KissMeData/043370/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191500	325505610	9690	9690	9690	9690	464
3	20231024	191400	325505610	9690	9690	9690	9690	0
4	20231024	191300	325505610	9690	9690	9690	9690	0
5	20231024	191200	325505610	9690	9690	9690	9690	0
6	20231024	191100	325505610	9690	9690	9690	9690	0
7	20231024	191000	325505610	9690	9690	9690	9690	0
8	20231024	190900	325505610	9690	9690	9690	9690	0
9	20231024	190800	325505610	9690	9690	9690	9690	0
10	20231024	190700	325505610	9690	9690	9690	9690	0
11	20231024	190600	325505610	9690	9690	9690	9690	0
12	20231024	190500	325505610	9690	9690	9690	9690	0
13	20231024	190400	325505610	9690	9690	9690	9690	0
14	20231024	190300	325505610	9690	9690	9690	9690	0
15	20231024	190200	325505610	9690	9690	9690	9690	0
16	20231024	190100	325505610	9690	9690	9690	9690	0
17	20231024	190000	325505610	9690	9690	9690	9690	0
18	20231024	185900	325505610	9690	9690	9690	9690	0
19	20231024	185800	325505610	9690	9690	9690	9690	0
20	20231024	185700	325505610	9690	9690	9690	9690	0
21	20231024	185600	325505610	9690	9690	9690	9690	0
22	20231024	185500	325505610	9690	9690	9690	9690	0
23	20231024	185400	325505610	9690	9690	9690	9690	0
24	20231024	185300	325505610	9690	9690	9690	9690	0
25	20231024	185200	325505610	9690	9690	9690	9690	0
26	20231024	185100	325505610	9690	9690	9690	9690	0
27	20231024	185000	325505610	9690	9690	9690	9690	0
28	20231024	184900	325505610	9690	9690	9690	9690	0
29	20231024	184800	325505610	9690	9690	9690	9690	0
30	20231024	184700	325505610	9690	9690	9690	9690	0
31	20231024	184600	325505610	9690	9690	9690	9690	0
32	20231024	184500	325505610	9690	9690	9690	9690	464
33	20231024	184400	325505610	9690	9690	9690	9690	0
34	20231024	184300	325505610	9690	9690	9690	9690	0
35	20231024	184200	325505610	9690	9690	9690	9690	0
36	20231024	184100	325505610	9690	9690	9690	9690	0
37	20231024	184000	325505610	9690	9690	9690	9690	0
38	20231024	183900	325505610	9690	9690	9690	9690	0
39	20231024	183800	325505610	9690	9690	9690	9690	0
40	20231024	183700	325505610	9690	9690	9690	9690	0
41	20231024	183600	325505610	9690	9690	9690	9690	0
42	20231024	183500	325505610	9690	9690	9690	9690	0
43	20231024	183400	325505610	9690	9690	9690	9690	0
44	20231024	183300	325505610	9690	9690	9690	9690	0
45	20231024	183200	325505610	9690	9690	9690	9690	0
46	20231024	183100	325505610	9690	9690	9690	9690	0
47	20231024	183000	325505610	9690	9690	9690	9690	0
48	20231024	182900	325505610	9690	9690	9690	9690	0
49	20231024	182800	325505610	9690	9690	9690	9690	0
50	20231024	182700	325505610	9690	9690	9690	9690	0
51	20231024	182600	325505610	9690	9690	9690	9690	0
52	20231024	182500	325505610	9690	9690	9690	9690	0
53	20231024	182400	325505610	9690	9690	9690	9690	0
54	20231024	182300	325505610	9690	9690	9690	9690	0
55	20231024	182200	325505610	9690	9690	9690	9690	0
56	20231024	182100	325505610	9690	9690	9690	9690	0
57	20231024	182000	325505610	9690	9690	9690	9690	0
58	20231024	181900	325505610	9690	9690	9690	9690	0
59	20231024	181800	325505610	9690	9690	9690	9690	0
60	20231024	181700	325505610	9690	9690	9690	9690	0
61	20231024	181600	325505610	9690	9690	9690	9690	0
62	20231024	181500	325505610	9690	9690	9690	9690	464
63	20231024	181400	325505610	9690	9690	9690	9690	0
64	20231024	181300	325505610	9690	9690	9690	9690	0
65	20231024	181200	325505610	9690	9690	9690	9690	0
66	20231024	181100	325505610	9690	9690	9690	9690	0
67	20231024	181000	325505610	9690	9690	9690	9690	0
68	20231024	180900	325505610	9690	9690	9690	9690	0
69	20231024	180800	325505610	9690	9690	9690	9690	0
70	20231024	180700	325505610	9690	9690	9690	9690	0
71	20231024	180600	325505610	9690	9690	9690	9690	0
72	20231024	180500	325505610	9690	9690	9690	9690	0
73	20231024	180400	325505610	9690	9690	9690	9690	0
74	20231024	180300	325505610	9690	9690	9690	9690	0
75	20231024	180200	325505610	9690	9690	9690	9690	0
76	20231024	180100	325505610	9690	9690	9690	9690	0
77	20231024	180000	325505610	9690	9690	9690	9690	0
78	20231024	175900	325505610	9690	9690	9690	9690	0
79	20231024	175800	325505610	9690	9690	9690	9690	0
80	20231024	175700	325505610	9690	9690	9690	9690	0
81	20231024	175600	325505610	9690	9690	9690	9690	0
82	20231024	175500	325505610	9690	9690	9690	9690	0
83	20231024	175400	325505610	9690	9690	9690	9690	0
84	20231024	175300	325505610	9690	9690	9690	9690	0
85	20231024	175200	325505610	9690	9690	9690	9690	0
86	20231024	175100	325505610	9690	9690	9690	9690	0
87	20231024	175000	325505610	9690	9690	9690	9690	0
88	20231024	174900	325505610	9690	9690	9690	9690	0
89	20231024	174800	325505610	9690	9690	9690	9690	0
90	20231024	174700	325505610	9690	9690	9690	9690	0
91	20231024	174600	325505610	9690	9690	9690	9690	0
92	20231024	174500	325505610	9690	9690	9690	9690	464
93	20231024	174400	325505610	9690	9690	9690	9690	0
94	20231024	174300	325505610	9690	9690	9690	9690	0
95	20231024	174200	325505610	9690	9690	9690	9690	0
96	20231024	174100	325505610	9690	9690	9690	9690	0
97	20231024	174000	325505610	9690	9690	9690	9690	0
98	20231024	173900	325505610	9690	9690	9690	9690	0
99	20231024	173800	325505610	9690	9690	9690	9690	0
100	20231024	173700	325505610	9690	9690	9690	9690	0
101	20231024	173600	325505610	9690	9690	9690	9690	0
102	20231024	173500	325505610	9690	9690	9690	9690	0
103	20231024	173400	325505610	9690	9690	9690	9690	0
104	20231024	173300	325505610	9690	9690	9690	9690	0
105	20231024	173200	325505610	9690	9690	9690	9690	0
106	20231024	173100	325505610	9690	9690	9690	9690	0
107	20231024	173000	325505610	9690	9690	9690	9690	0
108	20231024	172900	325505610	9690	9690	9690	9690	0
109	20231024	172800	325505610	9690	9690	9690	9690	0
110	20231024	172700	325505610	9690	9690	9690	9690	0
111	20231024	172600	325505610	9690	9690	9690	9690	0
112	20231024	172500	325505610	9690	9690	9690	9690	0
113	20231024	172400	325505610	9690	9690	9690	9690	0
114	20231024	172300	325505610	9690	9690	9690	9690	0
115	20231024	172200	325505610	9690	9690	9690	9690	0
116	20231024	172100	325505610	9690	9690	9690	9690	0
117	20231024	172000	325505610	9690	9690	9690	9690	0
118	20231024	171900	325505610	9690	9690	9690	9690	0
119	20231024	171800	325505610	9690	9690	9690	9690	0
120	20231024	171700	325505610	9690	9690	9690	9690	0
121	20231024	171600	325505610	9690	9690	9690	9690	0
122	20231024	171500	325505610	9690	9690	9690	9690	464
123	20231024	171400	325505610	9690	9690	9690	9690	0
124	20231024	171300	325505610	9690	9690	9690	9690	0
125	20231024	171200	325505610	9690	9690	9690	9690	0
126	20231024	171100	325505610	9690	9690	9690	9690	0
127	20231024	171000	325505610	9690	9690	9690	9690	0
128	20231024	170900	325505610	9690	9690	9690	9690	0
129	20231024	170800	325505610	9690	9690	9690	9690	0
130	20231024	170700	325505610	9690	9690	9690	9690	0
131	20231024	170600	325505610	9690	9690	9690	9690	0
132	20231024	170500	325505610	9690	9690	9690	9690	0
133	20231024	170400	325505610	9690	9690	9690	9690	0
134	20231024	170300	325505610	9690	9690	9690	9690	0
135	20231024	170200	325505610	9690	9690	9690	9690	0
136	20231024	170100	325505610	9690	9690	9690	9690	0
137	20231024	170000	325505610	9690	9690	9690	9690	0
138	20231024	165900	325505610	9690	9690	9690	9690	0
139	20231024	165800	325505610	9690	9690	9690	9690	0
140	20231024	165700	325505610	9690	9690	9690	9690	0
141	20231024	165600	325505610	9690	9690	9690	9690	0
142	20231024	165500	325505610	9690	9690	9690	9690	0
143	20231024	165400	325505610	9690	9690	9690	9690	0
144	20231024	165300	325505610	9690	9690	9690	9690	0
145	20231024	165200	325505610	9690	9690	9690	9690	0
146	20231024	165100	325505610	9690	9690	9690	9690	0
147	20231024	165000	325505610	9690	9690	9690	9690	0
148	20231024	164900	325505610	9690	9690	9690	9690	0
149	20231024	164800	325505610	9690	9690	9690	9690	0
150	20231024	164700	325505610	9690	9690	9690	9690	0
151	20231024	164600	325505610	9690	9690	9690	9690	0
152	20231024	164500	325505610	9690	9690	9690	9690	464
153	20231024	164400	325505610	9690	9690	9690	9690	0
154	20231024	164300	325505610	9690	9690	9690	9690	0
155	20231024	164200	325505610	9690	9690	9690	9690	0
156	20231024	164100	325505610	9690	9690	9690	9690	0
157	20231024	164000	325505610	9690	9690	9690	9690	0
158	20231024	163900	325505610	9690	9690	9690	9690	0
159	20231024	163800	325505610	9690	9690	9690	9690	0
160	20231024	163700	325505610	9690	9690	9690	9690	0
161	20231024	163600	325505610	9690	9690	9690	9690	0
162	20231024	163500	325505610	9690	9690	9690	9690	0
163	20231024	163400	325505610	9690	9690	9690	9690	0
164	20231024	163300	325505610	9690	9690	9690	9690	0
165	20231024	163200	325505610	9690	9690	9690	9690	0
166	20231024	163100	325505610	9690	9690	9690	9690	0
167	20231024	163000	325505610	9690	9690	9690	9690	0
168	20231024	162900	325505610	9690	9690	9690	9690	0
169	20231024	162800	325505610	9690	9690	9690	9690	0
170	20231024	162700	325505610	9690	9690	9690	9690	0
171	20231024	162600	325505610	9690	9690	9690	9690	0
172	20231024	162500	325505610	9690	9690	9690	9690	0
173	20231024	162400	325505610	9690	9690	9690	9690	0
174	20231024	162300	325505610	9690	9690	9690	9690	0
175	20231024	162200	325505610	9690	9690	9690	9690	0
176	20231024	162100	325505610	9690	9690	9690	9690	0
177	20231024	162000	325505610	9690	9690	9690	9690	0
178	20231024	161900	325505610	9690	9690	9690	9690	0
179	20231024	161800	325505610	9690	9690	9690	9690	0
180	20231024	161700	325505610	9690	9690	9690	9690	0
181	20231024	161600	325505610	9690	9690	9690	9690	0
182	20231024	161500	325505610	9690	9690	9690	9690	464
183	20231024	161400	325505610	9690	9690	9690	9690	0
184	20231024	161300	325505610	9690	9690	9690	9690	0
185	20231024	161200	325505610	9690	9690	9690	9690	0
186	20231024	161100	325505610	9690	9690	9690	9690	0
187	20231024	161000	325505610	9690	9690	9690	9690	0
188	20231024	160900	325505610	9690	9690	9690	9690	0
189	20231024	160800	325505610	9690	9690	9690	9690	0
190	20231024	160700	325505610	9690	9690	9690	9690	0
191	20231024	160600	325505610	9690	9690	9690	9690	0
192	20231024	160500	325505610	9690	9690	9690	9690	0
193	20231024	160400	325505610	9690	9690	9690	9690	0
194	20231024	160300	325505610	9690	9690	9690	9690	0
195	20231024	160200	325505610	9690	9690	9690	9690	0
196	20231024	160100	325505610	9690	9690	9690	9690	0
197	20231024	160000	325505610	9690	9690	9690	9690	0
198	20231024	155900	325505610	9690	9690	9690	9690	0
199	20231024	155800	325505610	9690	9690	9690	9690	0
200	20231024	155700	325505610	9690	9690	9690	9690	0
201	20231024	155600	325505610	9690	9690	9690	9690	0
202	20231024	155500	325505610	9690	9690	9690	9690	0
203	20231024	155400	325505610	9690	9690	9690	9690	0
204	20231024	155300	325505610	9690	9690	9690	9690	0
205	20231024	155200	325505610	9690	9690	9690	9690	0
206	20231024	155100	325505610	9690	9690	9690	9690	0
207	20231024	155000	325505610	9690	9690	9690	9690	0
208	20231024	154900	325505610	9690	9690	9690	9690	0
209	20231024	154800	325505610	9690	9690	9690	9690	0
210	20231024	154700	325505610	9690	9690	9690	9690	0
211	20231024	154600	325505610	9690	9690	9690	9690	0
212	20231024	154500	325505610	9690	9690	9690	9690	464
213	20231024	154400	325505610	9690	9690	9690	9690	0
214	20231024	154300	325505610	9690	9690	9690	9690	0
215	20231024	154200	325505610	9690	9690	9690	9690	0
216	20231024	154100	325505610	9690	9690	9690	9690	0
217	20231024	154000	325505610	9690	9690	9690	9690	0
218	20231024	153900	325505610	9690	9690	9690	9690	0
219	20231024	153800	325505610	9690	9690	9690	9690	0
220	20231024	153700	325505610	9690	9690	9690	9690	0
221	20231024	153600	325505610	9690	9690	9690	9690	0
222	20231024	153500	325505610	9690	9690	9690	9690	0
223	20231024	153400	325505610	9690	9690	9690	9690	0
224	20231024	153300	325505610	9690	9690	9690	9690	0
225	20231024	153200	325505610	9690	9690	9690	9690	0
226	20231024	153100	325505610	9690	9690	9690	9690	0
227	20231024	153000	325505610	9690	9690	9690	9690	464
228	20231024	152900	321009450	9700	9700	9700	9700	0
229	20231024	152800	321009450	9700	9700	9700	9700	0
230	20231024	152700	321009450	9700	9700	9700	9700	0
231	20231024	152600	321009450	9700	9700	9700	9700	0
232	20231024	152500	321009450	9700	9700	9700	9700	0
233	20231024	152400	321009450	9700	9700	9700	9700	0
234	20231024	152300	321009450	9700	9700	9700	9700	0
235	20231024	152200	321009450	9700	9700	9700	9700	0
236	20231024	152100	321009450	9700	9700	9700	9700	0
237	20231024	152000	321009450	9700	9700	9700	9700	0
238	20231024	151900	321009450	9700	9690	9710	9690	44
239	20231024	151800	320583030	9690	9710	9710	9690	984
240	20231024	151700	311038390	9710	9710	9710	9710	8
241	20231024	151600	310960710	9720	9710	9720	9710	13
242	20231024	151500	310834460	9710	9710	9710	9710	2
243	20231024	151400	310815040	9710	9710	9710	9710	488
244	20231024	151300	306076560	9710	9710	9710	9710	30
245	20231024	151200	305785260	9710	9710	9710	9710	39
246	20231024	151100	305406570	9710	9710	9710	9710	52
247	20231024	151000	304901650	9710	9710	9710	9710	1
248	20231024	150900	304891940	9720	9720	9720	9720	0
249	20231024	150800	304891940	9720	9720	9720	9720	0
250	20231024	150700	304891940	9720	9710	9720	9710	2
251	20231024	150600	304872510	9720	9720	9720	9720	0
252	20231024	150500	304872510	9720	9720	9720	9720	1
253	20231024	150400	304862790	9710	9720	9720	9710	8
254	20231024	150300	304785040	9720	9720	9720	9720	53
255	20231024	150200	304269880	9720	9720	9720	9720	6
256	20231024	150100	304211560	9710	9710	9710	9710	1
257	20231024	150000	304201850	9720	9720	9720	9720	0
258	20231024	145900	304201850	9720	9710	9720	9710	3
259	20231024	145800	304172710	9720	9720	9720	9720	0
260	20231024	145700	304172710	9720	9710	9720	9710	6
261	20231024	145600	304114440	9720	9710	9720	9710	2
262	20231024	145500	304095010	9730	9730	9730	9730	0
263	20231024	145400	304095010	9730	9730	9730	9730	1
264	20231024	145300	304085280	9720	9720	9720	9720	1
265	20231024	145200	304075560	9730	9730	9730	9730	0
266	20231024	145100	304075560	9730	9720	9730	9720	4
267	20231024	145000	304036660	9730	9730	9730	9730	0
268	20231024	144900	304036660	9730	9720	9730	9720	2
269	20231024	144800	304017210	9710	9710	9710	9710	0
270	20231024	144700	304017210	9710	9710	9730	9710	34
271	20231024	144600	303687030	9730	9730	9730	9730	0
272	20231024	144500	303687030	9730	9720	9730	9720	2
273	20231024	144400	303667580	9720	9720	9730	9720	6
274	20231024	144300	303609240	9730	9730	9730	9730	1
275	20231024	144200	303599510	9720	9720	9730	9720	6
276	20231024	144100	303541170	9730	9730	9730	9730	0
277	20231024	144000	303541170	9730	9720	9730	9720	3
278	20231024	143900	303511990	9720	9730	9730	9710	56
279	20231024	143800	302968160	9730	9740	9740	9730	2
280	20231024	143700	302948690	9740	9740	9740	9730	32
281	20231024	143600	302637310	9740	9730	9740	9730	6
282	20231024	143500	302578900	9740	9720	9740	9720	63
283	20231024	143400	301966470	9720	9720	9720	9720	1
284	20231024	143300	301956750	9710	9710	9710	9710	1
285	20231024	143200	301947040	9720	9720	9720	9720	1
286	20231024	143100	301937320	9720	9710	9720	9710	57
287	20231024	143000	301383840	9710	9710	9720	9700	151
288	20231024	142900	299918680	9700	9710	9720	9700	1965
289	20231024	142800	280853050	9730	9720	9730	9720	2
290	20231024	142700	280833600	9720	9720	9720	9720	2
291	20231024	142600	280814160	9730	9730	9730	9730	0
292	20231024	142500	280814160	9730	9720	9730	9720	2
293	20231024	142400	280794710	9720	9730	9730	9720	2
294	20231024	142300	280775260	9720	9720	9720	9720	0
295	20231024	142200	280775260	9720	9720	9720	9720	1
296	20231024	142100	280765540	9720	9720	9720	9720	0
297	20231024	142000	280765540	9720	9720	9720	9720	0
298	20231024	141900	280765540	9720	9720	9730	9720	4
299	20231024	141800	280726650	9730	9720	9730	9710	91
300	20231024	141700	279842980	9730	9720	9730	9720	5
301	20231024	141600	279794370	9730	9720	9730	9720	2
302	20231024	141500	279774920	9720	9720	9730	9720	125
303	20231024	141400	278559900	9720	9700	9720	9700	91
304	20231024	141300	277676290	9710	9710	9710	9710	0
305	20231024	141200	277676290	9710	9710	9710	9710	0
306	20231024	141100	277676290	9710	9700	9710	9700	36
307	20231024	141000	277327080	9700	9700	9700	9700	0
308	20231024	140900	277327080	9700	9700	9700	9700	44
309	20231024	140800	276900280	9700	9690	9700	9690	2
310	20231024	140700	276880890	9710	9710	9710	9710	0
311	20231024	140600	276880890	9710	9710	9710	9710	0
312	20231024	140500	276880890	9710	9710	9710	9710	0
313	20231024	140400	276880890	9710	9710	9710	9690	1860
314	20231024	140300	258839580	9730	9730	9730	9730	0
315	20231024	140200	258839580	9730	9730	9730	9730	0
316	20231024	140100	258839580	9730	9710	9730	9710	3
317	20231024	140000	258810420	9730	9720	9730	9720	4
318	20231024	135900	258771520	9730	9720	9730	9720	26
319	20231024	135800	258518550	9710	9700	9710	9700	393
320	20231024	135700	254705700	9690	9690	9690	9690	1
321	20231024	135600	254696010	9700	9700	9700	9700	0
322	20231024	135500	254696010	9700	9700	9700	9700	1
323	20231024	135400	254686310	9690	9690	9690	9690	1
324	20231024	135300	254676620	9700	9700	9700	9700	0
325	20231024	135200	254676620	9700	9700	9700	9700	1
326	20231024	135100	254666920	9690	9690	9690	9690	16
327	20231024	135000	254511880	9690	9690	9690	9690	0
328	20231024	134900	254511880	9690	9690	9690	9690	1
329	20231024	134800	254502190	9680	9680	9680	9680	1
330	20231024	134700	254492510	9690	9690	9690	9690	0
331	20231024	134600	254492510	9690	9690	9690	9690	1
332	20231024	134500	254482820	9680	9680	9680	9680	1
333	20231024	134400	254473140	9690	9690	9690	9690	0
334	20231024	134300	254473140	9690	9690	9690	9680	3
335	20231024	134200	254444080	9680	9680	9680	9680	1
336	20231024	134100	254434400	9680	9680	9680	9680	0
337	20231024	134000	254434400	9680	9680	9690	9680	7
338	20231024	133900	254366620	9680	9660	9690	9660	252
339	20231024	133800	251928500	9660	9650	9660	9650	122
340	20231024	133700	250750190	9640	9630	9640	9630	11
341	20231024	133600	250644160	9640	9640	9640	9640	0
342	20231024	133500	250644160	9640	9630	9640	9630	5
343	20231024	133400	250595980	9640	9640	9640	9640	0
344	20231024	133300	250595980	9640	9640	9640	9640	0
345	20231024	133200	250595980	9640	9630	9640	9630	2
346	20231024	133100	250576710	9630	9640	9640	9630	52
347	20231024	133000	250075930	9630	9640	9640	9630	24
348	20231024	132900	249844790	9660	9620	9660	9620	270
349	20231024	132800	247240700	9630	9610	9630	9610	403
350	20231024	132700	243361590	9610	9600	9610	9600	48
351	20231024	132600	242900780	9600	9590	9600	9590	2
352	20231024	132500	242881590	9600	9600	9600	9600	0
353	20231024	132400	242881590	9600	9600	9600	9600	0
354	20231024	132300	242881590	9600	9590	9600	9590	2
355	20231024	132200	242862400	9600	9600	9600	9600	0
356	20231024	132100	242862400	9600	9590	9600	9590	52
357	20231024	132000	242363630	9590	9580	9590	9580	2
358	20231024	131900	242344460	9590	9590	9590	9590	0
359	20231024	131800	242344460	9590	9580	9590	9580	52
360	20231024	131700	241846040	9570	9560	9570	9560	24
361	20231024	131600	241616370	9570	9570	9570	9570	0
362	20231024	131500	241616370	9570	9560	9570	9560	2
363	20231024	131400	241597240	9570	9570	9570	9570	0
364	20231024	131300	241597240	9570	9570	9570	9570	0
365	20231024	131200	241597240	9570	9560	9570	9560	2
366	20231024	131100	241578110	9570	9560	9570	9560	2
367	20231024	131000	241558980	9560	9560	9560	9560	1
368	20231024	130900	241549420	9550	9550	9550	9550	1
369	20231024	130800	241539870	9550	9550	9550	9550	0
370	20231024	130700	241539870	9550	9550	9550	9550	0
371	20231024	130600	241539870	9550	9550	9550	9550	1
372	20231024	130500	241530320	9550	9550	9550	9550	0
373	20231024	130400	241530320	9550	9550	9550	9550	100
374	20231024	130300	240575320	9560	9560	9560	9560	0
375	20231024	130200	240575320	9560	9560	9560	9560	0
376	20231024	130100	240575320	9560	9550	9560	9550	106
377	20231024	130000	239562200	9550	9550	9550	9550	59
378	20231024	125900	238998750	9550	9550	9550	9550	28
379	20231024	125800	238731350	9550	9550	9550	9550	4
380	20231024	125700	238693150	9560	9560	9560	9560	7
381	20231024	125600	238626230	9560	9560	9560	9560	179
382	20231024	125500	236914990	9560	9560	9560	9560	1
383	20231024	125400	236905430	9560	9560	9560	9560	0
384	20231024	125300	236905430	9560	9560	9560	9560	2
385	20231024	125200	236886310	9560	9560	9560	9560	0
386	20231024	125100	236886310	9560	9560	9560	9560	0
387	20231024	125000	236886310	9560	9560	9560	9560	0
388	20231024	124900	236886310	9560	9560	9560	9560	46
389	20231024	124800	236446550	9550	9550	9550	9550	0
390	20231024	124700	236446550	9550	9550	9550	9550	0
391	20231024	124600	236446550	9550	9550	9550	9550	1
392	20231024	124500	236437000	9550	9550	9550	9550	0
393	20231024	124400	236437000	9550	9550	9550	9550	1
394	20231024	124300	236427450	9550	9550	9550	9550	0
395	20231024	124200	236427450	9550	9550	9550	9550	1
396	20231024	124100	236417900	9550	9550	9550	9550	1
397	20231024	124000	236408350	9550	9550	9550	9550	0
398	20231024	123900	236408350	9550	9550	9550	9550	0
399	20231024	123800	236408350	9550	9550	9550	9550	2
400	20231024	123700	236389250	9550	9550	9550	9550	0
401	20231024	123600	236389250	9550	9550	9550	9550	0
402	20231024	123500	236389250	9550	9550	9550	9550	30
403	20231024	123400	236102750	9550	9550	9550	9550	0
404	20231024	123300	236102750	9550	9560	9560	9550	200
405	20231024	123200	234192100	9570	9560	9570	9560	2
406	20231024	123100	234172970	9550	9560	9560	9550	142
407	20231024	123000	232816360	9560	9560	9560	9560	1
408	20231024	122900	232806800	9560	9560	9560	9560	119
409	20231024	122800	231669160	9560	9560	9560	9560	0
410	20231024	122700	231669160	9560	9560	9560	9560	1
411	20231024	122600	231659600	9570	9570	9570	9570	0
412	20231024	122500	231659600	9570	9570	9570	9570	200
413	20231024	122400	229745600	9570	9570	9570	9570	1
414	20231024	122300	229736030	9570	9570	9570	9570	0
415	20231024	122200	229736030	9570	9570	9570	9570	6
416	20231024	122100	229678610	9570	9570	9570	9570	1
417	20231024	122000	229669040	9570	9570	9570	9570	0
418	20231024	121900	229669040	9570	9570	9570	9570	0
419	20231024	121800	229669040	9570	9570	9570	9570	2
420	20231024	121700	229649900	9570	9570	9570	9570	2
421	20231024	121600	229630760	9560	9560	9560	9560	0
422	20231024	121500	229630760	9560	9560	9560	9560	9
423	20231024	121400	229544720	9560	9560	9560	9560	10
424	20231024	121300	229449120	9560	9560	9560	9560	0
425	20231024	121200	229449120	9560	9560	9560	9560	0
426	20231024	121100	229449120	9560	9560	9560	9560	1
427	20231024	121000	229439560	9570	9560	9570	9560	75
428	20231024	120900	228721820	9570	9570	9570	9570	22
429	20231024	120800	228511280	9570	9570	9570	9570	1
430	20231024	120700	228501710	9560	9570	9570	9560	3
431	20231024	120600	228473020	9560	9560	9560	9560	0
432	20231024	120500	228473020	9560	9560	9560	9560	26
433	20231024	120400	228224460	9560	9560	9560	9560	1
434	20231024	120300	228214900	9570	9570	9570	9570	10
435	20231024	120200	228119200	9570	9570	9570	9570	0
436	20231024	120100	228119200	9570	9570	9570	9570	1
437	20231024	120000	228109630	9570	9570	9570	9570	1
438	20231024	115900	228100060	9580	9580	9580	9580	0
439	20231024	115800	228100060	9580	9580	9580	9580	0
440	20231024	115700	228100060	9580	9580	9580	9580	0
441	20231024	115600	228100060	9580	9580	9580	9580	1
442	20231024	115500	228090480	9590	9590	9590	9590	0
443	20231024	115400	228090480	9590	9590	9590	9590	6
444	20231024	115300	228032940	9580	9580	9580	9580	1
445	20231024	115200	228023360	9570	9580	9580	9570	4
446	20231024	115100	227985050	9620	9620	9620	9620	0
447	20231024	115000	227985050	9620	9620	9620	9620	0
448	20231024	114900	227985050	9620	9580	9620	9580	3
449	20231024	114800	227956260	9620	9580	9620	9580	7
450	20231024	114700	227889050	9570	9570	9570	9560	339
451	20231024	114600	224644830	9560	9560	9560	9560	0
452	20231024	114500	224644830	9560	9560	9560	9560	329
453	20231024	114400	221499590	9560	9560	9560	9560	195
454	20231024	114300	219635390	9560	9560	9560	9560	0
455	20231024	114200	219635390	9560	9570	9570	9560	17
456	20231024	114100	219472860	9580	9560	9580	9560	157
457	20231024	114000	217971910	9550	9550	9550	9550	0
458	20231024	113900	217971910	9550	9560	9560	9550	21
459	20231024	113800	217771160	9560	9560	9560	9560	1
460	20231024	113700	217761600	9550	9550	9550	9550	0
461	20231024	113600	217761600	9550	9550	9550	9550	1
462	20231024	113500	217752050	9550	9550	9550	9550	0
463	20231024	113400	217752050	9550	9550	9550	9550	0
464	20231024	113300	217752050	9550	9550	9550	9550	1
465	20231024	113200	217742500	9560	9560	9560	9560	52
466	20231024	113100	217245380	9570	9570	9570	9570	1
467	20231024	113000	217235810	9560	9550	9560	9550	45
468	20231024	112900	216805620	9560	9560	9560	9560	1
469	20231024	112800	216796060	9550	9550	9550	9550	1
470	20231024	112700	216786510	9560	9560	9560	9560	1
471	20231024	112600	216776950	9560	9560	9560	9560	0
472	20231024	112500	216776950	9560	9550	9560	9550	102
473	20231024	112400	215802840	9570	9570	9610	9550	202
474	20231024	112300	213873480	9560	9560	9560	9560	0
475	20231024	112200	213873480	9560	9550	9560	9550	3
476	20231024	112100	213844810	9620	9620	9620	9620	0
477	20231024	112000	213844810	9620	9620	9620	9620	0
478	20231024	111900	213844810	9620	9620	9620	9620	0
479	20231024	111800	213844810	9620	9570	9620	9570	7
480	20231024	111700	213777720	9570	9530	9570	9530	225
481	20231024	111600	211629380	9540	9540	9540	9540	0
482	20231024	111500	211629380	9540	9540	9540	9540	0
483	20231024	111400	211629380	9540	9530	9540	9530	2
484	20231024	111300	211610310	9540	9530	9540	9530	52
485	20231024	111200	211114730	9540	9540	9540	9540	0
486	20231024	111100	211114730	9540	9530	9540	9530	10
487	20231024	111000	211019340	9520	9520	9520	9520	0
488	20231024	110900	211019340	9520	9490	9530	9490	720
489	20231024	110800	204169640	9490	9490	9490	9490	2
490	20231024	110700	204150660	9490	9490	9490	9490	0
491	20231024	110600	204150660	9490	9490	9490	9490	296
492	20231024	110500	201341620	9490	9480	9490	9480	11
493	20231024	110400	201237240	9470	9470	9470	9470	0
494	20231024	110300	201237240	9470	9470	9470	9470	1
495	20231024	110200	201227770	9480	9480	9480	9480	47
496	20231024	110100	200782210	9490	9490	9490	9490	1
497	20231024	110000	200772720	9480	9480	9480	9480	1
498	20231024	105900	200763240	9490	9490	9490	9490	0
499	20231024	105800	200763240	9490	9490	9490	9490	1
500	20231024	105700	200753750	9480	9480	9480	9480	11
501	20231024	105600	200649470	9490	9490	9490	9490	0
502	20231024	105500	200649470	9490	9490	9490	9490	48
503	20231024	105400	200193950	9490	9490	9490	9490	1
504	20231024	105300	200184460	9500	9500	9500	9500	0
505	20231024	105200	200184460	9500	9500	9500	9500	52
506	20231024	105100	199690460	9500	9480	9500	9480	4
507	20231024	105000	199652510	9500	9490	9510	9480	203
508	20231024	104900	197724880	9510	9510	9510	9510	0
509	20231024	104800	197724880	9510	9550	9550	9490	3238
510	20231024	104700	166927600	9550	9550	9550	9550	0
511	20231024	104600	166927600	9550	9550	9550	9550	0
512	20231024	104500	166927600	9550	9550	9550	9550	1
513	20231024	104400	166918050	9550	9550	9550	9550	0
514	20231024	104300	166918050	9550	9550	9550	9550	2
515	20231024	104200	166898950	9550	9550	9550	9550	44
516	20231024	104100	166478750	9550	9540	9550	9540	63
517	20231024	104000	165877720	9540	9540	9540	9540	1
518	20231024	103900	165868180	9540	9540	9550	9540	107
519	20231024	103800	164847290	9540	9540	9540	9530	3
520	20231024	103700	164818680	9530	9530	9530	9530	1
521	20231024	103600	164809150	9540	9540	9540	9530	1067
522	20231024	103500	154630200	9550	9550	9550	9550	0
523	20231024	103400	154630200	9550	9580	9580	9550	784
524	20231024	103300	147135870	9570	9570	9570	9570	659
525	20231024	103200	140829240	9570	9560	9570	9560	45
526	20231024	103100	140399030	9560	9560	9570	9560	51
527	20231024	103000	139910980	9570	9570	9570	9570	0
528	20231024	102900	139910980	9570	9570	9570	9570	0
529	20231024	102800	139910980	9570	9570	9570	9570	0
530	20231024	102700	139910980	9570	9570	9570	9570	1
531	20231024	102600	139901410	9560	9560	9560	9560	43
532	20231024	102500	139490330	9570	9580	9580	9560	185
533	20231024	102400	137720010	9570	9590	9600	9570	1433
534	20231024	102300	123980340	9600	9590	9600	9590	2
535	20231024	102200	123961150	9600	9590	9600	9590	15
536	20231024	102100	123817230	9600	9610	9610	9600	985
537	20231024	102000	114354590	9610	9610	9610	9610	1
538	20231024	101900	114344980	9620	9620	9620	9620	0
539	20231024	101800	114344980	9620	9620	9620	9620	1
540	20231024	101700	114335360	9610	9610	9620	9610	404
541	20231024	101600	110452910	9620	9620	9620	9620	1
542	20231024	101500	110443290	9610	9630	9630	9610	1121
543	20231024	101400	99652690	9640	9640	9650	9640	8
544	20231024	101300	99575560	9640	9640	9640	9640	44
545	20231024	101200	99151400	9640	9640	9640	9630	3
546	20231024	101100	99122490	9640	9640	9640	9630	202
547	20231024	101000	97176710	9630	9640	9640	9630	6
548	20231024	100900	97118920	9630	9630	9630	9630	1
549	20231024	100800	97109290	9640	9640	9640	9640	1
550	20231024	100700	97099650	9630	9630	9630	9630	0
551	20231024	100600	97099650	9630	9630	9640	9630	163
552	20231024	100500	95529950	9630	9630	9630	9630	0
553	20231024	100400	95529950	9630	9630	9630	9630	1
554	20231024	100300	95520320	9620	9630	9630	9620	45
555	20231024	100200	95086980	9630	9630	9630	9630	0
556	20231024	100100	95086980	9630	9630	9630	9630	10
557	20231024	100000	94990680	9620	9620	9620	9620	1
558	20231024	095900	94981060	9630	9620	9630	9620	36
559	20231024	095800	94634730	9630	9620	9630	9620	12
560	20231024	095700	94519180	9630	9630	9630	9630	100
561	20231024	095600	93556180	9630	9630	9630	9630	1
562	20231024	095500	93546550	9620	9620	9620	9620	1
563	20231024	095400	93536930	9620	9620	9620	9620	0
564	20231024	095300	93536930	9620	9620	9620	9620	0
565	20231024	095200	93536930	9620	9620	9620	9620	1
566	20231024	095100	93527310	9620	9620	9620	9620	0
567	20231024	095000	93527310	9620	9620	9620	9620	31
568	20231024	094900	93229090	9620	9630	9630	9620	391
569	20231024	094800	89463940	9630	9640	9640	9630	159
570	20231024	094700	87932760	9630	9640	9640	9630	950
571	20231024	094600	78781120	9650	9640	9650	9640	2
572	20231024	094500	78761830	9640	9640	9640	9640	0
573	20231024	094400	78761830	9640	9640	9650	9640	5
574	20231024	094300	78713620	9650	9650	9650	9650	1
575	20231024	094200	78703970	9650	9650	9650	9650	57
576	20231024	094100	78153920	9640	9660	9660	9640	281
577	20231024	094000	75443000	9670	9670	9670	9670	0
578	20231024	093900	75443000	9670	9670	9670	9670	0
579	20231024	093800	75443000	9670	9660	9670	9660	9
580	20231024	093700	75356050	9660	9650	9660	9650	377
581	20231024	093600	71717990	9650	9690	9690	9650	2487
582	20231024	093500	47636080	9690	9690	9690	9690	1
583	20231024	093400	47626390	9700	9700	9700	9700	0
584	20231024	093300	47626390	9700	9700	9700	9700	1
585	20231024	093200	47616690	9690	9700	9700	9690	4
586	20231024	093100	47577900	9680	9760	9760	9680	2411
587	20231024	093000	24134480	9770	9770	9770	9770	3
588	20231024	092900	24105170	9770	9770	9770	9770	0
589	20231024	092800	24105170	9770	9760	9770	9760	2
590	20231024	092700	24085640	9770	9770	9770	9770	0
591	20231024	092600	24085640	9770	9760	9770	9760	3
592	20231024	092500	24056350	9750	9750	9750	9750	2
593	20231024	092400	24036850	9740	9740	9740	9740	120
594	20231024	092300	22868050	9760	9760	9760	9760	0
595	20231024	092200	22868050	9760	9770	9770	9760	2
596	20231024	092100	22848520	9760	9740	9760	9740	54
597	20231024	092000	22322050	9740	9740	9740	9740	0
598	20231024	091900	22322050	9740	9740	9750	9740	51
599	20231024	091800	21825300	9740	9740	9740	9740	0
600	20231024	091700	21825300	9740	9740	9740	9740	2
601	20231024	091600	21805820	9740	9740	9750	9730	183
602	20231024	091500	20024860	9750	9750	9750	9750	1
603	20231024	091400	20015110	9740	9740	9740	9740	51
604	20231024	091300	19518370	9760	9760	9760	9760	0
605	20231024	091200	19518370	9760	9760	9760	9760	0
606	20231024	091100	19518370	9760	9760	9760	9750	3
607	20231024	091000	19489100	9750	9740	9750	9740	243
608	20231024	090900	17122130	9740	9750	9750	9740	805
609	20231024	090800	9274060	9770	9770	9770	9770	0
610	20231024	090700	9274060	9770	9760	9770	9760	8
611	20231024	090600	9195970	9770	9770	9770	9770	1
612	20231024	090500	9186200	9750	9760	9780	9730	666
613	20231024	090400	2677330	9760	9760	9760	9760	19
614	20231024	090300	2491890	9780	9780	9780	9780	0
615	20231024	090200	2491890	9780	9780	9780	9780	0
616	20231024	090100	2491890	9780	9760	9790	9760	74
617	20231024	090000	1769600	9750	9690	9750	9690	182