KissMeData/044820/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192900	25857970	8680	8680	8680	8680	233
3	20241023	192800	25857970	8680	8680	8680	8680	0
4	20241023	192700	25857970	8680	8680	8680	8680	0
5	20241023	192600	25857970	8680	8680	8680	8680	0
6	20241023	192500	25857970	8680	8680	8680	8680	0
7	20241023	192400	25857970	8680	8680	8680	8680	0
8	20241023	192300	25857970	8680	8680	8680	8680	0
9	20241023	192200	25857970	8680	8680	8680	8680	0
10	20241023	192100	25857970	8680	8680	8680	8680	0
11	20241023	192000	25857970	8680	8680	8680	8680	0
12	20241023	191900	25857970	8680	8680	8680	8680	0
13	20241023	191800	25857970	8680	8680	8680	8680	0
14	20241023	191700	25857970	8680	8680	8680	8680	0
15	20241023	191600	25857970	8680	8680	8680	8680	0
16	20241023	191500	25857970	8680	8680	8680	8680	0
17	20241023	191400	25857970	8680	8680	8680	8680	0
18	20241023	191300	25857970	8680	8680	8680	8680	0
19	20241023	191200	25857970	8680	8680	8680	8680	0
20	20241023	191100	25857970	8680	8680	8680	8680	0
21	20241023	191000	25857970	8680	8680	8680	8680	0
22	20241023	190900	25857970	8680	8680	8680	8680	0
23	20241023	190800	25857970	8680	8680	8680	8680	0
24	20241023	190700	25857970	8680	8680	8680	8680	0
25	20241023	190600	25857970	8680	8680	8680	8680	0
26	20241023	190500	25857970	8680	8680	8680	8680	0
27	20241023	190400	25857970	8680	8680	8680	8680	0
28	20241023	190300	25857970	8680	8680	8680	8680	0
29	20241023	190200	25857970	8680	8680	8680	8680	0
30	20241023	190100	25857970	8680	8680	8680	8680	0
31	20241023	190000	25857970	8680	8680	8680	8680	0
32	20241023	185900	25857970	8680	8680	8680	8680	233
33	20241023	185800	25857970	8680	8680	8680	8680	0
34	20241023	185700	25857970	8680	8680	8680	8680	0
35	20241023	185600	25857970	8680	8680	8680	8680	0
36	20241023	185500	25857970	8680	8680	8680	8680	0
37	20241023	185400	25857970	8680	8680	8680	8680	0
38	20241023	185300	25857970	8680	8680	8680	8680	0
39	20241023	185200	25857970	8680	8680	8680	8680	0
40	20241023	185100	25857970	8680	8680	8680	8680	0
41	20241023	185000	25857970	8680	8680	8680	8680	0
42	20241023	184900	25857970	8680	8680	8680	8680	0
43	20241023	184800	25857970	8680	8680	8680	8680	0
44	20241023	184700	25857970	8680	8680	8680	8680	0
45	20241023	184600	25857970	8680	8680	8680	8680	0
46	20241023	184500	25857970	8680	8680	8680	8680	0
47	20241023	184400	25857970	8680	8680	8680	8680	0
48	20241023	184300	25857970	8680	8680	8680	8680	0
49	20241023	184200	25857970	8680	8680	8680	8680	0
50	20241023	184100	25857970	8680	8680	8680	8680	0
51	20241023	184000	25857970	8680	8680	8680	8680	0
52	20241023	183900	25857970	8680	8680	8680	8680	0
53	20241023	183800	25857970	8680	8680	8680	8680	0
54	20241023	183700	25857970	8680	8680	8680	8680	0
55	20241023	183600	25857970	8680	8680	8680	8680	0
56	20241023	183500	25857970	8680	8680	8680	8680	0
57	20241023	183400	25857970	8680	8680	8680	8680	0
58	20241023	183300	25857970	8680	8680	8680	8680	0
59	20241023	183200	25857970	8680	8680	8680	8680	0
60	20241023	183100	25857970	8680	8680	8680	8680	0
61	20241023	183000	25857970	8680	8680	8680	8680	0
62	20241023	182900	25857970	8680	8680	8680	8680	233
63	20241023	182800	25857970	8680	8680	8680	8680	0
64	20241023	182700	25857970	8680	8680	8680	8680	0
65	20241023	182600	25857970	8680	8680	8680	8680	0
66	20241023	182500	25857970	8680	8680	8680	8680	0
67	20241023	182400	25857970	8680	8680	8680	8680	0
68	20241023	182300	25857970	8680	8680	8680	8680	0
69	20241023	182200	25857970	8680	8680	8680	8680	0
70	20241023	182100	25857970	8680	8680	8680	8680	0
71	20241023	182000	25857970	8680	8680	8680	8680	0
72	20241023	181900	25857970	8680	8680	8680	8680	0
73	20241023	181800	25857970	8680	8680	8680	8680	0
74	20241023	181700	25857970	8680	8680	8680	8680	0
75	20241023	181600	25857970	8680	8680	8680	8680	0
76	20241023	181500	25857970	8680	8680	8680	8680	0
77	20241023	181400	25857970	8680	8680	8680	8680	0
78	20241023	181300	25857970	8680	8680	8680	8680	0
79	20241023	181200	25857970	8680	8680	8680	8680	0
80	20241023	181100	25857970	8680	8680	8680	8680	0
81	20241023	181000	25857970	8680	8680	8680	8680	0
82	20241023	180900	25857970	8680	8680	8680	8680	0
83	20241023	180800	25857970	8680	8680	8680	8680	0
84	20241023	180700	25857970	8680	8680	8680	8680	0
85	20241023	180600	25857970	8680	8680	8680	8680	0
86	20241023	180500	25857970	8680	8680	8680	8680	0
87	20241023	180400	25857970	8680	8680	8680	8680	0
88	20241023	180300	25857970	8680	8680	8680	8680	0
89	20241023	180200	25857970	8680	8680	8680	8680	0
90	20241023	180100	25857970	8680	8680	8680	8680	0
91	20241023	180000	25857970	8680	8680	8680	8680	0
92	20241023	175900	25857970	8680	8680	8680	8680	233
93	20241023	175800	25857970	8680	8680	8680	8680	0
94	20241023	175700	25857970	8680	8680	8680	8680	0
95	20241023	175600	25857970	8680	8680	8680	8680	0
96	20241023	175500	25857970	8680	8680	8680	8680	0
97	20241023	175400	25857970	8680	8680	8680	8680	0
98	20241023	175300	25857970	8680	8680	8680	8680	0
99	20241023	175200	25857970	8680	8680	8680	8680	0
100	20241023	175100	25857970	8680	8680	8680	8680	0
101	20241023	175000	25857970	8680	8680	8680	8680	0
102	20241023	174900	25857970	8680	8680	8680	8680	0
103	20241023	174800	25857970	8680	8680	8680	8680	0
104	20241023	174700	25857970	8680	8680	8680	8680	0
105	20241023	174600	25857970	8680	8680	8680	8680	0
106	20241023	174500	25857970	8680	8680	8680	8680	0
107	20241023	174400	25857970	8680	8680	8680	8680	0
108	20241023	174300	25857970	8680	8680	8680	8680	0
109	20241023	174200	25857970	8680	8680	8680	8680	0
110	20241023	174100	25857970	8680	8680	8680	8680	0
111	20241023	174000	25857970	8680	8680	8680	8680	0
112	20241023	173900	25857970	8680	8680	8680	8680	0
113	20241023	173800	25857970	8680	8680	8680	8680	0
114	20241023	173700	25857970	8680	8680	8680	8680	0
115	20241023	173600	25857970	8680	8680	8680	8680	0
116	20241023	173500	25857970	8680	8680	8680	8680	0
117	20241023	173400	25857970	8680	8680	8680	8680	0
118	20241023	173300	25857970	8680	8680	8680	8680	0
119	20241023	173200	25857970	8680	8680	8680	8680	0
120	20241023	173100	25857970	8680	8680	8680	8680	0
121	20241023	173000	25857970	8680	8680	8680	8680	0
122	20241023	172900	25857970	8680	8680	8680	8680	233
123	20241023	172800	25857970	8680	8680	8680	8680	0
124	20241023	172700	25857970	8680	8680	8680	8680	0
125	20241023	172600	25857970	8680	8680	8680	8680	0
126	20241023	172500	25857970	8680	8680	8680	8680	0
127	20241023	172400	25857970	8680	8680	8680	8680	0
128	20241023	172300	25857970	8680	8680	8680	8680	0
129	20241023	172200	25857970	8680	8680	8680	8680	0
130	20241023	172100	25857970	8680	8680	8680	8680	0
131	20241023	172000	25857970	8680	8680	8680	8680	0
132	20241023	171900	25857970	8680	8680	8680	8680	0
133	20241023	171800	25857970	8680	8680	8680	8680	0
134	20241023	171700	25857970	8680	8680	8680	8680	0
135	20241023	171600	25857970	8680	8680	8680	8680	0
136	20241023	171500	25857970	8680	8680	8680	8680	0
137	20241023	171400	25857970	8680	8680	8680	8680	0
138	20241023	171300	25857970	8680	8680	8680	8680	0
139	20241023	171200	25857970	8680	8680	8680	8680	0
140	20241023	171100	25857970	8680	8680	8680	8680	0
141	20241023	171000	25857970	8680	8680	8680	8680	0
142	20241023	170900	25857970	8680	8680	8680	8680	0
143	20241023	170800	25857970	8680	8680	8680	8680	0
144	20241023	170700	25857970	8680	8680	8680	8680	0
145	20241023	170600	25857970	8680	8680	8680	8680	0
146	20241023	170500	25857970	8680	8680	8680	8680	0
147	20241023	170400	25857970	8680	8680	8680	8680	0
148	20241023	170300	25857970	8680	8680	8680	8680	0
149	20241023	170200	25857970	8680	8680	8680	8680	0
150	20241023	170100	25857970	8680	8680	8680	8680	0
151	20241023	170000	25857970	8680	8680	8680	8680	0
152	20241023	165900	25857970	8680	8680	8680	8680	233
153	20241023	165800	25857970	8680	8680	8680	8680	0
154	20241023	165700	25857970	8680	8680	8680	8680	0
155	20241023	165600	25857970	8680	8680	8680	8680	0
156	20241023	165500	25857970	8680	8680	8680	8680	0
157	20241023	165400	25857970	8680	8680	8680	8680	0
158	20241023	165300	25857970	8680	8680	8680	8680	0
159	20241023	165200	25857970	8680	8680	8680	8680	0
160	20241023	165100	25857970	8680	8680	8680	8680	0
161	20241023	165000	25857970	8680	8680	8680	8680	0
162	20241023	164900	25857970	8680	8680	8680	8680	0
163	20241023	164800	25857970	8680	8680	8680	8680	0
164	20241023	164700	25857970	8680	8680	8680	8680	0
165	20241023	164600	25857970	8680	8680	8680	8680	0
166	20241023	164500	25857970	8680	8680	8680	8680	0
167	20241023	164400	25857970	8680	8680	8680	8680	0
168	20241023	164300	25857970	8680	8680	8680	8680	0
169	20241023	164200	25857970	8680	8680	8680	8680	0
170	20241023	164100	25857970	8680	8680	8680	8680	0
171	20241023	164000	25857970	8680	8680	8680	8680	0
172	20241023	163900	25857970	8680	8680	8680	8680	0
173	20241023	163800	25857970	8680	8680	8680	8680	0
174	20241023	163700	25857970	8680	8680	8680	8680	0
175	20241023	163600	25857970	8680	8680	8680	8680	0
176	20241023	163500	25857970	8680	8680	8680	8680	0
177	20241023	163400	25857970	8680	8680	8680	8680	0
178	20241023	163300	25857970	8680	8680	8680	8680	0
179	20241023	163200	25857970	8680	8680	8680	8680	0
180	20241023	163100	25857970	8680	8680	8680	8680	0
181	20241023	163000	25857970	8680	8680	8680	8680	0
182	20241023	162900	25857970	8680	8680	8680	8680	233
183	20241023	162800	25857970	8680	8680	8680	8680	0
184	20241023	162700	25857970	8680	8680	8680	8680	0
185	20241023	162600	25857970	8680	8680	8680	8680	0
186	20241023	162500	25857970	8680	8680	8680	8680	0
187	20241023	162400	25857970	8680	8680	8680	8680	0
188	20241023	162300	25857970	8680	8680	8680	8680	0
189	20241023	162200	25857970	8680	8680	8680	8680	0
190	20241023	162100	25857970	8680	8680	8680	8680	0
191	20241023	162000	25857970	8680	8680	8680	8680	0
192	20241023	161900	25857970	8680	8680	8680	8680	0
193	20241023	161800	25857970	8680	8680	8680	8680	0
194	20241023	161700	25857970	8680	8680	8680	8680	0
195	20241023	161600	25857970	8680	8680	8680	8680	0
196	20241023	161500	25857970	8680	8680	8680	8680	0
197	20241023	161400	25857970	8680	8680	8680	8680	0
198	20241023	161300	25857970	8680	8680	8680	8680	0
199	20241023	161200	25857970	8680	8680	8680	8680	0
200	20241023	161100	25857970	8680	8680	8680	8680	0
201	20241023	161000	25857970	8680	8680	8680	8680	0
202	20241023	160900	25857970	8680	8680	8680	8680	0
203	20241023	160800	25857970	8680	8680	8680	8680	0
204	20241023	160700	25857970	8680	8680	8680	8680	0
205	20241023	160600	25857970	8680	8680	8680	8680	0
206	20241023	160500	25857970	8680	8680	8680	8680	0
207	20241023	160400	25857970	8680	8680	8680	8680	0
208	20241023	160300	25857970	8680	8680	8680	8680	0
209	20241023	160200	25857970	8680	8680	8680	8680	0
210	20241023	160100	25857970	8680	8680	8680	8680	0
211	20241023	160000	25857970	8680	8680	8680	8680	0
212	20241023	155900	25857970	8680	8680	8680	8680	233
213	20241023	155800	25857970	8680	8680	8680	8680	0
214	20241023	155700	25857970	8680	8680	8680	8680	0
215	20241023	155600	25857970	8680	8680	8680	8680	0
216	20241023	155500	25857970	8680	8680	8680	8680	0
217	20241023	155400	25857970	8680	8680	8680	8680	0
218	20241023	155300	25857970	8680	8680	8680	8680	0
219	20241023	155200	25857970	8680	8680	8680	8680	0
220	20241023	155100	25857970	8680	8680	8680	8680	0
221	20241023	155000	25857970	8680	8680	8680	8680	0
222	20241023	154900	25857970	8680	8680	8680	8680	0
223	20241023	154800	25857970	8680	8680	8680	8680	0
224	20241023	154700	25857970	8680	8680	8680	8680	0
225	20241023	154600	25857970	8680	8680	8680	8680	0
226	20241023	154500	25857970	8680	8680	8680	8680	0
227	20241023	154400	25857970	8680	8680	8680	8680	0
228	20241023	154300	25857970	8680	8680	8680	8680	0
229	20241023	154200	25857970	8680	8680	8680	8680	0
230	20241023	154100	25857970	8680	8680	8680	8680	0
231	20241023	154000	25857970	8680	8680	8680	8680	0
232	20241023	153900	25857970	8680	8680	8680	8680	0
233	20241023	153800	25857970	8680	8680	8680	8680	0
234	20241023	153700	25857970	8680	8680	8680	8680	0
235	20241023	153600	25857970	8680	8680	8680	8680	0
236	20241023	153500	25857970	8680	8680	8680	8680	0
237	20241023	153400	25857970	8680	8680	8680	8680	0
238	20241023	153300	25857970	8680	8680	8680	8680	0
239	20241023	153200	25857970	8680	8680	8680	8680	0
240	20241023	153100	25857970	8680	8680	8680	8680	0
241	20241023	153000	25857970	8680	8680	8680	8680	233
242	20241023	152900	23835530	8680	8680	8680	8680	0
243	20241023	152800	23835530	8680	8680	8680	8680	0
244	20241023	152700	23835530	8680	8680	8680	8680	0
245	20241023	152600	23835530	8680	8680	8680	8680	0
246	20241023	152500	23835530	8680	8680	8680	8680	0
247	20241023	152400	23835530	8680	8680	8680	8680	0
248	20241023	152300	23835530	8680	8680	8680	8680	0
249	20241023	152200	23835530	8680	8680	8680	8680	0
250	20241023	152100	23835530	8680	8680	8680	8680	0
251	20241023	152000	23835530	8680	8680	8680	8680	0
252	20241023	151900	23835530	8680	8680	8680	8680	0
253	20241023	151800	23835530	8680	8680	8680	8680	0
254	20241023	151700	23835530	8680	8680	8680	8680	0
255	20241023	151600	23835530	8680	8680	8680	8680	1
256	20241023	151500	23826850	8640	8650	8650	8640	20
257	20241023	151400	23653860	8680	8630	8680	8630	114
258	20241023	151300	22668700	8620	8620	8620	8620	0
259	20241023	151200	22668700	8620	8620	8620	8620	0
260	20241023	151100	22668700	8620	8620	8620	8620	3
261	20241023	151000	22642840	8630	8630	8630	8630	0
262	20241023	150900	22642840	8630	8630	8630	8630	0
263	20241023	150800	22642840	8630	8630	8630	8630	0
264	20241023	150700	22642840	8630	8630	8630	8630	0
265	20241023	150600	22642840	8630	8630	8630	8630	0
266	20241023	150500	22642840	8630	8630	8630	8630	0
267	20241023	150400	22642840	8630	8630	8630	8630	0
268	20241023	150300	22642840	8630	8630	8630	8630	0
269	20241023	150200	22642840	8630	8630	8630	8630	0
270	20241023	150100	22642840	8630	8590	8630	8590	22
271	20241023	150000	22453560	8600	8600	8600	8600	0
272	20241023	145900	22453560	8600	8600	8600	8600	0
273	20241023	145800	22453560	8600	8600	8600	8600	1
274	20241023	145700	22444960	8600	8600	8600	8600	1
275	20241023	145600	22436360	8590	8590	8590	8590	0
276	20241023	145500	22436360	8590	8590	8590	8590	0
277	20241023	145400	22436360	8590	8590	8590	8590	0
278	20241023	145300	22436360	8590	8590	8590	8590	0
279	20241023	145200	22436360	8590	8590	8590	8590	0
280	20241023	145100	22436360	8590	8610	8610	8590	29
281	20241023	145000	22186830	8620	8620	8620	8620	0
282	20241023	144900	22186830	8620	8640	8640	8620	2
283	20241023	144800	22169570	8640	8640	8640	8640	0
284	20241023	144700	22169570	8640	8640	8640	8640	1
285	20241023	144600	22160930	8630	8630	8630	8630	1
286	20241023	144500	22152300	8610	8610	8610	8610	1
287	20241023	144400	22143690	8650	8650	8650	8650	0
288	20241023	144300	22143690	8650	8650	8650	8650	0
289	20241023	144200	22143690	8650	8650	8650	8650	0
290	20241023	144100	22143690	8650	8650	8650	8650	0
291	20241023	144000	22143690	8650	8650	8650	8650	0
292	20241023	143900	22143690	8650	8650	8650	8650	0
293	20241023	143800	22143690	8650	8650	8650	8650	0
294	20241023	143700	22143690	8650	8650	8650	8650	0
295	20241023	143600	22143690	8650	8650	8650	8650	0
296	20241023	143500	22143690	8650	8650	8650	8650	0
297	20241023	143400	22143690	8650	8650	8650	8650	0
298	20241023	143300	22143690	8650	8650	8650	8650	0
299	20241023	143200	22143690	8650	8650	8650	8650	0
300	20241023	143100	22143690	8650	8600	8650	8590	35
301	20241023	143000	21842690	8580	8580	8580	8560	15
302	20241023	142900	21714060	8580	8580	8580	8580	0
303	20241023	142800	21714060	8580	8580	8580	8580	0
304	20241023	142700	21714060	8580	8580	8580	8580	7
305	20241023	142600	21654000	8580	8580	8580	8580	0
306	20241023	142500	21654000	8580	8580	8580	8580	7
307	20241023	142400	21593940	8610	8610	8610	8610	0
308	20241023	142300	21593940	8610	8580	8610	8580	4
309	20241023	142200	21559590	8570	8570	8570	8570	0
310	20241023	142100	21559590	8570	8570	8570	8570	0
311	20241023	142000	21559590	8570	8570	8570	8570	7
312	20241023	141900	21499600	8580	8580	8580	8580	1
313	20241023	141800	21491020	8570	8570	8570	8570	13
314	20241023	141700	21379610	8560	8560	8560	8560	0
315	20241023	141600	21379610	8560	8560	8560	8560	7
316	20241023	141500	21319690	8560	8560	8560	8560	0
317	20241023	141400	21319690	8560	8560	8560	8560	7
318	20241023	141300	21259770	8570	8570	8570	8570	1
319	20241023	141200	21251200	8570	8570	8570	8570	0
320	20241023	141100	21251200	8570	8570	8570	8570	3
321	20241023	141000	21225490	8570	8570	8570	8570	0
322	20241023	140900	21225490	8570	8570	8570	8570	7
323	20241023	140800	21165500	8580	8580	8580	8580	16
324	20241023	140700	21028220	8590	8570	8590	8570	12
325	20241023	140600	20925320	8570	8570	8570	8570	0
326	20241023	140500	20925320	8570	8570	8570	8570	13
327	20241023	140400	20813910	8570	8570	8570	8570	0
328	20241023	140300	20813910	8570	8570	8570	8570	0
329	20241023	140200	20813910	8570	8570	8570	8570	1
330	20241023	140100	20805340	8560	8560	8560	8560	21
331	20241023	140000	20625580	8550	8550	8550	8550	18
332	20241023	135900	20471680	8550	8550	8550	8550	5
333	20241023	135800	20428930	8550	8550	8550	8550	12
334	20241023	135700	20326330	8560	8560	8560	8560	0
335	20241023	135600	20326330	8560	8560	8560	8560	12
336	20241023	135500	20223610	8560	8560	8560	8560	5
337	20241023	135400	20180810	8560	8560	8560	8560	8
338	20241023	135300	20112330	8550	8550	8550	8550	7
339	20241023	135200	20052480	8550	8550	8550	8550	9
340	20241023	135100	19975530	8550	8550	8550	8550	12
341	20241023	135000	19872930	8550	8550	8550	8550	4
342	20241023	134900	19838730	8550	8550	8550	8550	11
343	20241023	134800	19744680	8550	8550	8550	8550	5
344	20241023	134700	19701930	8550	8550	8550	8550	12
345	20241023	134600	19599330	8550	8550	8550	8550	4
346	20241023	134500	19565130	8550	8550	8550	8550	8
347	20241023	134400	19496730	8550	8550	8550	8550	7
348	20241023	134300	19436880	8550	8550	8550	8550	10
349	20241023	134200	19351380	8550	8550	8550	8550	11
350	20241023	134100	19257330	8550	8550	8550	8550	4
351	20241023	134000	19223130	8550	8560	8560	8550	17
352	20241023	133900	19077680	8560	8560	8560	8560	27
353	20241023	133800	18846560	8560	8560	8560	8560	36
354	20241023	133700	18538400	8560	8560	8560	8560	31
355	20241023	133600	18273040	8560	8560	8560	8560	36
356	20241023	133500	17964880	8560	8560	8560	8560	34
357	20241023	133400	17673840	8560	8560	8560	8560	27
358	20241023	133300	17442720	8560	8560	8560	8560	12
359	20241023	133200	17340000	8560	8560	8560	8560	4
360	20241023	133100	17305760	8560	8560	8560	8560	11
361	20241023	133000	17211600	8560	8570	8570	8560	7
362	20241023	132900	17151660	8560	8560	8560	8560	16
363	20241023	132800	17014700	8560	8560	8560	8560	0
364	20241023	132700	17014700	8560	8560	8560	8560	9
365	20241023	132600	16937660	8560	8560	8560	8560	7
366	20241023	132500	16877740	8560	8560	8560	8560	8
367	20241023	132400	16809260	8560	8560	8570	8560	214
368	20241023	132300	14977320	8560	8560	8560	8560	5
369	20241023	132200	14934520	8560	8560	8560	8560	11
370	20241023	132100	14840360	8560	8560	8560	8560	4
371	20241023	132000	14806120	8560	8560	8560	8560	15
372	20241023	131900	14677720	8560	8560	8560	8560	49
373	20241023	131800	14258280	8560	8560	8560	8560	3
374	20241023	131700	14232600	8560	8560	8560	8560	7
375	20241023	131600	14172680	8560	8560	8560	8560	2
376	20241023	131500	14155560	8570	8570	8570	8570	12
377	20241023	131400	14052720	8570	8570	8570	8570	13
378	20241023	131300	13941310	8560	8560	8560	8560	7
379	20241023	131200	13881390	8560	8560	8560	8560	1
380	20241023	131100	13872830	8560	8560	8560	8560	10
381	20241023	131000	13787230	8560	8560	8560	8560	0
382	20241023	130900	13787230	8560	8560	8560	8560	2
383	20241023	130800	13770110	8560	8560	8560	8560	7
384	20241023	130700	13710190	8560	8560	8560	8560	4
385	20241023	130600	13675950	8560	8560	8560	8560	8
386	20241023	130500	13607470	8560	8560	8560	8560	1
387	20241023	130400	13598910	8560	8560	8560	8560	7
388	20241023	130300	13538990	8560	8560	8560	8560	1
389	20241023	130200	13530430	8560	8560	8560	8560	9
390	20241023	130100	13453390	8560	8560	8560	8560	0
391	20241023	130000	13453390	8560	8590	8600	8560	11
392	20241023	125900	13359120	8560	8550	8560	8550	8
393	20241023	125800	13290710	8550	8550	8550	8550	3
394	20241023	125700	13265060	8550	8550	8550	8550	8
395	20241023	125600	13196660	8550	8550	8550	8550	1
396	20241023	125500	13188110	8550	8550	8550	8550	8
397	20241023	125400	13119710	8550	8550	8550	8550	2
398	20241023	125300	13102610	8550	8550	8550	8550	12
399	20241023	125200	13000010	8550	8550	8550	8550	5
400	20241023	125100	12957260	8550	8550	8550	8550	6
401	20241023	125000	12905960	8550	8550	8550	8550	18
402	20241023	124900	12752060	8550	8550	8550	8550	3
403	20241023	124800	12726410	8550	8550	8550	8550	9
404	20241023	124700	12649460	8550	8550	8550	8550	1
405	20241023	124600	12640910	8550	8550	8550	8550	7
406	20241023	124500	12581060	8550	8550	8550	8550	1
407	20241023	124400	12572510	8550	8550	8550	8550	9
408	20241023	124300	12495560	8550	8550	8550	8550	0
409	20241023	124200	12495560	8550	8550	8550	8550	3
410	20241023	124100	12469910	8550	8550	8550	8550	7
411	20241023	124000	12410060	8550	8550	8550	8550	3
412	20241023	123900	12384410	8550	8550	8550	8550	9
413	20241023	123800	12307460	8550	8550	8550	8550	1
414	20241023	123700	12298910	8550	8550	8550	8550	8
415	20241023	123600	12230510	8550	8560	8560	8550	4
416	20241023	123500	12196290	8550	8550	8550	8550	11
417	20241023	123400	12102240	8550	8550	8550	8550	0
418	20241023	123300	12102240	8550	8540	8550	8540	11
419	20241023	123200	12008220	8540	8540	8540	8540	7
420	20241023	123100	11948440	8540	8540	8540	8540	2
421	20241023	123000	11931360	8550	8550	8550	8550	5
422	20241023	122900	11888610	8550	8550	8550	8550	2
423	20241023	122800	11871510	8550	8550	8550	8550	9
424	20241023	122700	11794560	8560	8560	8560	8560	1
425	20241023	122600	11786000	8560	8560	8560	8560	13
426	20241023	122500	11674720	8560	8550	8560	8550	10
427	20241023	122400	11589160	8540	8540	8540	8540	6
428	20241023	122300	11537920	8540	8540	8540	8540	7
429	20241023	122200	11478140	8540	8540	8540	8540	5
430	20241023	122100	11435440	8540	8540	8540	8540	10
431	20241023	122000	11350040	8540	8540	8540	8540	2
432	20241023	121900	11332960	8540	8540	8540	8540	10
433	20241023	121800	11247560	8550	8550	8550	8550	3
434	20241023	121700	11221910	8550	8550	8550	8550	20
435	20241023	121600	11050910	8550	8550	8550	8550	0
436	20241023	121500	11050910	8550	8550	8550	8550	6
437	20241023	121400	10999610	8550	8550	8550	8550	7
438	20241023	121300	10939760	8550	8550	8550	8550	5
439	20241023	121200	10897010	8550	8550	8550	8550	10
440	20241023	121100	10811510	8550	8550	8550	8550	2
441	20241023	121000	10794410	8550	8550	8550	8550	10
442	20241023	120900	10708910	8550	8550	8550	8550	3
443	20241023	120800	10683260	8550	8560	8560	8550	12
444	20241023	120700	10580600	8560	8560	8560	8560	0
445	20241023	120600	10580600	8560	8560	8560	8560	6
446	20241023	120500	10529240	8560	8560	8560	8560	7
447	20241023	120400	10469320	8560	8560	8560	8560	5
448	20241023	120300	10426520	8560	8550	8560	8550	9
449	20241023	120200	10349510	8550	8550	8550	8550	2
450	20241023	120100	10332410	8550	8550	8550	8550	10
451	20241023	120000	10246910	8560	8560	8560	8560	0
452	20241023	115900	10246910	8560	8560	8560	8560	13
453	20241023	115800	10135630	8560	8560	8560	8560	0
454	20241023	115700	10135630	8560	8560	8560	8560	6
455	20241023	115600	10084270	8560	8570	8570	8560	17
456	20241023	115500	9938650	8560	8560	8560	8560	5
457	20241023	115400	9895850	8600	8580	8600	8580	2
458	20241023	115300	9878670	8560	8550	8560	8550	6
459	20241023	115200	9827330	8550	8550	8550	8550	10
460	20241023	115100	9741830	8550	8550	8550	8550	3
461	20241023	115000	9716180	8550	8550	8550	8550	13
462	20241023	114900	9605030	8550	8550	8550	8550	0
463	20241023	114800	9605030	8550	8550	8550	8550	6
464	20241023	114700	9553730	8550	8550	8550	8550	7
465	20241023	114600	9493880	8550	8550	8550	8550	5
466	20241023	114500	9451130	8560	8550	8560	8550	11
467	20241023	114400	9357070	8550	8550	8550	8550	2
468	20241023	114300	9339970	8550	8550	8550	8550	13
469	20241023	114200	9228820	8550	8550	8550	8550	0
470	20241023	114100	9228820	8550	8550	8550	8550	13
471	20241023	114000	9117670	8550	8550	8550	8550	0
472	20241023	113900	9117670	8550	8550	8550	8550	6
473	20241023	113800	9066370	8550	8550	8550	8550	7
474	20241023	113700	9006520	8550	8550	8550	8550	2
475	20241023	113600	8989420	8560	8550	8560	8550	17
476	20241023	113500	8843970	8620	8560	8620	8560	6
477	20241023	113400	8792520	8550	8550	8550	8550	13
478	20241023	113300	8681370	8550	8550	8550	8550	0
479	20241023	113200	8681370	8550	8550	8550	8550	13
480	20241023	113100	8570220	8550	8550	8550	8550	0
481	20241023	113000	8570220	8550	8550	8550	8550	6
482	20241023	112900	8518920	8550	8550	8550	8550	7
483	20241023	112800	8459070	8550	8550	8550	8550	5
484	20241023	112700	8416320	8550	8550	8550	8550	10
485	20241023	112600	8330820	8550	8560	8560	8550	12
486	20241023	112500	8228120	8550	8550	8550	8550	10
487	20241023	112400	8142620	8560	8560	8560	8560	0
488	20241023	112300	8142620	8560	8550	8560	8550	17
489	20241023	112200	7997170	8550	8550	8550	8550	0
490	20241023	112100	7997170	8550	8550	8550	8550	6
491	20241023	112000	7945870	8550	8550	8550	8550	7
492	20241023	111900	7886020	8550	8550	8550	8550	5
493	20241023	111800	7843270	8550	8550	8550	8550	10
494	20241023	111700	7757770	8550	8550	8550	8550	2
495	20241023	111600	7740670	8550	8550	8550	8550	13
496	20241023	111500	7629520	8550	8550	8550	8550	0
497	20241023	111400	7629520	8550	8550	8550	8550	6
498	20241023	111300	7578220	8550	8550	8550	8550	7
499	20241023	111200	7518370	8550	8550	8550	8550	6
500	20241023	111100	7467070	8550	8550	8550	8550	7
501	20241023	111000	7407220	8550	8550	8550	8550	5
502	20241023	110900	7364470	8550	8550	8550	8550	10
503	20241023	110800	7278970	8550	8550	8550	8550	2
504	20241023	110700	7261870	8550	8550	8550	8550	13
505	20241023	110600	7150720	8550	8550	8550	8550	0
506	20241023	110500	7150720	8550	8550	8550	8550	6
507	20241023	110400	7099420	8550	8550	8550	8550	7
508	20241023	110300	7039570	8550	8550	8550	8550	6
509	20241023	110200	6988270	8550	8560	8560	8550	9
510	20241023	110100	6911300	8580	8580	8580	8580	0
511	20241023	110000	6911300	8580	8580	8580	8580	26
512	20241023	105900	6688220	8580	8580	8580	8580	22
513	20241023	105800	6499460	8580	8580	8580	8580	113
514	20241023	105700	5529920	8580	8580	8580	8580	163
515	20241023	105600	4131380	8580	8580	8580	8580	6
516	20241023	105500	4079900	8580	8580	8580	8580	7
517	20241023	105400	4019840	8590	8580	8590	8580	7
518	20241023	105300	3959770	8590	8590	8590	8580	9
519	20241023	105200	3882530	8580	8580	8580	8580	4
520	20241023	105100	3848210	8580	8580	8580	8580	67
521	20241023	105000	3273350	8580	8580	8580	8580	1
522	20241023	104900	3264770	8580	8590	8590	8580	6
523	20241023	104800	3213240	8620	8620	8620	8620	0
524	20241023	104700	3213240	8620	8620	8620	8620	0
525	20241023	104600	3213240	8620	8620	8620	8620	2
526	20241023	104500	3196000	8620	8620	8620	8620	0
527	20241023	104400	3196000	8620	8620	8620	8620	0
528	20241023	104300	3196000	8620	8620	8620	8620	0
529	20241023	104200	3196000	8620	8620	8620	8620	1
530	20241023	104100	3187380	8620	8620	8620	8620	0
531	20241023	104000	3187380	8620	8620	8620	8620	0
532	20241023	103900	3187380	8620	8620	8620	8620	0
533	20241023	103800	3187380	8620	8620	8620	8620	0
534	20241023	103700	3187380	8620	8620	8620	8620	0
535	20241023	103600	3187380	8620	8620	8620	8620	0
536	20241023	103500	3187380	8620	8620	8620	8620	0
537	20241023	103400	3187380	8620	8620	8620	8620	0
538	20241023	103300	3187380	8620	8620	8620	8620	0
539	20241023	103200	3187380	8620	8620	8620	8620	0
540	20241023	103100	3187380	8620	8620	8620	8620	0
541	20241023	103000	3187380	8620	8620	8620	8620	0
542	20241023	102900	3187380	8620	8620	8620	8620	0
543	20241023	102800	3187380	8620	8620	8620	8620	0
544	20241023	102700	3187380	8620	8620	8620	8620	0
545	20241023	102600	3187380	8620	8620	8620	8620	0
546	20241023	102500	3187380	8620	8620	8620	8620	2
547	20241023	102400	3170140	8650	8650	8650	8620	3
548	20241023	102300	3144220	8620	8590	8680	8590	14
549	20241023	102200	3023520	8580	8580	8580	8580	0
550	20241023	102100	3023520	8580	8580	8580	8580	0
551	20241023	102000	3023520	8580	8580	8580	8580	0
552	20241023	101900	3023520	8580	8580	8580	8580	0
553	20241023	101800	3023520	8580	8580	8580	8580	0
554	20241023	101700	3023520	8580	8580	8580	8580	0
555	20241023	101600	3023520	8580	8580	8580	8580	3
556	20241023	101500	2997780	8580	8580	8580	8580	2
557	20241023	101400	2980620	8580	8580	8580	8580	0
558	20241023	101300	2980620	8580	8580	8580	8580	3
559	20241023	101200	2954880	8580	8580	8580	8580	0
560	20241023	101100	2954880	8580	8580	8580	8580	3
561	20241023	101000	2929140	8580	8580	8580	8580	0
562	20241023	100900	2929140	8580	8580	8580	8580	3
563	20241023	100800	2903400	8580	8580	8580	8580	0
564	20241023	100700	2903400	8580	8580	8580	8580	8
565	20241023	100600	2834760	8580	8580	8580	8580	4
566	20241023	100500	2800440	8580	8580	8580	8580	0
567	20241023	100400	2800440	8580	8580	8580	8580	4
568	20241023	100300	2766120	8580	8580	8580	8580	0
569	20241023	100200	2766120	8580	8580	8580	8580	5
570	20241023	100100	2723220	8580	8580	8580	8580	0
571	20241023	100000	2723220	8580	8580	8580	8580	4
572	20241023	095900	2688900	8580	8580	8580	8580	0
573	20241023	095800	2688900	8580	8580	8580	8580	2
574	20241023	095700	2671740	8670	8670	8670	8670	0
575	20241023	095600	2671740	8670	8590	8670	8590	10
576	20241023	095500	2585710	8580	8580	8580	8580	4
577	20241023	095400	2551390	8580	8580	8580	8580	0
578	20241023	095300	2551390	8580	8580	8580	8580	4
579	20241023	095200	2517070	8580	8580	8580	8580	0
580	20241023	095100	2517070	8580	8580	8580	8580	5
581	20241023	095000	2474170	8580	8580	8580	8580	0
582	20241023	094900	2474170	8580	8580	8580	8580	4
583	20241023	094800	2439850	8580	8580	8590	8580	5
584	20241023	094700	2396940	8580	8580	8580	8580	0
585	20241023	094600	2396940	8580	8580	8580	8580	5
586	20241023	094500	2354040	8580	8580	8580	8580	0
587	20241023	094400	2354040	8580	8580	8580	8580	4
588	20241023	094300	2319720	8590	8590	8590	8590	2
589	20241023	094200	2302540	8580	8580	8580	8580	4
590	20241023	094100	2268220	8590	8590	8590	8590	1
591	20241023	094000	2259630	8590	8590	8590	8590	2
592	20241023	093900	2242450	8590	8600	8600	8590	3
593	20241023	093800	2216670	8600	8600	8600	8600	0
594	20241023	093700	2216670	8600	8600	8600	8600	2
595	20241023	093600	2199470	8610	8610	8610	8610	0
596	20241023	093500	2199470	8610	8610	8610	8610	2
597	20241023	093400	2182250	8660	8620	8660	8620	2
598	20241023	093300	2164970	8660	8660	8660	8660	1
599	20241023	093200	2156310	8670	8670	8670	8670	0
600	20241023	093100	2156310	8670	8670	8670	8670	1
601	20241023	093000	2147640	8690	8690	8690	8690	0
602	20241023	092900	2147640	8690	8690	8690	8690	0
603	20241023	092800	2147640	8690	8690	8690	8690	0
604	20241023	092700	2147640	8690	8690	8690	8690	0
605	20241023	092600	2147640	8690	8690	8690	8690	0
606	20241023	092500	2147640	8690	8690	8690	8690	0
607	20241023	092400	2147640	8690	8620	8690	8620	4
608	20241023	092300	2112970	8700	8700	8700	8700	0
609	20241023	092200	2112970	8700	8700	8700	8700	0
610	20241023	092100	2112970	8700	8700	8700	8700	0
611	20241023	092000	2112970	8700	8700	8700	8700	0
612	20241023	091900	2112970	8700	8700	8700	8700	0
613	20241023	091800	2112970	8700	8700	8700	8700	0
614	20241023	091700	2112970	8700	8700	8700	8700	0
615	20241023	091600	2112970	8700	8700	8700	8700	0
616	20241023	091500	2112970	8700	8700	8700	8700	0
617	20241023	091400	2112970	8700	8700	8700	8700	0
618	20241023	091300	2112970	8700	8700	8700	8700	0
619	20241023	091200	2112970	8700	8700	8700	8700	0
620	20241023	091100	2112970	8700	8700	8700	8700	0
621	20241023	091000	2112970	8700	8700	8700	8700	0
622	20241023	090900	2112970	8700	8700	8700	8700	0
623	20241023	090800	2112970	8700	8700	8700	8700	0
624	20241023	090700	2112970	8700	8700	8700	8700	0
625	20241023	090600	2112970	8700	8700	8700	8700	0
626	20241023	090500	2112970	8700	8700	8700	8700	0
627	20241023	090400	2112970	8700	8700	8700	8700	0
628	20241023	090300	2112970	8700	8700	8700	8700	0
629	20241023	090200	2112970	8700	8700	8700	8700	0
630	20241023	090100	2112970	8700	8670	8700	8580	242
631	20241023	090000	17400	8700	8700	8700	8700	2