7000	187
622	20231024	093600	74577370	7040	7040	7040	7040	0
623	20231024	093500	74577370	7040	7020	7040	7000	2540
624	20231024	093400	56787860	7060	7060	7060	7060	1
625	20231024	093300	56780800	7070	7020	7070	7020	1095
626	20231024	093200	49056690	7020	7020	7020	7020	1
627	20231024	093100	49049670	7010	7010	7010	7010	4
628	20231024	093000	49021630	7010	7020	7020	7010	29
629	20231024	092900	48818060	7000	7000	7000	7000	0
630	20231024	092800	48818060	7000	7000	7000	7000	0
631	20231024	092700	48818060	7000	7000	7000	7000	117
632	20231024	092600	47999060	7000	6990	7000	6990	3
633	20231024	092500	47978080	6990	7000	7000	6990	786
634	20231024	092400	42483800	6990	6990	6990	6990	0
635	20231024	092300	42483800	6990	6990	6990	6990	150
636	20231024	092200	41435300	7000	7000	7000	6990	7
637	20231024	092100	41386310	7000	7000	7000	6990	194
638	20231024	092000	40030140	7000	7000	7000	7000	33
639	20231024	091900	39799140	7050	7050	7050	7050	0
640	20231024	091800	39799140	7050	7050	7050	7050	1
641	20231024	091700	39792090	7050	7000	7050	7000	1001
642	20231024	091600	32752110	6990	6990	6990	6990	626
643	20231024	091500	28376370	7000	7010	7010	7000	26
644	20231024	091400	28194340	7000	7030	7030	7000	301
645	20231024	091300	26087310	7030	7010	7030	7000	119
646	20231024	091200	25252630	7040	7040	7040	7040	0
647	20231024	091100	25252630	7040	7040	7040	7040	5
648	20231024	091000	25217430	7040	7040	7040	7040	0
649	20231024	090900	25217430	7040	7040	7040	7040	0
650	20231024	090800	25217430	7040	7030	7040	7030	60
651	20231024	090700	24795390	7030	7030	7030	7030	260
652	20231024	090600	22967590	7030	7030	7030	7030	1045
653	20231024	090500	15621240	7030	7040	7040	7030	1027
654	20231024	090400	8391700	7050	7050	7050	7050	302
655	20231024	090300	6262600	7050	7040	7050	7040	140
656	20231024	090200	5276600	7040	7040	7040	7040	41
657	20231024	090100	4987960	7040	7030	7040	7030	102
658	20231024	090000	4270890	6990	6990	6990	6990	611