KissMeData/087600/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194000	382194840	5750	5750	5750	5750	423
3	20231024	193900	382194840	5750	5750	5750	5750	0
4	20231024	193800	382194840	5750	5750	5750	5750	0
5	20231024	193700	382194840	5750	5750	5750	5750	0
6	20231024	193600	382194840	5750	5750	5750	5750	0
7	20231024	193500	382194840	5750	5750	5750	5750	0
8	20231024	193400	382194840	5750	5750	5750	5750	0
9	20231024	193300	382194840	5750	5750	5750	5750	0
10	20231024	193200	382194840	5750	5750	5750	5750	0
11	20231024	193100	382194840	5750	5750	5750	5750	0
12	20231024	193000	382194840	5750	5750	5750	5750	0
13	20231024	192900	382194840	5750	5750	5750	5750	0
14	20231024	192800	382194840	5750	5750	5750	5750	0
15	20231024	192700	382194840	5750	5750	5750	5750	0
16	20231024	192600	382194840	5750	5750	5750	5750	0
17	20231024	192500	382194840	5750	5750	5750	5750	0
18	20231024	192400	382194840	5750	5750	5750	5750	0
19	20231024	192300	382194840	5750	5750	5750	5750	0
20	20231024	192200	382194840	5750	5750	5750	5750	0
21	20231024	192100	382194840	5750	5750	5750	5750	0
22	20231024	192000	382194840	5750	5750	5750	5750	0
23	20231024	191900	382194840	5750	5750	5750	5750	0
24	20231024	191800	382194840	5750	5750	5750	5750	0
25	20231024	191700	382194840	5750	5750	5750	5750	0
26	20231024	191600	382194840	5750	5750	5750	5750	0
27	20231024	191500	382194840	5750	5750	5750	5750	0
28	20231024	191400	382194840	5750	5750	5750	5750	0
29	20231024	191300	382194840	5750	5750	5750	5750	0
30	20231024	191200	382194840	5750	5750	5750	5750	0
31	20231024	191100	382194840	5750	5750	5750	5750	0
32	20231024	191000	382194840	5750	5750	5750	5750	423
33	20231024	190900	382194840	5750	5750	5750	5750	0
34	20231024	190800	382194840	5750	5750	5750	5750	0
35	20231024	190700	382194840	5750	5750	5750	5750	0
36	20231024	190600	382194840	5750	5750	5750	5750	0
37	20231024	190500	382194840	5750	5750	5750	5750	0
38	20231024	190400	382194840	5750	5750	5750	5750	0
39	20231024	190300	382194840	5750	5750	5750	5750	0
40	20231024	190200	382194840	5750	5750	5750	5750	0
41	20231024	190100	382194840	5750	5750	5750	5750	0
42	20231024	190000	382194840	5750	5750	5750	5750	0
43	20231024	185900	382194840	5750	5750	5750	5750	0
44	20231024	185800	382194840	5750	5750	5750	5750	0
45	20231024	185700	382194840	5750	5750	5750	5750	0
46	20231024	185600	382194840	5750	5750	5750	5750	0
47	20231024	185500	382194840	5750	5750	5750	5750	0
48	20231024	185400	382194840	5750	5750	5750	5750	0
49	20231024	185300	382194840	5750	5750	5750	5750	0
50	20231024	185200	382194840	5750	5750	5750	5750	0
51	20231024	185100	382194840	5750	5750	5750	5750	0
52	20231024	185000	382194840	5750	5750	5750	5750	0
53	20231024	184900	382194840	5750	5750	5750	5750	0
54	20231024	184800	382194840	5750	5750	5750	5750	0
55	20231024	184700	382194840	5750	5750	5750	5750	0
56	20231024	184600	382194840	5750	5750	5750	5750	0
57	20231024	184500	382194840	5750	5750	5750	5750	0
58	20231024	184400	382194840	5750	5750	5750	5750	0
59	20231024	184300	382194840	5750	5750	5750	5750	0
60	20231024	184200	382194840	5750	5750	5750	5750	0
61	20231024	184100	382194840	5750	5750	5750	5750	0
62	20231024	184000	382194840	5750	5750	5750	5750	423
63	20231024	183900	382194840	5750	5750	5750	5750	0
64	20231024	183800	382194840	5750	5750	5750	5750	0
65	20231024	183700	382194840	5750	5750	5750	5750	0
66	20231024	183600	382194840	5750	5750	5750	5750	0
67	20231024	183500	382194840	5750	5750	5750	5750	0
68	20231024	183400	382194840	5750	5750	5750	5750	0
69	20231024	183300	382194840	5750	5750	5750	5750	0
70	20231024	183200	382194840	5750	5750	5750	5750	0
71	20231024	183100	382194840	5750	5750	5750	5750	0
72	20231024	183000	382194840	5750	5750	5750	5750	0
73	20231024	182900	382194840	5750	5750	5750	5750	0
74	20231024	182800	382194840	5750	5750	5750	5750	0
75	20231024	182700	382194840	5750	5750	5750	5750	0
76	20231024	182600	382194840	5750	5750	5750	5750	0
77	20231024	182500	382194840	5750	5750	5750	5750	0
78	20231024	182400	382194840	5750	5750	5750	5750	0
79	20231024	182300	382194840	5750	5750	5750	5750	0
80	20231024	182200	382194840	5750	5750	5750	5750	0
81	20231024	182100	382194840	5750	5750	5750	5750	0
82	20231024	182000	382194840	5750	5750	5750	5750	0
83	20231024	181900	382194840	5750	5750	5750	5750	0
84	20231024	181800	382194840	5750	5750	5750	5750	0
85	20231024	181700	382194840	5750	5750	5750	5750	0
86	20231024	181600	382194840	5750	5750	5750	5750	0
87	20231024	181500	382194840	5750	5750	5750	5750	0
88	20231024	181400	382194840	5750	5750	5750	5750	0
89	20231024	181300	382194840	5750	5750	5750	5750	0
90	20231024	181200	382194840	5750	5750	5750	5750	0
91	20231024	181100	382194840	5750	5750	5750	5750	0
92	20231024	181000	382194840	5750	5750	5750	5750	423
93	20231024	180900	382194840	5750	5750	5750	5750	0
94	20231024	180800	382194840	5750	5750	5750	5750	0
95	20231024	180700	382194840	5750	5750	5750	5750	0
96	20231024	180600	382194840	5750	5750	5750	5750	0
97	20231024	180500	382194840	5750	5750	5750	5750	0
98	20231024	180400	382194840	5750	5750	5750	5750	0
99	20231024	180300	382194840	5750	5750	5750	5750	0
100	20231024	180200	382194840	5750	5750	5750	5750	0
101	20231024	180100	382194840	5750	5750	5750	5750	0
102	20231024	180000	382194840	5750	5750	5750	5750	0
103	20231024	175900	382194840	5750	5750	5750	5750	0
104	20231024	175800	382194840	5750	5750	5750	5750	0
105	20231024	175700	382194840	5750	5750	5750	5750	0
106	20231024	175600	382194840	5750	5750	5750	5750	0
107	20231024	175500	382194840	5750	5750	5750	5750	0
108	20231024	175400	382194840	5750	5750	5750	5750	0
109	20231024	175300	382194840	5750	5750	5750	5750	0
110	20231024	175200	382194840	5750	5750	5750	5750	0
111	20231024	175100	382194840	5750	5750	5750	5750	0
112	20231024	175000	382194840	5750	5750	5750	5750	0
113	20231024	174900	382194840	5750	5750	5750	5750	0
114	20231024	174800	382194840	5750	5750	5750	5750	0
115	20231024	174700	382194840	5750	5750	5750	5750	0
116	20231024	174600	382194840	5750	5750	5750	5750	0
117	20231024	174500	382194840	5750	5750	5750	5750	0
118	20231024	174400	382194840	5750	5750	5750	5750	0
119	20231024	174300	382194840	5750	5750	5750	5750	0
120	20231024	174200	382194840	5750	5750	5750	5750	0
121	20231024	174100	382194840	5750	5750	5750	5750	0
122	20231024	174000	382194840	5750	5750	5750	5750	423
123	20231024	173900	382194840	5750	5750	5750	5750	0
124	20231024	173800	382194840	5750	5750	5750	5750	0
125	20231024	173700	382194840	5750	5750	5750	5750	0
126	20231024	173600	382194840	5750	5750	5750	5750	0
127	20231024	173500	382194840	5750	5750	5750	5750	0
128	20231024	173400	382194840	5750	5750	5750	5750	0
129	20231024	173300	382194840	5750	5750	5750	5750	0
130	20231024	173200	382194840	5750	5750	5750	5750	0
131	20231024	173100	382194840	5750	5750	5750	5750	0
132	20231024	173000	382194840	5750	5750	5750	5750	0
133	20231024	172900	382194840	5750	5750	5750	5750	0
134	20231024	172800	382194840	5750	5750	5750	5750	0
135	20231024	172700	382194840	5750	5750	5750	5750	0
136	20231024	172600	382194840	5750	5750	5750	5750	0
137	20231024	172500	382194840	5750	5750	5750	5750	0
138	20231024	172400	382194840	5750	5750	5750	5750	0
139	20231024	172300	382194840	5750	5750	5750	5750	0
140	20231024	172200	382194840	5750	5750	5750	5750	0
141	20231024	172100	382194840	5750	5750	5750	5750	0
142	20231024	172000	382194840	5750	5750	5750	5750	0
143	20231024	171900	382194840	5750	5750	5750	5750	0
144	20231024	171800	382194840	5750	5750	5750	5750	0
145	20231024	171700	382194840	5750	5750	5750	5750	0
146	20231024	171600	382194840	5750	5750	5750	5750	0
147	20231024	171500	382194840	5750	5750	5750	5750	0
148	20231024	171400	382194840	5750	5750	5750	5750	0
149	20231024	171300	382194840	5750	5750	5750	5750	0
150	20231024	171200	382194840	5750	5750	5750	5750	0
151	20231024	171100	382194840	5750	5750	5750	5750	0
152	20231024	171000	382194840	5750	5750	5750	5750	423
153	20231024	170900	382194840	5750	5750	5750	5750	0
154	20231024	170800	382194840	5750	5750	5750	5750	0
155	20231024	170700	382194840	5750	5750	5750	5750	0
156	20231024	170600	382194840	5750	5750	5750	5750	0
157	20231024	170500	382194840	5750	5750	5750	5750	0
158	20231024	170400	382194840	5750	5750	5750	5750	0
159	20231024	170300	382194840	5750	5750	5750	5750	0
160	20231024	170200	382194840	5750	5750	5750	5750	0
161	20231024	170100	382194840	5750	5750	5750	5750	0
162	20231024	170000	382194840	5750	5750	5750	5750	0
163	20231024	165900	382194840	5750	5750	5750	5750	0
164	20231024	165800	382194840	5750	5750	5750	5750	0
165	20231024	165700	382194840	5750	5750	5750	5750	0
166	20231024	165600	382194840	5750	5750	5750	5750	0
167	20231024	165500	382194840	5750	5750	5750	5750	0
168	20231024	165400	382194840	5750	5750	5750	5750	0
169	20231024	165300	382194840	5750	5750	5750	5750	0
170	20231024	165200	382194840	5750	5750	5750	5750	0
171	20231024	165100	382194840	5750	5750	5750	5750	0
172	20231024	165000	382194840	5750	5750	5750	5750	0
173	20231024	164900	382194840	5750	5750	5750	5750	0
174	20231024	164800	382194840	5750	5750	5750	5750	0
175	20231024	164700	382194840	5750	5750	5750	5750	0
176	20231024	164600	382194840	5750	5750	5750	5750	0
177	20231024	164500	382194840	5750	5750	5750	5750	0
178	20231024	164400	382194840	5750	5750	5750	5750	0
179	20231024	164300	382194840	5750	5750	5750	5750	0
180	20231024	164200	382194840	5750	5750	5750	5750	0
181	20231024	164100	382194840	5750	5750	5750	5750	0
182	20231024	164000	382194840	5750	5750	5750	5750	423
183	20231024	163900	382194840	5750	5750	5750	5750	0
184	20231024	163800	382194840	5750	5750	5750	5750	0
185	20231024	163700	382194840	5750	5750	5750	5750	0
186	20231024	163600	382194840	5750	5750	5750	5750	0
187	20231024	163500	382194840	5750	5750	5750	5750	0
188	20231024	163400	382194840	5750	5750	5750	5750	0
189	20231024	163300	382194840	5750	5750	5750	5750	0
190	20231024	163200	382194840	5750	5750	5750	5750	0
191	20231024	163100	382194840	5750	5750	5750	5750	0
192	20231024	163000	382194840	5750	5750	5750	5750	0
193	20231024	162900	382194840	5750	5750	5750	5750	0
194	20231024	162800	382194840	5750	5750	5750	5750	0
195	20231024	162700	382194840	5750	5750	5750	5750	0
196	20231024	162600	382194840	5750	5750	5750	5750	0
197	20231024	162500	382194840	5750	5750	5750	5750	0
198	20231024	162400	382194840	5750	5750	5750	5750	0
199	20231024	162300	382194840	5750	5750	5750	5750	0
200	20231024	162200	382194840	5750	5750	5750	5750	0
201	20231024	162100	382194840	5750	5750	5750	5750	0
202	20231024	162000	382194840	5750	5750	5750	5750	0
203	20231024	161900	382194840	5750	5750	5750	5750	0
204	20231024	161800	382194840	5750	5750	5750	5750	0
205	20231024	161700	382194840	5750	5750	5750	5750	0
206	20231024	161600	382194840	5750	5750	5750	5750	0
207	20231024	161500	382194840	5750	5750	5750	5750	0
208	20231024	161400	382194840	5750	5750	5750	5750	0
209	20231024	161300	382194840	5750	5750	5750	5750	0
210	20231024	161200	382194840	5750	5750	5750	5750	0
211	20231024	161100	382194840	5750	5750	5750	5750	0
212	20231024	161000	382194840	5750	5750	5750	5750	423
213	20231024	160900	382194840	5750	5750	5750	5750	0
214	20231024	160800	382194840	5750	5750	5750	5750	0
215	20231024	160700	382194840	5750	5750	5750	5750	0
216	20231024	160600	382194840	5750	5750	5750	5750	0
217	20231024	160500	382194840	5750	5750	5750	5750	0
218	20231024	160400	382194840	5750	5750	5750	5750	0
219	20231024	160300	382194840	5750	5750	5750	5750	0
220	20231024	160200	382194840	5750	5750	5750	5750	0
221	20231024	160100	382194840	5750	5750	5750	5750	0
222	20231024	160000	382194840	5750	5750	5750	5750	0
223	20231024	155900	382194840	5750	5750	5750	5750	0
224	20231024	155800	382194840	5750	5750	5750	5750	0
225	20231024	155700	382194840	5750	5750	5750	5750	0
226	20231024	155600	382194840	5750	5750	5750	5750	0
227	20231024	155500	382194840	5750	5750	5750	5750	0
228	20231024	155400	382194840	5750	5750	5750	5750	0
229	20231024	155300	382194840	5750	5750	5750	5750	0
230	20231024	155200	382194840	5750	5750	5750	5750	0
231	20231024	155100	382194840	5750	5750	5750	5750	0
232	20231024	155000	382194840	5750	5750	5750	5750	0
233	20231024	154900	382194840	5750	5750	5750	5750	0
234	20231024	154800	382194840	5750	5750	5750	5750	0
235	20231024	154700	382194840	5750	5750	5750	5750	0
236	20231024	154600	382194840	5750	5750	5750	5750	0
237	20231024	154500	382194840	5750	5750	5750	5750	0
238	20231024	154400	382194840	5750	5750	5750	5750	0
239	20231024	154300	382194840	5750	5750	5750	5750	0
240	20231024	154200	382194840	5750	5750	5750	5750	0
241	20231024	154100	382194840	5750	5750	5750	5750	0
242	20231024	154000	382194840	5750	5750	5750	5750	423
243	20231024	153900	382194840	5750	5750	5750	5750	0
244	20231024	153800	382194840	5750	5750	5750	5750	0
245	20231024	153700	382194840	5750	5750	5750	5750	0
246	20231024	153600	382194840	5750	5750	5750	5750	0
247	20231024	153500	382194840	5750	5750	5750	5750	0
248	20231024	153400	382194840	5750	5750	5750	5750	0
249	20231024	153300	382194840	5750	5750	5750	5750	0
250	20231024	153200	382194840	5750	5750	5750	5750	0
251	20231024	153100	382194840	5750	5750	5750	5750	0
252	20231024	153000	382194840	5750	5750	5750	5750	423
253	20231024	152900	379762590	5710	5710	5710	5710	0
254	20231024	152800	379762590	5710	5710	5710	5710	0
255	20231024	152700	379762590	5710	5710	5710	5710	0
256	20231024	152600	379762590	5710	5710	5710	5710	0
257	20231024	152500	379762590	5710	5710	5710	5710	0
258	20231024	152400	379762590	5710	5710	5710	5710	0
259	20231024	152300	379762590	5710	5710	5710	5710	0
260	20231024	152200	379762590	5710	5710	5710	5710	0
261	20231024	152100	379762590	5710	5710	5710	5710	0
262	20231024	152000	379762590	5710	5710	5710	5710	0
263	20231024	151900	379762590	5710	5710	5710	5710	0
264	20231024	151800	379762590	5710	5710	5710	5710	15
265	20231024	151700	379676940	5750	5750	5750	5750	0
266	20231024	151600	379676940	5750	5750	5750	5750	74
267	20231024	151500	379251440	5750	5750	5750	5750	0
268	20231024	151400	379251440	5750	5750	5750	5750	0
269	20231024	151300	379251440	5750	5750	5750	5750	0
270	20231024	151200	379251440	5750	5750	5750	5750	3
271	20231024	151100	379234190	5750	5750	5750	5750	0
272	20231024	151000	379234190	5750	5740	5750	5740	2
273	20231024	150900	379222700	5750	5750	5750	5750	200
274	20231024	150800	378072700	5750	5750	5750	5750	398
275	20231024	150700	375784200	5750	5750	5750	5750	0
276	20231024	150600	375784200	5750	5750	5750	5750	300
277	20231024	150500	374059200	5750	5750	5750	5750	10
278	20231024	150400	374001700	5710	5710	5710	5710	200
279	20231024	150300	372859700	5710	5710	5710	5710	0
280	20231024	150200	372859700	5710	5710	5710	5710	0
281	20231024	150100	372859700	5710	5710	5710	5710	10
282	20231024	150000	372802600	5730	5690	5730	5690	1168
283	20231024	145900	366137160	5670	5670	5670	5670	0
284	20231024	145800	366137160	5670	5670	5670	5670	0
285	20231024	145700	366137160	5670	5670	5670	5670	0
286	20231024	145600	366137160	5670	5670	5670	5670	502
287	20231024	145500	363290820	5670	5670	5670	5670	0
288	20231024	145400	363290820	5670	5670	5670	5670	0
289	20231024	145300	363290820	5670	5670	5670	5670	0
290	20231024	145200	363290820	5670	5670	5670	5670	0
291	20231024	145100	363290820	5670	5670	5670	5670	0
292	20231024	145000	363290820	5670	5670	5670	5670	230
293	20231024	144900	361986720	5670	5670	5670	5670	5
294	20231024	144800	361958370	5630	5630	5630	5630	5
295	20231024	144700	361930220	5650	5650	5650	5650	0
296	20231024	144600	361930220	5650	5650	5650	5650	0
297	20231024	144500	361930220	5650	5650	5650	5650	187
298	20231024	144400	360873670	5650	5650	5650	5650	0
299	20231024	144300	360873670	5650	5650	5650	5650	255
300	20231024	144200	359432920	5650	5650	5650	5650	0
301	20231024	144100	359432920	5650	5650	5650	5650	0
302	20231024	144000	359432920	5650	5650	5650	5650	0
303	20231024	143900	359432920	5650	5650	5650	5650	0
304	20231024	143800	359432920	5650	5650	5650	5650	0
305	20231024	143700	359432920	5650	5650	5650	5650	0
306	20231024	143600	359432920	5650	5650	5650	5650	0
307	20231024	143500	359432920	5650	5650	5650	5650	0
308	20231024	143400	359432920	5650	5650	5650	5650	50
309	20231024	143300	359150420	5690	5690	5690	5690	0
310	20231024	143200	359150420	5690	5690	5690	5690	0
311	20231024	143100	359150420	5690	5690	5690	5690	0
312	20231024	143000	359150420	5690	5690	5690	5690	1
313	20231024	142900	359144730	5690	5690	5690	5690	0
314	20231024	142800	359144730	5690	5690	5690	5690	1
315	20231024	142700	359139040	5670	5670	5670	5670	106
316	20231024	142600	358538020	5670	5670	5670	5670	0
317	20231024	142500	358538020	5670	5670	5670	5670	0
318	20231024	142400	358538020	5670	5670	5670	5670	0
319	20231024	142300	358538020	5670	5670	5670	5670	3
320	20231024	142200	358521010	5670	5670	5670	5670	60
321	20231024	142100	358180810	5670	5670	5670	5670	5
322	20231024	142000	358152460	5670	5650	5690	5650	921
323	20231024	141900	352936290	5640	5640	5640	5640	0
324	20231024	141800	352936290	5640	5640	5640	5640	0
325	20231024	141700	352936290	5640	5640	5640	5640	0
326	20231024	141600	352936290	5640	5640	5640	5640	0
327	20231024	141500	352936290	5640	5640	5640	5640	0
328	20231024	141400	352936290	5640	5640	5640	5640	0
329	20231024	141300	352936290	5640	5640	5640	5640	0
330	20231024	141200	352936290	5640	5640	5640	5640	0
331	20231024	141100	352936290	5640	5640	5640	5640	0
332	20231024	141000	352936290	5640	5640	5640	5640	0
333	20231024	140900	352936290	5640	5640	5640	5640	2
334	20231024	140800	352925010	5640	5640	5640	5640	41
335	20231024	140700	352693770	5620	5620	5620	5620	0
336	20231024	140600	352693770	5620	5620	5620	5620	0
337	20231024	140500	352693770	5620	5620	5620	5620	10
338	20231024	140400	352637570	5620	5610	5620	5610	203
339	20231024	140300	351497740	5610	5610	5610	5610	0
340	20231024	140200	351497740	5610	5610	5610	5610	0
341	20231024	140100	351497740	5610	5610	5610	5610	0
342	20231024	140000	351497740	5610	5610	5610	5610	10
343	20231024	135900	351441640	5660	5660	5660	5660	0
344	20231024	135800	351441640	5660	5660	5660	5660	0
345	20231024	135700	351441640	5660	5660	5660	5660	0
346	20231024	135600	351441640	5660	5660	5660	5660	0
347	20231024	135500	351441640	5660	5660	5660	5660	0
348	20231024	135400	351441640	5660	5660	5660	5660	0
349	20231024	135300	351441640	5660	5660	5660	5660	0
350	20231024	135200	351441640	5660	5660	5660	5660	0
351	20231024	135100	351441640	5660	5660	5660	5660	0
352	20231024	135000	351441640	5660	5660	5660	5660	0
353	20231024	134900	351441640	5660	5660	5660	5660	0
354	20231024	134800	351441640	5660	5660	5660	5660	0
355	20231024	134700	351441640	5660	5660	5660	5660	0
356	20231024	134600	351441640	5660	5660	5660	5660	0
357	20231024	134500	351441640	5660	5660	5660	5660	0
358	20231024	134400	351441640	5660	5660	5660	5660	0
359	20231024	134300	351441640	5660	5660	5660	5660	0
360	20231024	134200	351441640	5660	5660	5660	5660	0
361	20231024	134100	351441640	5660	5660	5660	5660	0
362	20231024	134000	351441640	5660	5660	5660	5660	0
363	20231024	133900	351441640	5660	5660	5660	5660	0
364	20231024	133800	351441640	5660	5660	5660	5660	0
365	20231024	133700	351441640	5660	5660	5660	5660	0
366	20231024	133600	351441640	5660	5610	5660	5610	16
367	20231024	133500	351351680	5590	5590	5590	5590	1
368	20231024	133400	351346090	5590	5590	5590	5590	0
369	20231024	133300	351346090	5590	5590	5590	5590	0
370	20231024	133200	351346090	5590	5590	5590	5590	0
371	20231024	133100	351346090	5590	5590	5590	5590	8
372	20231024	133000	351301370	5590	5590	5590	5590	1
373	20231024	132900	351295780	5600	5600	5600	5600	0
374	20231024	132800	351295780	5600	5600	5600	5600	0
375	20231024	132700	351295780	5600	5590	5600	5590	789
376	20231024	132600	346877550	5580	5580	5580	5580	0
377	20231024	132500	346877550	5580	5580	5580	5580	3
378	20231024	132400	346860810	5590	5590	5590	5590	81
379	20231024	132300	346408020	5590	5590	5590	5590	0
380	20231024	132200	346408020	5590	5590	5590	5590	0
381	20231024	132100	346408020	5590	5590	5590	5590	0
382	20231024	132000	346408020	5590	5590	5590	5590	1
383	20231024	131900	346402430	5590	5590	5590	5590	0
384	20231024	131800	346402430	5590	5590	5590	5590	0
385	20231024	131700	346402430	5590	5590	5590	5590	0
386	20231024	131600	346402430	5590	5580	5590	5580	14
387	20231024	131500	346324250	5580	5580	5580	5580	0
388	20231024	131400	346324250	5580	5580	5580	5580	0
389	20231024	131300	346324250	5580	5580	5580	5580	0
390	20231024	131200	346324250	5580	5580	5580	5580	0
391	20231024	131100	346324250	5580	5580	5580	5580	17
392	20231024	131000	346229390	5570	5570	5570	5570	0
393	20231024	130900	346229390	5570	5570	5570	5570	0
394	20231024	130800	346229390	5570	5570	5570	5570	0
395	20231024	130700	346229390	5570	5570	5570	5570	46
396	20231024	130600	345973170	5570	5570	5570	5570	0
397	20231024	130500	345973170	5570	5570	5570	5570	0
398	20231024	130400	345973170	5570	5570	5570	5570	18
399	20231024	130300	345872910	5570	5570	5570	5570	0
400	20231024	130200	345872910	5570	5560	5570	5560	2
401	20231024	130100	345861780	5540	5540	5540	5540	0
402	20231024	130000	345861780	5540	5540	5540	5540	0
403	20231024	125900	345861780	5540	5540	5540	5540	0
404	20231024	125800	345861780	5540	5540	5540	5540	0
405	20231024	125700	345861780	5540	5540	5540	5540	0
406	20231024	125600	345861780	5540	5540	5540	5540	0
407	20231024	125500	345861780	5540	5540	5540	5540	0
408	20231024	125400	345861780	5540	5540	5540	5540	0
409	20231024	125300	345861780	5540	5540	5540	5540	0
410	20231024	125200	345861780	5540	5540	5540	5540	0
411	20231024	125100	345861780	5540	5540	5540	5540	0
412	20231024	125000	345861780	5540	5540	5540	5540	0
413	20231024	124900	345861780	5540	5540	5540	5540	0
414	20231024	124800	345861780	5540	5540	5540	5540	0
415	20231024	124700	345861780	5540	5540	5540	5540	0
416	20231024	124600	345861780	5540	5540	5540	5540	2
417	20231024	124500	345850700	5570	5570	5570	5570	1
418	20231024	124400	345845130	5550	5550	5550	5550	20
419	20231024	124300	345734130	5580	5580	5580	5580	3
420	20231024	124200	345717390	5550	5550	5550	5550	26
421	20231024	124100	345573090	5590	5580	5590	5580	9
422	20231024	124000	345522860	5560	5550	5560	5550	19
423	20231024	123900	345417300	5530	5530	5530	5530	0
424	20231024	123800	345417300	5530	5530	5530	5530	0
425	20231024	123700	345417300	5530	5530	5530	5530	214
426	20231024	123600	344233880	5510	5510	5510	5510	0
427	20231024	123500	344233880	5510	5510	5510	5510	0
428	20231024	123400	344233880	5510	5510	5510	5510	0
429	20231024	123300	344233880	5510	5510	5510	5510	0
430	20231024	123200	344233880	5510	5510	5510	5510	0
431	20231024	123100	344233880	5510	5510	5510	5510	0
432	20231024	123000	344233880	5510	5510	5510	5510	0
433	20231024	122900	344233880	5510	5510	5510	5510	1
434	20231024	122800	344228370	5520	5520	5520	5520	0
435	20231024	122700	344228370	5520	5520	5520	5520	0
436	20231024	122600	344228370	5520	5520	5520	5520	0
437	20231024	122500	344228370	5520	5520	5520	5520	5
438	20231024	122400	344200770	5510	5510	5510	5510	0
439	20231024	122300	344200770	5510	5510	5510	5510	0
440	20231024	122200	344200770	5510	5510	5510	5510	0
441	20231024	122100	344200770	5510	5510	5510	5510	0
442	20231024	122000	344200770	5510	5510	5510	5510	0
443	20231024	121900	344200770	5510	5510	5510	5510	0
444	20231024	121800	344200770	5510	5510	5510	5510	0
445	20231024	121700	344200770	5510	5510	5510	5510	0
446	20231024	121600	344200770	5510	5510	5510	5510	0
447	20231024	121500	344200770	5510	5500	5510	5500	1266
448	20231024	121400	337227620	5490	5490	5490	5490	0
449	20231024	121300	337227620	5490	5490	5490	5490	0
450	20231024	121200	337227620	5490	5490	5490	5490	0
451	20231024	121100	337227620	5490	5490	5490	5490	0
452	20231024	121000	337227620	5490	5490	5490	5490	6
453	20231024	120900	337194680	5490	5490	5490	5490	4
454	20231024	120800	337172720	5470	5470	5470	5470	0
455	20231024	120700	337172720	5470	5470	5470	5470	0
456	20231024	120600	337172720	5470	5470	5470	5470	0
457	20231024	120500	337172720	5470	5470	5470	5470	0
458	20231024	120400	337172720	5470	5470	5470	5470	0
459	20231024	120300	337172720	5470	5470	5470	5470	0
460	20231024	120200	337172720	5470	5470	5470	5470	1
461	20231024	120100	337167250	5490	5490	5490	5490	0
462	20231024	120000	337167250	5490	5490	5490	5490	50
463	20231024	115900	336892750	5490	5490	5490	5490	0
464	20231024	115800	336892750	5490	5500	5500	5490	706
465	20231024	115700	333010810	5500	5500	5500	5500	0
466	20231024	115600	333010810	5500	5500	5500	5500	0
467	20231024	115500	333010810	5500	5500	5500	5500	5
468	20231024	115400	332983310	5490	5480	5490	5480	1110
469	20231024	115300	326897570	5480	5470	5480	5470	1227
470	20231024	115200	320173710	5470	5470	5470	5470	205
471	20231024	115100	319052360	5480	5480	5480	5480	0
472	20231024	115000	319052360	5480	5480	5480	5480	0
473	20231024	114900	319052360	5480	5480	5480	5480	1000
474	20231024	114800	313572360	5480	5480	5480	5480	1000
475	20231024	114700	308092360	5490	5490	5490	5490	0
476	20231024	114600	308092360	5490	5490	5490	5490	2
477	20231024	114500	308081380	5490	5480	5490	5480	650
478	20231024	114400	304514080	5450	5440	5450	5440	2000
479	20231024	114300	293624080	5430	5430	5430	5430	485
480	20231024	114200	290990530	5420	5420	5420	5420	0
481	20231024	114100	290990530	5420	5420	5420	5420	0
482	20231024	114000	290990530	5420	5420	5420	5420	0
483	20231024	113900	290990530	5420	5420	5420	5420	0
484	20231024	113800	290990530	5420	5420	5420	5420	0
485	20231024	113700	290990530	5420	5420	5420	5420	0
486	20231024	113600	290990530	5420	5420	5420	5420	0
487	20231024	113500	290990530	5420	5420	5420	5420	0
488	20231024	113400	290990530	5420	5420	5420	5420	43
489	20231024	113300	290757470	5430	5420	5430	5420	1307
490	20231024	113200	283668380	5380	5380	5380	5380	0
491	20231024	113100	283668380	5380	5400	5400	5380	700
492	20231024	113000	279898100	5400	5420	5420	5400	427
493	20231024	112900	277585760	5400	5400	5400	5400	51
494	20231024	112800	277310360	5400	5390	5400	5390	1050
495	20231024	112700	271640860	5390	5420	5420	5390	806
496	20231024	112600	267288460	5430	5430	5430	5430	0
497	20231024	112500	267288460	5430	5440	5440	5430	319
498	20231024	112400	265554150	5450	5450	5450	5450	0
499	20231024	112300	265554150	5450	5450	5450	5450	100
500	20231024	112200	265009150	5460	5460	5460	5460	200
501	20231024	112100	263917150	5490	5490	5490	5490	0
502	20231024	112000	263917150	5490	5490	5490	5490	0
503	20231024	111900	263917150	5490	5490	5490	5490	0
504	20231024	111800	263917150	5490	5440	5490	5440	1000
505	20231024	111700	258455770	5430	5430	5430	5430	0
506	20231024	111600	258455770	5430	5430	5430	5430	1473
507	20231024	111500	250457380	5430	5430	5430	5430	0
508	20231024	111400	250457380	5430	5430	5430	5430	100
509	20231024	111300	249914380	5430	5430	5430	5430	23
510	20231024	111200	249789490	5430	5430	5430	5430	995
511	20231024	111100	244386640	5410	5410	5410	5410	1000
512	20231024	111000	238976640	5410	5410	5410	5410	2
513	20231024	110900	238965820	5430	5430	5430	5430	0
514	20231024	110800	238965820	5430	5430	5430	5430	20
515	20231024	110700	238857220	5430	5430	5430	5430	0
516	20231024	110600	238857220	5430	5430	5430	5430	0
517	20231024	110500	238857220	5430	5420	5430	5420	291
518	20231024	110400	237277620	5410	5410	5410	5410	0
519	20231024	110300	237277620	5410	5410	5410	5410	0
520	20231024	110200	237277620	5410	5410	5410	5410	609
521	20231024	110100	233982930	5410	5410	5410	5410	0
522	20231024	110000	233982930	5410	5410	5410	5410	0
523	20231024	105900	233982930	5410	5410	5410	5410	7
524	20231024	105800	233945060	5420	5400	5420	5400	200
525	20231024	105700	232861480	5390	5390	5390	5390	0
526	20231024	105600	232861480	5390	5390	5390	5390	19
527	20231024	105500	232759070	5380	5380	5380	5380	0
528	20231024	105400	232759070	5380	5380	5380	5380	50
529	20231024	105300	232490070	5380	5380	5380	5380	0
530	20231024	105200	232490070	5380	5380	5380	5380	0
531	20231024	105100	232490070	5380	5380	5380	5380	0
532	20231024	105000	232490070	5380	5430	5430	5380	14
533	20231024	104900	232414600	5380	5380	5380	5380	0
534	20231024	104800	232414600	5380	5390	5390	5380	160
535	20231024	104700	231553470	5380	5400	5400	5380	1500
536	20231024	104600	223475170	5400	5390	5400	5390	2542
537	20231024	104500	209764440	5370	5370	5370	5370	500
538	20231024	104400	207079440	5380	5380	5390	5380	598
539	20231024	104300	203861280	5390	5390	5400	5390	339
540	20231024	104200	202034060	5400	5400	5400	5400	64
541	20231024	104100	201688460	5400	5390	5400	5380	2020
542	20231024	104000	190794370	5400	5420	5420	5390	1500
543	20231024	103900	182693300	5420	5420	5420	5420	10
544	20231024	103800	182639100	5420	5420	5420	5420	7
545	20231024	103700	182601160	5420	5420	5420	5420	0
546	20231024	103600	182601160	5420	5430	5430	5420	200
547	20231024	103500	181516090	5440	5440	5440	5440	10
548	20231024	103400	181461690	5460	5450	5460	5440	17
549	20231024	103300	181368960	5430	5440	5440	5430	458
550	20231024	103200	178878180	5440	5430	5440	5430	220
551	20231024	103100	177683080	5400	5430	5470	5370	10575
552	20231024	103000	120617390	5440	5480	5490	5440	1530
553	20231024	102900	112269530	5480	5500	5500	5480	559
554	20231024	102800	109197530	5510	5510	5510	5510	38
555	20231024	102700	108988150	5510	5510	5510	5510	428
556	20231024	102600	106629870	5510	5510	5510	5510	0
557	20231024	102500	106629870	5510	5510	5510	5510	1
558	20231024	102400	106624360	5530	5530	5530	5530	210
559	20231024	102300	105463060	5530	5510	5540	5500	3020
560	20231024	102200	88836780	5510	5560	5560	5500	5516
561	20231024	102100	58455180	5560	5590	5590	5560	1126
562	20231024	102000	52186990	5580	5580	5580	5580	18
563	20231024	101900	52086550	5580	5620	5620	5580	2397
564	20231024	101800	38682700	5620	5640	5640	5620	988
565	20231024	101700	33126370	5640	5640	5640	5640	0
566	20231024	101600	33126370	5640	5640	5640	5640	0
567	20231024	101500	33126370	5640	5640	5640	5640	23
568	20231024	101400	32996650	5640	5640	5640	5640	0
569	20231024	101300	32996650	5640	5640	5640	5640	0
570	20231024	101200	32996650	5640	5640	5640	5640	0
571	20231024	101100	32996650	5640	5640	5640	5640	0
572	20231024	101000	32996650	5640	5640	5640	5640	0
573	20231024	100900	32996650	5640	5640	5640	5640	0
574	20231024	100800	32996650	5640	5640	5640	5640	58
575	20231024	100700	32669530	5680	5680	5680	5680	0
576	20231024	100600	32669530	5680	5680	5680	5680	0
577	20231024	100500	32669530	5680	5680	5680	5680	0
578	20231024	100400	32669530	5680	5680	5680	5680	0
579	20231024	100300	32669530	5680	5680	5680	5680	0
580	20231024	100200	32669530	5680	5680	5680	5680	0
581	20231024	100100	32669530	5680	5680	5680	5680	1792
582	20231024	100000	22490970	5640	5640	5640	5640	0
583	20231024	095900	22490970	5640	5660	5660	5640	330
584	20231024	095800	20624640	5660	5670	5670	5660	100
585	20231024	095700	20058550	5670	5670	5670	5670	0
586	20231024	095600	20058550	5670	5670	5670	5670	0
587	20231024	095500	20058550	5670	5670	5670	5670	0
588	20231024	095400	20058550	5670	5670	5670	5670	0
589	20231024	095300	20058550	5670	5670	5670	5670	0
590	20231024	095200	20058550	5670	5670	5670	5670	10
591	20231024	095100	20001850	5670	5760	5760	5670	151
592	20231024	095000	19145590	5770	5630	5770	5630	60
593	20231024	094900	18803110	5620	5620	5620	5620	0
594	20231024	094800	18803110	5620	5620	5620	5620	0
595	20231024	094700	18803110	5620	5610	5620	5600	523
596	20231024	094600	15867820	5610	5620	5620	5610	1736
597	20231024	094500	6127200	5630	5640	5640	5630	475
598	20231024	094400	3450310	5640	5640	5640	5640	0
599	20231024	094300	3450310	5640	5640	5640	5640	12
600	20231024	094200	3382630	5650	5650	5650	5650	0
601	20231024	094100	3382630	5650	5660	5660	5650	261
602	20231024	094000	1907900	5660	5660	5660	5660	0
603	20231024	093900	1907900	5660	5660	5660	5660	1
604	20231024	093800	1902240	5690	5690	5690	5690	0
605	20231024	093700	1902240	5690	5690	5690	5690	0
606	20231024	093600	1902240	5690	5690	5690	5690	0
607	20231024	093500	1902240	5690	5690	5690	5690	0
608	20231024	093400	1902240	5690	5690	5690	5690	0
609	20231024	093300	1902240	5690	5690	5690	5690	0
610	20231024	093200	1902240	5690	5690	5690	5690	1
611	20231024	093100	1896550	5650	5650	5650	5650	0
612	20231024	093000	1896550	5650	5650	5650	5650	0
613	20231024	092900	1896550	5650	5650	5650	5650	0
614	20231024	092800	1896550	5650	5650	5650	5650	0
615	20231024	092700	1896550	5650	5650	5650	5650	0
616	20231024	092600	1896550	5650	5650	5650	5650	0
617	20231024	092500	1896550	5650	5650	5650	5650	0
618	20231024	092400	1896550	5650	5650	5650	5650	0
619	20231024	092300	1896550	5650	5650	5650	5650	0
620	20231024	092200	1896550	5650	5650	5650	5650	0
621	20231024	092100	1896550	5650	5650	5650	5650	0
622	20231024	092000	1896550	5650	5650	5650	5650	0
623	20231024	091900	1896550	5650	5650	5650	5650	0
624	20231024	091800	1896550	5650	5660	5660	5650	21
625	20231024	091700	1777870	5650	5650	5650	5650	0
626	20231024	091600	1777870	5650	5650	5650	5650	0
627	20231024	091500	1777870	5650	5650	5650	5650	0
628	20231024	091400	1777870	5650	5650	5650	5650	0
629	20231024	091300	1777870	5650	5650	5650	5650	0
630	20231024	091200	1777870	5650	5650	5650	5650	0
631	20231024	091100	1777870	5650	5650	5650	5650	0
632	20231024	091000	1777870	5650	5650	5650	5650	0
633	20231024	090900	1777870	5650	5650	5650	5650	0
634	20231024	090800	1777870	5650	5660	5660	5650	15
635	20231024	090700	1693010	5710	5710	5710	5710	0
636	20231024	090600	1693010	5710	5710	5710	5710	0
637	20231024	090500	1693010	5710	5710	5710	5710	0
638	20231024	090400	1693010	5710	5710	5710	5710	0
639	20231024	090300	1693010	5710	5710	5710	5710	35
640	20231024	090200	1493160	5710	5710	5710	5710	0
641	20231024	090100	1493160	5710	5710	5710	5710	0
642	20231024	090000	1493160	5710	5610	5710	5610	266