KissMeData/007110/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184500	161306089	970	970	970	970	2039
3	20231024	184400	161306089	970	970	970	970	0
4	20231024	184300	161306089	970	970	970	970	0
5	20231024	184200	161306089	970	970	970	970	0
6	20231024	184100	161306089	970	970	970	970	0
7	20231024	184000	161306089	970	970	970	970	0
8	20231024	183900	161306089	970	970	970	970	0
9	20231024	183800	161306089	970	970	970	970	0
10	20231024	183700	161306089	970	970	970	970	0
11	20231024	183600	161306089	970	970	970	970	0
12	20231024	183500	161306089	970	970	970	970	0
13	20231024	183400	161306089	970	970	970	970	0
14	20231024	183300	161306089	970	970	970	970	0
15	20231024	183200	161306089	970	970	970	970	0
16	20231024	183100	161306089	970	970	970	970	0
17	20231024	183000	161306089	970	970	970	970	0
18	20231024	182900	161306089	970	970	970	970	0
19	20231024	182800	161306089	970	970	970	970	0
20	20231024	182700	161306089	970	970	970	970	0
21	20231024	182600	161306089	970	970	970	970	0
22	20231024	182500	161306089	970	970	970	970	0
23	20231024	182400	161306089	970	970	970	970	0
24	20231024	182300	161306089	970	970	970	970	0
25	20231024	182200	161306089	970	970	970	970	0
26	20231024	182100	161306089	970	970	970	970	0
27	20231024	182000	161306089	970	970	970	970	0
28	20231024	181900	161306089	970	970	970	970	0
29	20231024	181800	161306089	970	970	970	970	0
30	20231024	181700	161306089	970	970	970	970	0
31	20231024	181600	161306089	970	970	970	970	0
32	20231024	181500	161306089	970	970	970	970	2039
33	20231024	181400	161306089	970	970	970	970	0
34	20231024	181300	161306089	970	970	970	970	0
35	20231024	181200	161306089	970	970	970	970	0
36	20231024	181100	161306089	970	970	970	970	0
37	20231024	181000	161306089	970	970	970	970	0
38	20231024	180900	161306089	970	970	970	970	0
39	20231024	180800	161306089	970	970	970	970	0
40	20231024	180700	161306089	970	970	970	970	0
41	20231024	180600	161306089	970	970	970	970	0
42	20231024	180500	161306089	970	970	970	970	0
43	20231024	180400	161306089	970	970	970	970	0
44	20231024	180300	161306089	970	970	970	970	0
45	20231024	180200	161306089	970	970	970	970	0
46	20231024	180100	161306089	970	970	970	970	0
47	20231024	180000	161306089	970	970	970	970	0
48	20231024	175900	161306089	970	970	970	970	0
49	20231024	175800	161306089	970	970	970	970	0
50	20231024	175700	161306089	970	970	970	970	0
51	20231024	175600	161306089	970	970	970	970	0
52	20231024	175500	161306089	970	970	970	970	0
53	20231024	175400	161306089	970	970	970	970	0
54	20231024	175300	161306089	970	970	970	970	0
55	20231024	175200	161306089	970	970	970	970	0
56	20231024	175100	161306089	970	970	970	970	0
57	20231024	175000	161306089	970	970	970	970	0
58	20231024	174900	161306089	970	970	970	970	0
59	20231024	174800	161306089	970	970	970	970	0
60	20231024	174700	161306089	970	970	970	970	0
61	20231024	174600	161306089	970	970	970	970	0
62	20231024	174500	161306089	970	970	970	970	2039
63	20231024	174400	161306089	970	970	970	970	0
64	20231024	174300	161306089	970	970	970	970	0
65	20231024	174200	161306089	970	970	970	970	0
66	20231024	174100	161306089	970	970	970	970	0
67	20231024	174000	161306089	970	970	970	970	0
68	20231024	173900	161306089	970	970	970	970	0
69	20231024	173800	161306089	970	970	970	970	0
70	20231024	173700	161306089	970	970	970	970	0
71	20231024	173600	161306089	970	970	970	970	0
72	20231024	173500	161306089	970	970	970	970	0
73	20231024	173400	161306089	970	970	970	970	0
74	20231024	173300	161306089	970	970	970	970	0
75	20231024	173200	161306089	970	970	970	970	0
76	20231024	173100	161306089	970	970	970	970	0
77	20231024	173000	161306089	970	970	970	970	0
78	20231024	172900	161306089	970	970	970	970	0
79	20231024	172800	161306089	970	970	970	970	0
80	20231024	172700	161306089	970	970	970	970	0
81	20231024	172600	161306089	970	970	970	970	0
82	20231024	172500	161306089	970	970	970	970	0
83	20231024	172400	161306089	970	970	970	970	0
84	20231024	172300	161306089	970	970	970	970	0
85	20231024	172200	161306089	970	970	970	970	0
86	20231024	172100	161306089	970	970	970	970	0
87	20231024	172000	161306089	970	970	970	970	0
88	20231024	171900	161306089	970	970	970	970	0
89	20231024	171800	161306089	970	970	970	970	0
90	20231024	171700	161306089	970	970	970	970	0
91	20231024	171600	161306089	970	970	970	970	0
92	20231024	171500	161306089	970	970	970	970	2039
93	20231024	171400	161306089	970	970	970	970	0
94	20231024	171300	161306089	970	970	970	970	0
95	20231024	171200	161306089	970	970	970	970	0
96	20231024	171100	161306089	970	970	970	970	0
97	20231024	171000	161306089	970	970	970	970	0
98	20231024	170900	161306089	970	970	970	970	0
99	20231024	170800	161306089	970	970	970	970	0
100	20231024	170700	161306089	970	970	970	970	0
101	20231024	170600	161306089	970	970	970	970	0
102	20231024	170500	161306089	970	970	970	970	0
103	20231024	170400	161306089	970	970	970	970	0
104	20231024	170300	161306089	970	970	970	970	0
105	20231024	170200	161306089	970	970	970	970	0
106	20231024	170100	161306089	970	970	970	970	0
107	20231024	170000	161306089	970	970	970	970	0
108	20231024	165900	161306089	970	970	970	970	0
109	20231024	165800	161306089	970	970	970	970	0
110	20231024	165700	161306089	970	970	970	970	0
111	20231024	165600	161306089	970	970	970	970	0
112	20231024	165500	161306089	970	970	970	970	0
113	20231024	165400	161306089	970	970	970	970	0
114	20231024	165300	161306089	970	970	970	970	0
115	20231024	165200	161306089	970	970	970	970	0
116	20231024	165100	161306089	970	970	970	970	0
117	20231024	165000	161306089	970	970	970	970	0
118	20231024	164900	161306089	970	970	970	970	0
119	20231024	164800	161306089	970	970	970	970	0
120	20231024	164700	161306089	970	970	970	970	0
121	20231024	164600	161306089	970	970	970	970	0
122	20231024	164500	161306089	970	970	970	970	2039
123	20231024	164400	161306089	970	970	970	970	0
124	20231024	164300	161306089	970	970	970	970	0
125	20231024	164200	161306089	970	970	970	970	0
126	20231024	164100	161306089	970	970	970	970	0
127	20231024	164000	161306089	970	970	970	970	0
128	20231024	163900	161306089	970	970	970	970	0
129	20231024	163800	161306089	970	970	970	970	0
130	20231024	163700	161306089	970	970	970	970	0
131	20231024	163600	161306089	970	970	970	970	0
132	20231024	163500	161306089	970	970	970	970	0
133	20231024	163400	161306089	970	970	970	970	0
134	20231024	163300	161306089	970	970	970	970	0
135	20231024	163200	161306089	970	970	970	970	0
136	20231024	163100	161306089	970	970	970	970	0
137	20231024	163000	161306089	970	970	970	970	0
138	20231024	162900	161306089	970	970	970	970	0
139	20231024	162800	161306089	970	970	970	970	0
140	20231024	162700	161306089	970	970	970	970	0
141	20231024	162600	161306089	970	970	970	970	0
142	20231024	162500	161306089	970	970	970	970	0
143	20231024	162400	161306089	970	970	970	970	0
144	20231024	162300	161306089	970	970	970	970	0
145	20231024	162200	161306089	970	970	970	970	0
146	20231024	162100	161306089	970	970	970	970	0
147	20231024	162000	161306089	970	970	970	970	0
148	20231024	161900	161306089	970	970	970	970	0
149	20231024	161800	161306089	970	970	970	970	0
150	20231024	161700	161306089	970	970	970	970	0
151	20231024	161600	161306089	970	970	970	970	0
152	20231024	161500	161306089	970	970	970	970	2039
153	20231024	161400	161306089	970	970	970	970	0
154	20231024	161300	161306089	970	970	970	970	0
155	20231024	161200	161306089	970	970	970	970	0
156	20231024	161100	161306089	970	970	970	970	0
157	20231024	161000	161306089	970	970	970	970	0
158	20231024	160900	161306089	970	970	970	970	0
159	20231024	160800	161306089	970	970	970	970	0
160	20231024	160700	161306089	970	970	970	970	0
161	20231024	160600	161306089	970	970	970	970	0
162	20231024	160500	161306089	970	970	970	970	0
163	20231024	160400	161306089	970	970	970	970	0
164	20231024	160300	161306089	970	970	970	970	0
165	20231024	160200	161306089	970	970	970	970	0
166	20231024	160100	161306089	970	970	970	970	0
167	20231024	160000	161306089	970	970	970	970	0
168	20231024	155900	161306089	970	970	970	970	0
169	20231024	155800	161306089	970	970	970	970	0
170	20231024	155700	161306089	970	970	970	970	0
171	20231024	155600	161306089	970	970	970	970	0
172	20231024	155500	161306089	970	970	970	970	0
173	20231024	155400	161306089	970	970	970	970	0
174	20231024	155300	161306089	970	970	970	970	0
175	20231024	155200	161306089	970	970	970	970	0
176	20231024	155100	161306089	970	970	970	970	0
177	20231024	155000	161306089	970	970	970	970	0
178	20231024	154900	161306089	970	970	970	970	0
179	20231024	154800	161306089	970	970	970	970	0
180	20231024	154700	161306089	970	970	970	970	0
181	20231024	154600	161306089	970	970	970	970	0
182	20231024	154500	161306089	970	970	970	970	2039
183	20231024	154400	161306089	970	970	970	970	0
184	20231024	154300	161306089	970	970	970	970	0
185	20231024	154200	161306089	970	970	970	970	0
186	20231024	154100	161306089	970	970	970	970	0
187	20231024	154000	161306089	970	970	970	970	0
188	20231024	153900	161306089	970	970	970	970	0
189	20231024	153800	161306089	970	970	970	970	0
190	20231024	153700	161306089	970	970	970	970	0
191	20231024	153600	161306089	970	970	970	970	0
192	20231024	153500	161306089	970	970	970	970	0
193	20231024	153400	161306089	970	970	970	970	0
194	20231024	153300	161306089	970	970	970	970	0
195	20231024	153200	161306089	970	970	970	970	0
196	20231024	153100	161306089	970	970	970	970	0
197	20231024	153000	161306089	970	970	970	970	2039
198	20231024	152900	159328259	981	981	981	981	0
199	20231024	152800	159328259	981	981	981	981	0
200	20231024	152700	159328259	981	981	981	981	0
201	20231024	152600	159328259	981	981	981	981	0
202	20231024	152500	159328259	981	981	981	981	0
203	20231024	152400	159328259	981	981	981	981	0
204	20231024	152300	159328259	981	981	981	981	0
205	20231024	152200	159328259	981	981	981	981	0
206	20231024	152100	159328259	981	981	981	981	0
207	20231024	152000	159328259	981	981	981	981	0
208	20231024	151900	159328259	981	981	981	981	12
209	20231024	151800	159316487	981	977	981	975	548
210	20231024	151700	158781440	978	978	978	978	138
211	20231024	151600	158646476	978	978	978	978	1
212	20231024	151500	158645498	978	978	978	978	0
213	20231024	151400	158645498	978	979	979	978	226
214	20231024	151300	158424370	979	979	979	979	20
215	20231024	151200	158404790	980	980	980	980	9
216	20231024	151100	158395970	980	980	980	980	0
217	20231024	151000	158395970	980	980	980	980	0
218	20231024	150900	158395970	980	980	980	980	0
219	20231024	150800	158395970	980	980	980	980	65
220	20231024	150700	158332270	981	981	981	981	0
221	20231024	150600	158332270	981	980	981	980	104
222	20231024	150500	158230345	980	980	980	980	0
223	20231024	150400	158230345	980	980	980	980	253
224	20231024	150300	157982405	981	980	981	980	150
225	20231024	150200	157835355	981	980	981	980	207
226	20231024	150100	157632425	980	977	980	977	4040
227	20231024	150000	153673243	977	977	977	977	1
228	20231024	145900	153672266	973	979	979	973	6
229	20231024	145800	153666406	980	980	980	980	0
230	20231024	145700	153666406	980	980	980	980	0
231	20231024	145600	153666406	980	980	980	980	0
232	20231024	145500	153666406	980	980	980	980	0
233	20231024	145400	153666406	980	980	980	980	0
234	20231024	145300	153666406	980	980	980	980	0
235	20231024	145200	153666406	980	980	980	980	0
236	20231024	145100	153666406	980	980	980	980	1
237	20231024	145000	153665426	981	981	981	981	1
238	20231024	144900	153664445	980	978	981	978	49
239	20231024	144800	153616506	981	981	981	981	369
240	20231024	144700	153254517	981	981	981	981	0
241	20231024	144600	153254517	981	980	981	980	5
242	20231024	144500	153249615	980	980	980	980	0
243	20231024	144400	153249615	980	980	980	980	100
244	20231024	144300	153151615	982	982	982	982	0
245	20231024	144200	153151615	982	982	982	982	0
246	20231024	144100	153151615	982	982	982	982	0
247	20231024	144000	153151615	982	982	982	982	0
248	20231024	143900	153151615	982	982	982	982	0
249	20231024	143800	153151615	982	982	982	982	0
250	20231024	143700	153151615	982	982	982	982	0
251	20231024	143600	153151615	982	982	982	982	1
252	20231024	143500	153150633	981	981	981	981	0
253	20231024	143400	153150633	981	977	981	977	808
254	20231024	143300	152359066	977	977	977	977	1003
255	20231024	143200	151379135	977	974	977	974	202
256	20231024	143100	151182373	974	975	975	974	593
257	20231024	143000	150604503	975	975	975	975	9
258	20231024	142900	150595728	974	974	974	974	0
259	20231024	142800	150595728	974	974	974	974	50
260	20231024	142700	150547028	974	974	974	974	620
261	20231024	142600	149943148	973	973	973	973	239
262	20231024	142500	149710601	973	973	973	973	100
263	20231024	142400	149613301	973	973	973	973	61
264	20231024	142300	149553948	971	971	971	971	0
265	20231024	142200	149553948	971	971	971	971	178
266	20231024	142100	149381110	971	971	971	971	628
267	20231024	142000	148771322	971	971	971	971	0
268	20231024	141900	148771322	971	971	971	971	0
269	20231024	141800	148771322	971	971	971	971	5
270	20231024	141700	148766467	973	973	973	973	0
271	20231024	141600	148766467	973	973	973	973	0
272	20231024	141500	148766467	973	973	973	973	745
273	20231024	141400	148041582	973	973	973	973	1
274	20231024	141300	148040609	973	973	973	973	0
275	20231024	141200	148040609	973	973	973	973	500
276	20231024	141100	147554109	973	973	973	973	0
277	20231024	141000	147554109	973	973	973	973	0
278	20231024	140900	147554109	973	973	973	973	0
279	20231024	140800	147554109	973	973	973	973	0
280	20231024	140700	147554109	973	973	973	973	0
281	20231024	140600	147554109	973	972	973	972	3
282	20231024	140500	147551191	972	972	972	972	500
283	20231024	140400	147065191	972	972	972	972	0
284	20231024	140300	147065191	972	972	972	972	122
285	20231024	140200	146946607	972	972	972	972	0
286	20231024	140100	146946607	972	971	972	971	101
287	20231024	140000	146848535	970	970	970	970	890
288	20231024	135900	145985235	969	966	969	966	2507
289	20231024	135800	143557907	966	966	966	966	17
290	20231024	135700	143541485	966	966	966	966	109
291	20231024	135600	143436191	967	966	967	966	2
292	20231024	135500	143434258	965	965	965	965	253
293	20231024	135400	143190113	965	965	965	965	15
294	20231024	135300	143175638	965	966	966	965	394
295	20231024	135200	142795427	966	966	966	966	125
296	20231024	135100	142674677	965	965	965	965	0
297	20231024	135000	142674677	965	965	965	965	0
298	20231024	134900	142674677	965	965	965	965	249
299	20231024	134800	142434392	965	965	965	965	258
300	20231024	134700	142185422	965	965	965	965	127
301	20231024	134600	142062867	966	966	966	966	0
302	20231024	134500	142062867	966	966	966	966	6
303	20231024	134400	142057071	966	966	966	966	127
304	20231024	134300	141934389	967	967	967	967	0
305	20231024	134200	141934389	967	967	967	967	92
306	20231024	134100	141845425	966	967	967	966	177
307	20231024	134000	141674393	967	967	967	967	118
308	20231024	133900	141560287	966	966	966	966	127
309	20231024	133800	141437605	966	966	966	966	0
310	20231024	133700	141437605	966	966	966	966	1733
311	20231024	133600	139763527	966	966	966	966	128
312	20231024	133500	139639879	966	965	966	965	179
313	20231024	133400	139467092	966	966	966	966	41
314	20231024	133300	139427486	965	965	965	965	128
315	20231024	133200	139303966	965	966	966	965	129
316	20231024	133100	139179480	966	966	966	966	33
317	20231024	133000	139147602	965	965	965	965	0
318	20231024	132900	139147602	965	965	965	965	249
319	20231024	132800	138907317	965	965	966	965	132
320	20231024	132700	138779936	965	965	965	965	127
321	20231024	132600	138657381	966	966	966	966	1
322	20231024	132500	138656415	965	965	965	965	127
323	20231024	132400	138533860	965	966	966	965	129
324	20231024	132300	138409373	967	967	967	967	1
325	20231024	132200	138408406	965	965	965	965	0
326	20231024	132100	138408406	965	965	965	965	254
327	20231024	132000	138163296	965	965	965	965	127
328	20231024	131900	138040741	965	965	965	965	127
329	20231024	131800	137918186	965	965	965	965	0
330	20231024	131700	137918186	965	965	965	965	0
331	20231024	131600	137918186	965	965	965	965	154
332	20231024	131500	137769576	965	966	966	965	227
333	20231024	131400	137550421	965	965	965	965	224
334	20231024	131300	137334261	964	964	964	964	127
335	20231024	131200	137211833	965	965	965	965	30
336	20231024	131100	137182883	964	964	964	964	0
337	20231024	131000	137182883	964	964	964	964	0
338	20231024	130900	137182883	964	963	964	963	2
339	20231024	130800	137180956	963	963	964	963	274
340	20231024	130700	136917068	962	963	963	962	49
341	20231024	130600	136869925	962	964	964	962	4100
342	20231024	130500	132925258	962	965	965	962	6388
343	20231024	130400	126778635	964	964	964	964	127
344	20231024	130300	126656207	965	965	965	965	73
345	20231024	130200	126585762	967	967	967	967	0
346	20231024	130100	126585762	967	967	967	967	0
347	20231024	130000	126585762	967	965	968	965	2003
348	20231024	125900	124647623	969	969	969	969	0
349	20231024	125800	124647623	969	969	969	969	0
350	20231024	125700	124647623	969	969	969	969	0
351	20231024	125600	124647623	969	969	969	969	0
352	20231024	125500	124647623	969	969	969	969	0
353	20231024	125400	124647623	969	964	969	964	523
354	20231024	125300	124143446	964	964	964	964	0
355	20231024	125200	124143446	964	965	965	964	149
356	20231024	125100	123999788	964	964	964	964	127
357	20231024	125000	123877360	968	968	968	968	0
358	20231024	124900	123877360	968	968	968	968	0
359	20231024	124800	123877360	968	968	968	968	0
360	20231024	124700	123877360	968	968	968	968	0
361	20231024	124600	123877360	968	968	968	968	90
362	20231024	124500	123790240	965	964	965	964	1248
363	20231024	124400	122586173	964	964	964	964	293
364	20231024	124300	122303721	964	964	964	964	88
365	20231024	124200	122218889	964	964	964	964	127
366	20231024	124100	122096461	965	965	965	965	205
367	20231024	124000	121898636	965	965	965	965	0
368	20231024	123900	121898636	965	965	965	965	0
369	20231024	123800	121898636	965	965	965	965	0
370	20231024	123700	121898636	965	965	965	965	0
371	20231024	123600	121898636	965	965	965	965	153
372	20231024	123500	121750991	965	966	966	965	613
373	20231024	123400	121158960	966	965	966	965	497
374	20231024	123300	120678985	966	966	966	966	50
375	20231024	123200	120630685	965	966	966	965	137
376	20231024	123100	120498470	966	966	966	966	10
377	20231024	123000	120488810	967	967	967	967	1
378	20231024	122900	120487843	965	965	965	965	0
379	20231024	122800	120487843	965	965	965	965	0
380	20231024	122700	120487843	965	965	965	965	261
381	20231024	122600	120235978	965	964	965	964	253
382	20231024	122500	119991959	965	965	965	965	0
383	20231024	122400	119991959	965	964	965	964	247
384	20231024	122300	119753731	964	964	964	964	77
385	20231024	122200	119679503	964	964	964	964	0
386	20231024	122100	119679503	964	964	964	964	0
387	20231024	122000	119679503	964	964	964	964	0
388	20231024	121900	119679503	964	964	964	964	374
389	20231024	121800	119318967	964	964	964	964	127
390	20231024	121700	119196539	965	965	965	965	905
391	20231024	121600	118323214	965	965	965	965	253
392	20231024	121500	118079069	965	965	965	965	254
393	20231024	121400	117833959	965	965	965	965	0
394	20231024	121300	117833959	965	965	965	965	0
395	20231024	121200	117833959	965	965	965	965	200
396	20231024	121100	117640959	965	965	965	965	0
397	20231024	121000	117640959	965	968	968	965	2580
398	20231024	120900	115145253	968	968	968	968	1698
399	20231024	120800	113501589	967	966	967	966	635
400	20231024	120700	112887744	965	965	965	965	127
401	20231024	120600	112765189	965	965	965	965	170
402	20231024	120500	112601139	965	965	965	965	200
403	20231024	120400	112408139	965	965	965	965	127
404	20231024	120300	112285584	965	965	965	965	230
405	20231024	120200	112063634	965	965	965	965	127
406	20231024	120100	111941079	966	966	966	966	3
407	20231024	120000	111938181	965	966	966	965	128
408	20231024	115900	111814660	966	967	967	966	50
409	20231024	115800	111766330	967	965	967	965	193
410	20231024	115700	111580005	965	965	965	965	0
411	20231024	115600	111580005	965	965	965	965	127
412	20231024	115500	111457450	965	965	965	965	127
413	20231024	115400	111334895	966	966	967	966	200
414	20231024	115300	111141643	966	966	966	966	0
415	20231024	115200	111141643	966	966	967	966	567
416	20231024	115100	110593555	966	966	966	966	93
417	20231024	115000	110503717	966	965	966	965	184
418	20231024	114900	110326100	966	966	966	966	70
419	20231024	114800	110258480	966	966	966	966	379
420	20231024	114700	109892366	966	967	967	966	137
421	20231024	114600	109760014	966	966	966	966	127
422	20231024	114500	109637332	966	966	966	966	126
423	20231024	114400	109515616	966	966	966	966	0
424	20231024	114300	109515616	966	966	966	966	162
425	20231024	114200	109359124	966	966	966	966	127
426	20231024	114100	109236442	966	966	966	966	127
427	20231024	114000	109113760	966	966	966	966	0
428	20231024	113900	109113760	966	967	967	966	128
429	20231024	113800	108990111	966	966	966	966	127
430	20231024	113700	108867429	966	966	966	966	127
431	20231024	113600	108744747	966	966	966	966	0
432	20231024	113500	108744747	966	966	967	966	129
433	20231024	113400	108620132	966	966	966	966	127
434	20231024	113300	108497450	967	966	967	966	129
435	20231024	113200	108372835	966	966	966	966	0
436	20231024	113100	108372835	966	966	966	966	245
437	20231024	113000	108136165	966	965	966	965	128
438	20231024	112900	108012644	966	965	966	965	137
439	20231024	112800	107880431	967	967	967	967	0
440	20231024	112700	107880431	967	964	967	964	91
441	20231024	112600	107792704	964	964	964	964	352
442	20231024	112500	107453376	965	964	965	964	227
443	20231024	112400	107234448	965	964	965	964	200
444	20231024	112300	107041537	964	964	964	964	39
445	20231024	112200	107003941	965	965	965	964	12
446	20231024	112100	106992362	966	966	966	966	7
447	20231024	112000	106985600	967	963	967	963	263
448	20231024	111900	106732152	963	961	963	961	510
449	20231024	111800	106242040	962	961	962	961	477
450	20231024	111700	105783517	961	961	961	961	126
451	20231024	111600	105662431	962	962	962	962	0
452	20231024	111500	105662431	962	963	963	960	33
453	20231024	111400	105630659	966	966	966	966	0
454	20231024	111300	105630659	966	966	966	966	0
455	20231024	111200	105630659	966	961	966	961	179
456	20231024	111100	105458635	961	961	962	961	662
457	20231024	111000	104822452	961	961	961	961	127
458	20231024	110900	104700405	962	961	962	961	128
459	20231024	110800	104577396	962	961	962	961	2
460	20231024	110700	104575473	964	964	964	964	0
461	20231024	110600	104575473	964	964	964	964	36
462	20231024	110500	104540769	965	965	965	965	0
463	20231024	110400	104540769	965	965	965	961	104
464	20231024	110300	104440421	966	962	966	962	465
465	20231024	110200	103992326	962	962	962	962	101
466	20231024	110100	103895164	966	966	966	966	0
467	20231024	110000	103895164	966	966	966	966	0
468	20231024	105900	103895164	966	966	966	966	0
469	20231024	105800	103895164	966	966	966	966	0
470	20231024	105700	103895164	966	966	966	966	1
471	20231024	105600	103894198	965	962	965	962	449
472	20231024	105500	103461678	963	963	963	963	65
473	20231024	105400	103399083	967	967	967	967	0
474	20231024	105300	103399083	967	967	967	967	0
475	20231024	105200	103399083	967	967	967	967	0
476	20231024	105100	103399083	967	965	967	961	10
477	20231024	105000	103389453	961	961	961	960	700
478	20231024	104900	102716880	961	960	961	960	127
479	20231024	104800	102594959	961	961	961	961	60
480	20231024	104700	102537299	964	964	964	964	0
481	20231024	104600	102537299	964	964	964	964	0
482	20231024	104500	102537299	964	964	964	964	0
483	20231024	104400	102537299	964	964	964	964	1
484	20231024	104300	102536335	960	960	960	960	27
485	20231024	104200	102510415	960	961	961	960	102
486	20231024	104100	102412493	967	967	967	967	1
487	20231024	104000	102411526	960	960	961	960	7423
488	20231024	103900	95284750	960	960	960	960	0
489	20231024	103800	95284750	960	960	960	960	764
490	20231024	103700	94551310	960	960	960	960	127
491	20231024	103600	94429390	961	960	961	960	128
492	20231024	103500	94306509	961	961	961	961	3
493	20231024	103400	94303626	960	961	961	960	143
494	20231024	103300	94166345	961	961	961	961	4799
495	20231024	103200	89554506	963	962	963	962	128
496	20231024	103100	89431369	965	965	965	965	0
497	20231024	103000	89431369	965	965	965	965	0
498	20231024	102900	89431369	965	961	965	961	2
499	20231024	102800	89429443	961	961	961	961	300
500	20231024	102700	89141143	961	961	961	961	48
501	20231024	102600	89095015	960	961	961	960	448
502	20231024	102500	88664615	966	961	966	961	2
503	20231024	102400	88662688	961	961	961	961	134
504	20231024	102300	88533914	961	961	961	961	31
505	20231024	102200	88504123	961	961	962	961	240
506	20231024	102100	88273343	961	963	963	961	2860
507	20231024	102000	85524575	964	963	964	963	5164
508	20231024	101900	80551642	963	963	963	963	0
509	20231024	101800	80551642	963	964	964	963	144
510	20231024	101700	80412953	964	964	964	964	81
511	20231024	101600	80334869	964	964	964	964	127
512	20231024	101500	80212441	965	965	965	965	26
513	20231024	101400	80187351	964	965	965	964	229
514	20231024	101300	79966494	964	963	964	963	1068
515	20231024	101200	78937069	964	964	964	964	21
516	20231024	101100	78916825	966	966	966	966	1
517	20231024	101000	78915859	964	966	966	964	3220
518	20231024	100900	75808446	968	968	968	968	0
519	20231024	100800	75808446	968	966	968	966	1462
520	20231024	100700	74396152	969	968	969	967	782
521	20231024	100600	73639906	969	970	970	969	77
522	20231024	100500	73565292	971	971	971	971	98
523	20231024	100400	73470134	972	971	972	971	3
524	20231024	100300	73467220	971	973	973	971	3
525	20231024	100200	73464305	972	969	974	969	132
526	20231024	100100	73336081	968	968	968	968	370
527	20231024	100000	72977921	968	969	969	966	934
528	20231024	095900	72074536	969	969	969	969	70
529	20231024	095800	72006706	970	970	970	970	10
530	20231024	095700	71997006	971	971	971	971	1
531	20231024	095600	71996035	968	968	968	968	569
532	20231024	095500	71445243	968	969	969	968	56
533	20231024	095400	71391032	969	969	969	969	4145
534	20231024	095300	67374527	970	970	970	969	1154
535	20231024	095200	66255274	971	971	971	971	0
536	20231024	095100	66255274	971	970	971	969	4443
537	20231024	095000	61945613	970	970	970	970	127
538	20231024	094900	61822423	972	970	972	970	3
539	20231024	094800	61819511	970	970	970	970	939
540	20231024	094700	60908681	973	972	973	972	20
541	20231024	094600	60889232	974	974	974	974	1
542	20231024	094500	60888258	970	974	974	970	4161
543	20231024	094400	56849455	975	972	975	972	205
544	20231024	094300	56649807	973	975	975	973	3
545	20231024	094200	56646885	976	977	977	976	17
546	20231024	094100	56630277	978	978	978	978	0
547	20231024	094000	56630277	978	978	978	978	10
548	20231024	093900	56620497	980	980	980	980	15
549	20231024	093800	56605797	981	981	981	981	0
550	20231024	093700	56605797	981	981	981	981	6
551	20231024	093600	56599911	983	983	983	983	0
552	20231024	093500	56599911	983	983	983	983	2
553	20231024	093400	56597945	971	971	971	971	486
554	20231024	093300	56126039	985	986	986	985	5
555	20231024	093200	56121110	987	987	987	987	2
556	20231024	093100	56119136	987	987	987	987	12
557	20231024	093000	56107292	968	990	990	968	3952
558	20231024	092900	52266121	990	990	990	990	0
559	20231024	092800	52266121	990	990	990	990	0
560	20231024	092700	52266121	990	990	990	990	0
561	20231024	092600	52266121	990	988	990	988	8000
562	20231024	092500	44350464	988	988	988	988	0
563	20231024	092400	44350464	988	988	988	988	0
564	20231024	092300	44350464	988	988	988	988	0
565	20231024	092200	44350464	988	988	988	988	0
566	20231024	092100	44350464	988	988	988	988	181
567	20231024	092000	44171636	988	988	988	988	30
568	20231024	091900	44141996	988	988	988	988	2
569	20231024	091800	44140020	981	981	981	981	0
570	20231024	091700	44140020	981	981	981	981	0
571	20231024	091600	44140020	981	981	981	981	0
572	20231024	091500	44140020	981	981	981	981	0
573	20231024	091400	44140020	981	982	982	981	32
574	20231024	091300	44108603	989	989	989	989	0
575	20231024	091200	44108603	989	989	989	989	4002
576	20231024	091100	40150625	989	989	989	989	0
577	20231024	091000	40150625	989	989	989	989	2
578	20231024	090900	40148647	980	979	980	978	5542
579	20231024	090800	34717661	978	982	982	978	6812
580	20231024	090700	28039131	983	983	983	983	795
581	20231024	090600	27257646	983	983	983	983	1
582	20231024	090500	27256663	983	983	983	983	4019
583	20231024	090400	23305986	984	985	985	984	1545
584	20231024	090300	21785198	984	984	984	984	50
585	20231024	090200	21735998	980	980	980	980	45
586	20231024	090100	21691898	981	1003	1003	981	1106
587	20231024	090000	20586018	1003	1010	1013	1001	20382