KissMeData/288330/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203200	270195490	3960	3960	3960	3960	368
3	20231023	203100	270195490	3960	3960	3960	3960	0
4	20231023	203000	270195490	3960	3960	3960	3960	0
5	20231023	202900	270195490	3960	3960	3960	3960	0
6	20231023	202800	270195490	3960	3960	3960	3960	0
7	20231023	202700	270195490	3960	3960	3960	3960	0
8	20231023	202600	270195490	3960	3960	3960	3960	0
9	20231023	202500	270195490	3960	3960	3960	3960	0
10	20231023	202400	270195490	3960	3960	3960	3960	0
11	20231023	202300	270195490	3960	3960	3960	3960	0
12	20231023	202200	270195490	3960	3960	3960	3960	0
13	20231023	202100	270195490	3960	3960	3960	3960	0
14	20231023	202000	270195490	3960	3960	3960	3960	0
15	20231023	201900	270195490	3960	3960	3960	3960	0
16	20231023	201800	270195490	3960	3960	3960	3960	0
17	20231023	201700	270195490	3960	3960	3960	3960	0
18	20231023	201600	270195490	3960	3960	3960	3960	0
19	20231023	201500	270195490	3960	3960	3960	3960	0
20	20231023	201400	270195490	3960	3960	3960	3960	0
21	20231023	201300	270195490	3960	3960	3960	3960	0
22	20231023	201200	270195490	3960	3960	3960	3960	0
23	20231023	201100	270195490	3960	3960	3960	3960	0
24	20231023	201000	270195490	3960	3960	3960	3960	0
25	20231023	200900	270195490	3960	3960	3960	3960	0
26	20231023	200800	270195490	3960	3960	3960	3960	0
27	20231023	200700	270195490	3960	3960	3960	3960	0
28	20231023	200600	270195490	3960	3960	3960	3960	0
29	20231023	200500	270195490	3960	3960	3960	3960	0
30	20231023	200400	270195490	3960	3960	3960	3960	0
31	20231023	200300	270195490	3960	3960	3960	3960	0
32	20231023	200200	270195490	3960	3960	3960	3960	368
33	20231023	200100	270195490	3960	3960	3960	3960	0
34	20231023	200000	270195490	3960	3960	3960	3960	0
35	20231023	195900	270195490	3960	3960	3960	3960	0
36	20231023	195800	270195490	3960	3960	3960	3960	0
37	20231023	195700	270195490	3960	3960	3960	3960	0
38	20231023	195600	270195490	3960	3960	3960	3960	0
39	20231023	195500	270195490	3960	3960	3960	3960	0
40	20231023	195400	270195490	3960	3960	3960	3960	0
41	20231023	195300	270195490	3960	3960	3960	3960	0
42	20231023	195200	270195490	3960	3960	3960	3960	0
43	20231023	195100	270195490	3960	3960	3960	3960	0
44	20231023	195000	270195490	3960	3960	3960	3960	0
45	20231023	194900	270195490	3960	3960	3960	3960	0
46	20231023	194800	270195490	3960	3960	3960	3960	0
47	20231023	194700	270195490	3960	3960	3960	3960	0
48	20231023	194600	270195490	3960	3960	3960	3960	0
49	20231023	194500	270195490	3960	3960	3960	3960	0
50	20231023	194400	270195490	3960	3960	3960	3960	0
51	20231023	194300	270195490	3960	3960	3960	3960	0
52	20231023	194200	270195490	3960	3960	3960	3960	0
53	20231023	194100	270195490	3960	3960	3960	3960	0
54	20231023	194000	270195490	3960	3960	3960	3960	0
55	20231023	193900	270195490	3960	3960	3960	3960	0
56	20231023	193800	270195490	3960	3960	3960	3960	0
57	20231023	193700	270195490	3960	3960	3960	3960	0
58	20231023	193600	270195490	3960	3960	3960	3960	0
59	20231023	193500	270195490	3960	3960	3960	3960	0
60	20231023	193400	270195490	3960	3960	3960	3960	0
61	20231023	193300	270195490	3960	3960	3960	3960	0
62	20231023	193200	270195490	3960	3960	3960	3960	368
63	20231023	193100	270195490	3960	3960	3960	3960	0
64	20231023	193000	270195490	3960	3960	3960	3960	0
65	20231023	192900	270195490	3960	3960	3960	3960	0
66	20231023	192800	270195490	3960	3960	3960	3960	0
67	20231023	192700	270195490	3960	3960	3960	3960	0
68	20231023	192600	270195490	3960	3960	3960	3960	0
69	20231023	192500	270195490	3960	3960	3960	3960	0
70	20231023	192400	270195490	3960	3960	3960	3960	0
71	20231023	192300	270195490	3960	3960	3960	3960	0
72	20231023	192200	270195490	3960	3960	3960	3960	0
73	20231023	192100	270195490	3960	3960	3960	3960	0
74	20231023	192000	270195490	3960	3960	3960	3960	0
75	20231023	191900	270195490	3960	3960	3960	3960	0
76	20231023	191800	270195490	3960	3960	3960	3960	0
77	20231023	191700	270195490	3960	3960	3960	3960	0
78	20231023	191600	270195490	3960	3960	3960	3960	0
79	20231023	191500	270195490	3960	3960	3960	3960	0
80	20231023	191400	270195490	3960	3960	3960	3960	0
81	20231023	191300	270195490	3960	3960	3960	3960	0
82	20231023	191200	270195490	3960	3960	3960	3960	0
83	20231023	191100	270195490	3960	3960	3960	3960	0
84	20231023	191000	270195490	3960	3960	3960	3960	0
85	20231023	190900	270195490	3960	3960	3960	3960	0
86	20231023	190800	270195490	3960	3960	3960	3960	0
87	20231023	190700	270195490	3960	3960	3960	3960	0
88	20231023	190600	270195490	3960	3960	3960	3960	0
89	20231023	190500	270195490	3960	3960	3960	3960	0
90	20231023	190400	270195490	3960	3960	3960	3960	0
91	20231023	190300	270195490	3960	3960	3960	3960	0
92	20231023	190200	270195490	3960	3960	3960	3960	368
93	20231023	190100	270195490	3960	3960	3960	3960	0
94	20231023	190000	270195490	3960	3960	3960	3960	0
95	20231023	185900	270195490	3960	3960	3960	3960	0
96	20231023	185800	270195490	3960	3960	3960	3960	0
97	20231023	185700	270195490	3960	3960	3960	3960	0
98	20231023	185600	270195490	3960	3960	3960	3960	0
99	20231023	185500	270195490	3960	3960	3960	3960	0
100	20231023	185400	270195490	3960	3960	3960	3960	0
101	20231023	185300	270195490	3960	3960	3960	3960	0
102	20231023	185200	270195490	3960	3960	3960	3960	0
103	20231023	185100	270195490	3960	3960	3960	3960	0
104	20231023	185000	270195490	3960	3960	3960	3960	0
105	20231023	184900	270195490	3960	3960	3960	3960	0
106	20231023	184800	270195490	3960	3960	3960	3960	0
107	20231023	184700	270195490	3960	3960	3960	3960	0
108	20231023	184600	270195490	3960	3960	3960	3960	0
109	20231023	184500	270195490	3960	3960	3960	3960	0
110	20231023	184400	270195490	3960	3960	3960	3960	0
111	20231023	184300	270195490	3960	3960	3960	3960	0
112	20231023	184200	270195490	3960	3960	3960	3960	0
113	20231023	184100	270195490	3960	3960	3960	3960	0
114	20231023	184000	270195490	3960	3960	3960	3960	0
115	20231023	183900	270195490	3960	3960	3960	3960	0
116	20231023	183800	270195490	3960	3960	3960	3960	0
117	20231023	183700	270195490	3960	3960	3960	3960	0
118	20231023	183600	270195490	3960	3960	3960	3960	0
119	20231023	183500	270195490	3960	3960	3960	3960	0
120	20231023	183400	270195490	3960	3960	3960	3960	0
121	20231023	183300	270195490	3960	3960	3960	3960	0
122	20231023	183200	270195490	3960	3960	3960	3960	368
123	20231023	183100	270195490	3960	3960	3960	3960	0
124	20231023	183000	270195490	3960	3960	3960	3960	0
125	20231023	182900	270195490	3960	3960	3960	3960	0
126	20231023	182800	270195490	3960	3960	3960	3960	0
127	20231023	182700	270195490	3960	3960	3960	3960	0
128	20231023	182600	270195490	3960	3960	3960	3960	0
129	20231023	182500	270195490	3960	3960	3960	3960	0
130	20231023	182400	270195490	3960	3960	3960	3960	0
131	20231023	182300	270195490	3960	3960	3960	3960	0
132	20231023	182200	270195490	3960	3960	3960	3960	0
133	20231023	182100	270195490	3960	3960	3960	3960	0
134	20231023	182000	270195490	3960	3960	3960	3960	0
135	20231023	181900	270195490	3960	3960	3960	3960	0
136	20231023	181800	270195490	3960	3960	3960	3960	0
137	20231023	181700	270195490	3960	3960	3960	3960	0
138	20231023	181600	270195490	3960	3960	3960	3960	0
139	20231023	181500	270195490	3960	3960	3960	3960	0
140	20231023	181400	270195490	3960	3960	3960	3960	0
141	20231023	181300	270195490	3960	3960	3960	3960	0
142	20231023	181200	270195490	3960	3960	3960	3960	0
143	20231023	181100	270195490	3960	3960	3960	3960	0
144	20231023	181000	270195490	3960	3960	3960	3960	0
145	20231023	180900	270195490	3960	3960	3960	3960	0
146	20231023	180800	270195490	3960	3960	3960	3960	0
147	20231023	180700	270195490	3960	3960	3960	3960	0
148	20231023	180600	270195490	3960	3960	3960	3960	0
149	20231023	180500	270195490	3960	3960	3960	3960	0
150	20231023	180400	270195490	3960	3960	3960	3960	0
151	20231023	180300	270195490	3960	3960	3960	3960	0
152	20231023	180200	270195490	3960	3960	3960	3960	368
153	20231023	180100	270195490	3960	3960	3960	3960	0
154	20231023	180000	270195490	3960	3960	3960	3960	0
155	20231023	175900	270195490	3960	3960	3960	3960	0
156	20231023	175800	270195490	3960	3960	3960	3960	0
157	20231023	175700	270195490	3960	3960	3960	3960	0
158	20231023	175600	270195490	3960	3960	3960	3960	0
159	20231023	175500	270195490	3960	3960	3960	3960	0
160	20231023	175400	270195490	3960	3960	3960	3960	0
161	20231023	175300	270195490	3960	3960	3960	3960	0
162	20231023	175200	270195490	3960	3960	3960	3960	0
163	20231023	175100	270195490	3960	3960	3960	3960	0
164	20231023	175000	270195490	3960	3960	3960	3960	0
165	20231023	174900	270195490	3960	3960	3960	3960	0
166	20231023	174800	270195490	3960	3960	3960	3960	0
167	20231023	174700	270195490	3960	3960	3960	3960	0
168	20231023	174600	270195490	3960	3960	3960	3960	0
169	20231023	174500	270195490	3960	3960	3960	3960	0
170	20231023	174400	270195490	3960	3960	3960	3960	0
171	20231023	174300	270195490	3960	3960	3960	3960	0
172	20231023	174200	270195490	3960	3960	3960	3960	0
173	20231023	174100	270195490	3960	3960	3960	3960	0
174	20231023	174000	270195490	3960	3960	3960	3960	0
175	20231023	173900	270195490	3960	3960	3960	3960	0
176	20231023	173800	270195490	3960	3960	3960	3960	0
177	20231023	173700	270195490	3960	3960	3960	3960	0
178	20231023	173600	270195490	3960	3960	3960	3960	0
179	20231023	173500	270195490	3960	3960	3960	3960	0
180	20231023	173400	270195490	3960	3960	3960	3960	0
181	20231023	173300	270195490	3960	3960	3960	3960	0
182	20231023	173200	270195490	3960	3960	3960	3960	368
183	20231023	173100	270195490	3960	3960	3960	3960	0
184	20231023	173000	270195490	3960	3960	3960	3960	0
185	20231023	172900	270195490	3960	3960	3960	3960	0
186	20231023	172800	270195490	3960	3960	3960	3960	0
187	20231023	172700	270195490	3960	3960	3960	3960	0
188	20231023	172600	270195490	3960	3960	3960	3960	0
189	20231023	172500	270195490	3960	3960	3960	3960	0
190	20231023	172400	270195490	3960	3960	3960	3960	0
191	20231023	172300	270195490	3960	3960	3960	3960	0
192	20231023	172200	270195490	3960	3960	3960	3960	0
193	20231023	172100	270195490	3960	3960	3960	3960	0
194	20231023	172000	270195490	3960	3960	3960	3960	0
195	20231023	171900	270195490	3960	3960	3960	3960	0
196	20231023	171800	270195490	3960	3960	3960	3960	0
197	20231023	171700	270195490	3960	3960	3960	3960	0
198	20231023	171600	270195490	3960	3960	3960	3960	0
199	20231023	171500	270195490	3960	3960	3960	3960	0
200	20231023	171400	270195490	3960	3960	3960	3960	0
201	20231023	171300	270195490	3960	3960	3960	3960	0
202	20231023	171200	270195490	3960	3960	3960	3960	0
203	20231023	171100	270195490	3960	3960	3960	3960	0
204	20231023	171000	270195490	3960	3960	3960	3960	0
205	20231023	170900	270195490	3960	3960	3960	3960	0
206	20231023	170800	270195490	3960	3960	3960	3960	0
207	20231023	170700	270195490	3960	3960	3960	3960	0
208	20231023	170600	270195490	3960	3960	3960	3960	0
209	20231023	170500	270195490	3960	3960	3960	3960	0
210	20231023	170400	270195490	3960	3960	3960	3960	0
211	20231023	170300	270195490	3960	3960	3960	3960	0
212	20231023	170200	270195490	3960	3960	3960	3960	368
213	20231023	170100	270195490	3960	3960	3960	3960	0
214	20231023	170000	270195490	3960	3960	3960	3960	0
215	20231023	165900	270195490	3960	3960	3960	3960	0
216	20231023	165800	270195490	3960	3960	3960	3960	0
217	20231023	165700	270195490	3960	3960	3960	3960	0
218	20231023	165600	270195490	3960	3960	3960	3960	0
219	20231023	165500	270195490	3960	3960	3960	3960	0
220	20231023	165400	270195490	3960	3960	3960	3960	0
221	20231023	165300	270195490	3960	3960	3960	3960	0
222	20231023	165200	270195490	3960	3960	3960	3960	0
223	20231023	165100	270195490	3960	3960	3960	3960	0
224	20231023	165000	270195490	3960	3960	3960	3960	0
225	20231023	164900	270195490	3960	3960	3960	3960	0
226	20231023	164800	270195490	3960	3960	3960	3960	0
227	20231023	164700	270195490	3960	3960	3960	3960	0
228	20231023	164600	270195490	3960	3960	3960	3960	0
229	20231023	164500	270195490	3960	3960	3960	3960	0
230	20231023	164400	270195490	3960	3960	3960	3960	0
231	20231023	164300	270195490	3960	3960	3960	3960	0
232	20231023	164200	270195490	3960	3960	3960	3960	0
233	20231023	164100	270195490	3960	3960	3960	3960	0
234	20231023	164000	270195490	3960	3960	3960	3960	0
235	20231023	163900	270195490	3960	3960	3960	3960	0
236	20231023	163800	270195490	3960	3960	3960	3960	0
237	20231023	163700	270195490	3960	3960	3960	3960	0
238	20231023	163600	270195490	3960	3960	3960	3960	0
239	20231023	163500	270195490	3960	3960	3960	3960	0
240	20231023	163400	270195490	3960	3960	3960	3960	0
241	20231023	163300	270195490	3960	3960	3960	3960	0
242	20231023	163200	270195490	3960	3960	3960	3960	368
243	20231023	163100	270195490	3960	3960	3960	3960	0
244	20231023	163000	270195490	3960	3960	3960	3960	0
245	20231023	162900	270195490	3960	3960	3960	3960	0
246	20231023	162800	270195490	3960	3960	3960	3960	0
247	20231023	162700	270195490	3960	3960	3960	3960	0
248	20231023	162600	270195490	3960	3960	3960	3960	0
249	20231023	162500	270195490	3960	3960	3960	3960	0
250	20231023	162400	270195490	3960	3960	3960	3960	0
251	20231023	162300	270195490	3960	3960	3960	3960	0
252	20231023	162200	270195490	3960	3960	3960	3960	0
253	20231023	162100	270195490	3960	3960	3960	3960	0
254	20231023	162000	270195490	3960	3960	3960	3960	0
255	20231023	161900	270195490	3960	3960	3960	3960	0
256	20231023	161800	270195490	3960	3960	3960	3960	0
257	20231023	161700	270195490	3960	3960	3960	3960	0
258	20231023	161600	270195490	3960	3960	3960	3960	0
259	20231023	161500	270195490	3960	3960	3960	3960	0
260	20231023	161400	270195490	3960	3960	3960	3960	0
261	20231023	161300	270195490	3960	3960	3960	3960	0
262	20231023	161200	270195490	3960	3960	3960	3960	0
263	20231023	161100	270195490	3960	3960	3960	3960	0
264	20231023	161000	270195490	3960	3960	3960	3960	0
265	20231023	160900	270195490	3960	3960	3960	3960	0
266	20231023	160800	270195490	3960	3960	3960	3960	0
267	20231023	160700	270195490	3960	3960	3960	3960	0
268	20231023	160600	270195490	3960	3960	3960	3960	0
269	20231023	160500	270195490	3960	3960	3960	3960	0
270	20231023	160400	270195490	3960	3960	3960	3960	0
271	20231023	160300	270195490	3960	3960	3960	3960	0
272	20231023	160200	270195490	3960	3960	3960	3960	368
273	20231023	160100	270195490	3960	3960	3960	3960	0
274	20231023	160000	270195490	3960	3960	3960	3960	0
275	20231023	155900	270195490	3960	3960	3960	3960	0
276	20231023	155800	270195490	3960	3960	3960	3960	0
277	20231023	155700	270195490	3960	3960	3960	3960	0
278	20231023	155600	270195490	3960	3960	3960	3960	0
279	20231023	155500	270195490	3960	3960	3960	3960	0
280	20231023	155400	270195490	3960	3960	3960	3960	0
281	20231023	155300	270195490	3960	3960	3960	3960	0
282	20231023	155200	270195490	3960	3960	3960	3960	0
283	20231023	155100	270195490	3960	3960	3960	3960	0
284	20231023	155000	270195490	3960	3960	3960	3960	0
285	20231023	154900	270195490	3960	3960	3960	3960	0
286	20231023	154800	270195490	3960	3960	3960	3960	0
287	20231023	154700	270195490	3960	3960	3960	3960	0
288	20231023	154600	270195490	3960	3960	3960	3960	0
289	20231023	154500	270195490	3960	3960	3960	3960	0
290	20231023	154400	270195490	3960	3960	3960	3960	0
291	20231023	154300	270195490	3960	3960	3960	3960	0
292	20231023	154200	270195490	3960	3960	3960	3960	0
293	20231023	154100	270195490	3960	3960	3960	3960	0
294	20231023	154000	270195490	3960	3960	3960	3960	0
295	20231023	153900	270195490	3960	3960	3960	3960	0
296	20231023	153800	270195490	3960	3960	3960	3960	0
297	20231023	153700	270195490	3960	3960	3960	3960	0
298	20231023	153600	270195490	3960	3960	3960	3960	0
299	20231023	153500	270195490	3960	3960	3960	3960	0
300	20231023	153400	270195490	3960	3960	3960	3960	0
301	20231023	153300	270195490	3960	3960	3960	3960	0
302	20231023	153200	270195490	3960	3960	3960	3960	368
303	20231023	153100	270195490	3960	3960	3960	3960	0
304	20231023	153000	270195490	3960	3960	3960	3960	368
305	20231023	152900	268738210	3990	3990	3990	3990	0
306	20231023	152800	268738210	3990	3990	3990	3990	0
307	20231023	152700	268738210	3990	3990	3990	3990	0
308	20231023	152600	268738210	3990	3990	3990	3990	0
309	20231023	152500	268738210	3990	3990	3990	3990	0
310	20231023	152400	268738210	3990	3990	3990	3990	0
311	20231023	152300	268738210	3990	3990	3990	3990	0
312	20231023	152200	268738210	3990	3990	3990	3990	0
313	20231023	152100	268738210	3990	3990	3990	3990	0
314	20231023	152000	268738210	3990	3990	3990	3990	0
315	20231023	151900	268738210	3990	3990	3990	3990	0
316	20231023	151800	268738210	3990	4000	4000	3990	30
317	20231023	151700	268618310	4000	3990	4000	3990	64
318	20231023	151600	268362650	3990	3970	3990	3970	71
319	20231023	151500	268080360	3970	3970	3970	3970	5
320	20231023	151400	268060510	3970	3970	3970	3970	5
321	20231023	151300	268040660	3970	3940	3970	3940	71
322	20231023	151200	267760830	3935	3940	3945	3935	415
323	20231023	151100	266125755	3940	3955	3955	3940	156
324	20231023	151000	265509940	3955	3955	3955	3955	0
325	20231023	150900	265509940	3955	3955	3955	3955	0
326	20231023	150800	265509940	3955	4005	4005	3955	5
327	20231023	150700	265490105	4010	4010	4010	4010	0
328	20231023	150600	265490105	4010	4010	4010	4010	0
329	20231023	150500	265490105	4010	3960	4010	3960	88
330	20231023	150400	265139565	3960	3960	3960	3960	31
331	20231023	150300	265016805	3945	3945	3945	3945	1
332	20231023	150200	265012860	3945	3945	3945	3945	4
333	20231023	150100	264997080	3940	3945	3950	3940	876
334	20231023	150000	261536980	3945	3945	3945	3945	2
335	20231023	145900	261529090	3950	3940	3950	3940	1000
336	20231023	145800	257584760	3940	3930	3940	3930	5
337	20231023	145700	257565090	3930	3925	3930	3925	8
338	20231023	145600	257533670	3925	3925	3925	3910	140
339	20231023	145500	256985525	3930	3930	3930	3930	10
340	20231023	145400	256946225	3930	3930	3930	3930	0
341	20231023	145300	256946225	3930	3930	3930	3930	2
342	20231023	145200	256938365	3910	3910	3910	3910	0
343	20231023	145100	256938365	3910	3940	3940	3910	531
344	20231023	145000	254857325	3945	3945	3945	3945	0
345	20231023	144900	254857325	3945	3940	3945	3940	4
346	20231023	144800	254841555	3945	3945	3945	3945	2
347	20231023	144700	254833665	3945	3940	3945	3940	6
348	20231023	144600	254810015	3945	3945	3945	3945	2
349	20231023	144500	254802125	3945	3945	3945	3945	0
350	20231023	144400	254802125	3945	3950	3955	3945	2088
351	20231023	144300	246554870	3950	3950	3950	3950	0
352	20231023	144200	246554870	3950	3950	3950	3950	0
353	20231023	144100	246554870	3950	3950	3950	3950	2
354	20231023	144000	246546970	3950	3965	3965	3950	601
355	20231023	143900	244171605	3965	3965	3965	3965	2
356	20231023	143800	244163675	3960	3955	3960	3955	43
357	20231023	143700	243993600	3995	3955	3995	3955	5
358	20231023	143600	243973785	3950	3950	3950	3950	111
359	20231023	143500	243535335	3950	3950	3950	3950	2
360	20231023	143400	243527435	3920	3920	3920	3920	4980
361	20231023	143300	224005835	3915	3925	3925	3915	410
362	20231023	143200	222398625	3930	3930	3930	3930	840
363	20231023	143100	219097425	3940	3940	3940	3930	215
364	20231023	143000	218251965	3945	3945	3945	3945	1
365	20231023	142900	218248020	3950	3950	3950	3950	0
366	20231023	142800	218248020	3950	3965	3965	3950	1893
367	20231023	142700	210769935	3960	3965	3965	3960	90
368	20231023	142600	210413360	3980	3980	3980	3980	100
369	20231023	142500	210015360	3980	3980	3980	3980	2
370	20231023	142400	210007400	3980	3980	3980	3980	0
371	20231023	142300	210007400	3980	3980	3980	3980	0
372	20231023	142200	210007400	3980	3950	3980	3950	7
373	20231023	142100	209979720	3950	3940	3950	3940	558
374	20231023	142000	207776260	3935	3935	3935	3935	0
375	20231023	141900	207776260	3935	3935	3935	3935	185
376	20231023	141800	207048285	3935	3935	3935	3935	0
377	20231023	141700	207048285	3935	3935	3935	3935	1197
378	20231023	141600	202338090	3930	3935	3935	3930	526
379	20231023	141500	200268360	3930	3930	3930	3930	532
380	20231023	141400	198177600	3935	3935	3935	3935	42
381	20231023	141300	198012330	3940	3940	3940	3940	0
382	20231023	141200	198012330	3940	3945	3945	3940	507
383	20231023	141100	196012250	3945	3945	3945	3945	0
384	20231023	141000	196012250	3945	3940	3945	3940	912
385	20231023	140900	192414440	3945	3945	3945	3945	0
386	20231023	140800	192414440	3945	3950	3950	3945	68
387	20231023	140700	192145890	3950	3955	3955	3950	182
388	20231023	140600	191426400	3955	3955	3955	3955	0
389	20231023	140500	191426400	3955	3955	3955	3955	0
390	20231023	140400	191426400	3955	3955	3955	3955	0
391	20231023	140300	191426400	3955	3955	3955	3955	15
392	20231023	140200	191367075	3955	3955	3955	3955	0
393	20231023	140100	191367075	3955	3955	3955	3955	0
394	20231023	140000	191367075	3955	3965	3965	3955	1099
395	20231023	135900	187010835	3980	3980	3980	3980	0
396	20231023	135800	187010835	3980	3980	3980	3980	2
397	20231023	135700	187002875	3965	3960	3965	3960	227
398	20231023	135600	186103635	3960	3960	3960	3960	2
399	20231023	135500	186095715	3955	3955	3955	3955	0
400	20231023	135400	186095715	3955	3955	3955	3955	0
401	20231023	135300	186095715	3955	3955	3955	3955	165
402	20231023	135200	185443140	3955	3955	3955	3950	111
403	20231023	135100	185004180	3950	3950	3950	3950	41
404	20231023	135000	184842230	3950	3950	3950	3950	0
405	20231023	134900	184842230	3950	3950	3950	3950	7
406	20231023	134800	184814580	3950	3950	3950	3950	0
407	20231023	134700	184814580	3950	3945	3950	3945	210
408	20231023	134600	183985120	3940	3940	3940	3940	0
409	20231023	134500	183985120	3940	3945	3945	3940	256
410	20231023	134400	182976465	3945	3945	3945	3945	50
411	20231023	134300	182779215	3940	3940	3940	3940	0
412	20231023	134200	182779215	3940	3940	3940	3940	3
413	20231023	134100	182767395	3940	3940	3940	3940	8
414	20231023	134000	182735875	3940	3945	3950	3940	212
415	20231023	133900	181898750	3945	3945	3945	3945	7
416	20231023	133800	181871135	3910	3910	3910	3910	0
417	20231023	133700	181871135	3910	3955	3955	3910	1002
418	20231023	133600	177939740	3950	3950	3950	3950	0
419	20231023	133500	177939740	3950	3950	3950	3950	22
420	20231023	133400	177852840	3950	3945	3950	3945	73
421	20231023	133300	177564615	3945	3955	3955	3945	678
422	20231023	133200	174886285	3955	3965	3965	3955	79
423	20231023	133100	174573370	3965	3965	3965	3965	6
424	20231023	133000	174549580	3965	3975	3975	3965	8
425	20231023	132900	174517820	3975	3975	3975	3975	0
426	20231023	132800	174517820	3975	4000	4000	3975	6955
427	20231023	132700	146780030	4005	4020	4020	4005	253
428	20231023	132600	145765580	4020	4020	4020	4020	0
429	20231023	132500	145765580	4020	4020	4020	4020	0
430	20231023	132400	145765580	4020	4020	4020	4020	0
431	20231023	132300	145765580	4020	4020	4020	4020	53
432	20231023	132200	145552520	4045	4045	4045	4045	0
433	20231023	132100	145552520	4045	4045	4045	4045	0
434	20231023	132000	145552520	4045	4045	4045	4045	0
435	20231023	131900	145552520	4045	4045	4045	4045	35
436	20231023	131800	145410945	4050	4050	4050	4050	0
437	20231023	131700	145410945	4050	4050	4050	4050	0
438	20231023	131600	145410945	4050	4050	4050	4050	0
439	20231023	131500	145410945	4050	4050	4050	4050	0
440	20231023	131400	145410945	4050	4055	4055	4050	763
441	20231023	131300	142320770	4050	4050	4050	4050	242
442	20231023	131200	141340670	4050	4045	4050	4045	632
443	20231023	131100	138784075	4020	4010	4020	4010	1106
444	20231023	131000	134342885	4010	4000	4010	4000	1029
445	20231023	130900	130226825	4000	3995	4000	3995	2
446	20231023	130800	130218830	4000	4000	4000	4000	0
447	20231023	130700	130218830	4000	4000	4000	4000	0
448	20231023	130600	130218830	4000	4000	4000	4000	0
449	20231023	130500	130218830	4000	4000	4000	4000	0
450	20231023	130400	130218830	4000	4000	4000	4000	20
451	20231023	130300	130138830	4000	4000	4000	4000	0
452	20231023	130200	130138830	4000	4000	4000	4000	0
453	20231023	130100	130138830	4000	4000	4000	4000	0
454	20231023	130000	130138830	4000	4000	4000	4000	2
455	20231023	125900	130130830	3995	3995	3995	3995	0
456	20231023	125800	130130830	3995	3995	3995	3995	0
457	20231023	125700	130130830	3995	3995	3995	3995	0
458	20231023	125600	130130830	3995	3995	3995	3995	0
459	20231023	125500	130130830	3995	3995	3995	3995	128
460	20231023	125400	129619470	3990	3990	3990	3990	0
461	20231023	125300	129619470	3990	3990	3990	3990	0
462	20231023	125200	129619470	3990	3990	3990	3990	359
463	20231023	125100	128187060	3990	3995	3995	3990	210
464	20231023	125000	127348420	4000	4000	4000	4000	0
465	20231023	124900	127348420	4000	4000	4000	4000	100
466	20231023	124800	126948420	4000	4000	4000	4000	0
467	20231023	124700	126948420	4000	4005	4005	3995	3250
468	20231023	124600	113943955	4010	4010	4010	4010	21
469	20231023	124500	113859745	4010	4010	4010	4010	0
470	20231023	124400	113859745	4010	4010	4010	4010	50
471	20231023	124300	113659245	4010	4035	4035	4010	1773
472	20231023	124200	106530540	4040	4040	4040	4040	104
473	20231023	124100	106110380	4045	4045	4045	4045	23
474	20231023	124000	106017345	4045	4045	4045	4045	2
475	20231023	123900	106009255	4045	4045	4045	4045	0
476	20231023	123800	106009255	4045	4045	4045	4045	0
477	20231023	123700	106009255	4045	4045	4045	4045	340
478	20231023	123600	104633955	4045	4045	4045	4045	0
479	20231023	123500	104633955	4045	4045	4045	4045	0
480	20231023	123400	104633955	4045	4045	4045	4045	80
481	20231023	123300	104310355	4040	4045	4045	4040	103
482	20231023	123200	103893990	4045	4045	4045	4045	0
483	20231023	123100	103893990	4045	4045	4045	4045	6
484	20231023	123000	103869720	4045	4045	4045	4045	5
485	20231023	122900	103849495	4045	4045	4045	4045	2
486	20231023	122800	103841405	4030	4030	4030	4030	0
487	20231023	122700	103841405	4030	4030	4030	4030	0
488	20231023	122600	103841405	4030	4030	4030	4030	0
489	20231023	122500	103841405	4030	4030	4030	4030	0
490	20231023	122400	103841405	4030	4030	4030	4030	0
491	20231023	122300	103841405	4030	4030	4030	4030	0
492	20231023	122200	103841405	4030	4030	4030	4030	0
493	20231023	122100	103841405	4030	4030	4030	4030	0
494	20231023	122000	103841405	4030	4030	4030	4030	0
495	20231023	121900	103841405	4030	4030	4030	4030	0
496	20231023	121800	103841405	4030	4030	4030	4030	0
497	20231023	121700	103841405	4030	4030	4030	4030	0
498	20231023	121600	103841405	4030	4030	4030	4030	0
499	20231023	121500	103841405	4030	4035	4035	4030	1000
500	20231023	121400	99811380	4030	4030	4030	4030	0
501	20231023	121300	99811380	4030	4030	4030	4030	0
502	20231023	121200	99811380	4030	4030	4030	4030	0
503	20231023	121100	99811380	4030	4030	4030	4030	0
504	20231023	121000	99811380	4030	4030	4030	4030	0
505	20231023	120900	99811380	4030	4030	4030	4030	315
506	20231023	120800	98541930	4030	4030	4030	4030	0
507	20231023	120700	98541930	4030	4050	4050	4030	690
508	20231023	120600	95761120	4050	4035	4050	4035	73
509	20231023	120500	95465850	4035	4035	4035	4035	27
510	20231023	120400	95356905	4030	4030	4030	4030	0
511	20231023	120300	95356905	4030	4035	4035	4030	100
512	20231023	120200	94953895	4040	4040	4040	4040	0
513	20231023	120100	94953895	4040	4040	4040	4040	85
514	20231023	120000	94610495	4035	4035	4035	4035	12
515	20231023	115900	94562075	4035	4035	4035	4035	2
516	20231023	115800	94554005	4040	4035	4040	4035	15
517	20231023	115700	94493415	4035	4040	4040	4035	1246
518	20231023	115600	89465745	4045	4045	4045	4045	0
519	20231023	115500	89465745	4045	4045	4045	4045	2
520	20231023	115400	89457655	4040	4040	4040	4040	274
521	20231023	115300	88350695	4035	4035	4040	4035	10
522	20231023	115200	88310335	4035	4035	4035	4035	7
523	20231023	115100	88282090	4040	4040	4040	4040	204
524	20231023	115000	87457930	4035	4035	4035	4035	0
525	20231023	114900	87457930	4035	4035	4035	4035	0
526	20231023	114800	87457930	4035	4035	4035	4035	1
527	20231023	114700	87453895	4040	4035	4040	4035	6
528	20231023	114600	87429660	4040	4040	4040	4035	28
529	20231023	114500	87316545	4035	4035	4035	4035	17
530	20231023	114400	87247950	4035	4035	4035	4035	0
531	20231023	114300	87247950	4035	4035	4035	4035	0
532	20231023	114200	87247950	4035	4035	4035	4035	2
533	20231023	114100	87239880	4030	4030	4030	4030	0
534	20231023	114000	87239880	4030	4030	4030	4030	24
535	20231023	113900	87143160	4035	4040	4040	4035	33
536	20231023	113800	87009850	4040	4040	4040	4040	2
537	20231023	113700	87001770	4040	4060	4060	4040	764
538	20231023	113600	83906265	4065	4070	4070	4065	26
539	20231023	113500	83800565	4080	4080	4080	4080	0
540	20231023	113400	83800565	4080	4080	4080	4080	0
541	20231023	113300	83800565	4080	4080	4080	4080	2
542	20231023	113200	83792405	4080	4080	4080	4080	0
543	20231023	113100	83792405	4080	4070	4080	4070	10
544	20231023	113000	83751635	4070	4065	4070	4065	7
545	20231023	112900	83723170	4065	4070	4070	4060	151
546	20231023	112800	83109250	4070	4070	4070	4070	1
547	20231023	112700	83105180	4070	4070	4070	4070	3
548	20231023	112600	83092970	4070	4070	4070	4070	56
549	20231023	112500	82865050	4075	4085	4085	4075	50
550	20231023	112400	82661065	4085	4095	4100	4085	130
551	20231023	112300	82128195	4100	4100	4100	4100	10
552	20231023	112200	82087195	4105	4105	4105	4105	0
553	20231023	112100	82087195	4105	4105	4105	4105	0
554	20231023	112000	82087195	4105	4105	4105	4105	0
555	20231023	111900	82087195	4105	4105	4105	4105	2
556	20231023	111800	82078985	4105	4105	4105	4105	0
557	20231023	111700	82078985	4105	4105	4105	4105	0
558	20231023	111600	82078985	4105	4105	4105	4105	0
559	20231023	111500	82078985	4105	4105	4105	4105	0
560	20231023	111400	82078985	4105	4105	4105	4105	0
561	20231023	111300	82078985	4105	4105	4105	4105	0
562	20231023	111200	82078985	4105	4105	4105	4105	0
563	20231023	111100	82078985	4105	4105	4105	4105	0
564	20231023	111000	82078985	4105	4105	4105	4105	2
565	20231023	110900	82070775	4090	4090	4090	4090	0
566	20231023	110800	82070775	4090	4090	4090	4090	0
567	20231023	110700	82070775	4090	4100	4100	4090	15
568	20231023	110600	82009325	4100	4100	4100	4095	49
569	20231023	110500	81808640	4110	4110	4110	4110	0
570	20231023	110400	81808640	4110	4110	4110	4110	2
571	20231023	110300	81800420	4090	4090	4090	4090	0
572	20231023	110200	81800420	4090	4090	4090	4090	0
573	20231023	110100	81800420	4090	4090	4090	4090	0
574	20231023	110000	81800420	4090	4090	4090	4090	0
575	20231023	105900	81800420	4090	4090	4090	4090	0
576	20231023	105800	81800420	4090	4105	4105	4090	1000
577	20231023	105700	77708865	4130	4130	4130	4130	1
578	20231023	105600	77704735	4130	4130	4130	4130	0
579	20231023	105500	77704735	4130	4130	4130	4130	0
580	20231023	105400	77704735	4130	4130	4130	4130	4
581	20231023	105300	77688215	4135	4135	4135	4135	0
582	20231023	105200	77688215	4135	4135	4135	4135	0
583	20231023	105100	77688215	4135	4135	4135	4135	0
584	20231023	105000	77688215	4135	4135	4135	4100	72
585	20231023	104900	77391885	4135	4135	4135	4135	0
586	20231023	104800	77391885	4135	4135	4135	4135	0
587	20231023	104700	77391885	4135	4135	4135	4135	12
588	20231023	104600	77342265	4135	4145	4145	4135	659
589	20231023	104500	74613140	4150	4145	4150	4145	129
590	20231023	104400	74078425	4145	4145	4145	4145	2
591	20231023	104300	74070135	4150	4150	4150	4150	0
592	20231023	104200	74070135	4150	4150	4150	4150	0
593	20231023	104100	74070135	4150	4150	4150	4150	0
594	20231023	104000	74070135	4150	4150	4150	4150	4
595	20231023	103900	74053535	4150	4150	4150	4150	30
596	20231023	103800	73929035	4150	4150	4150	4150	3
597	20231023	103700	73916585	4150	4150	4150	4150	0
598	20231023	103600	73916585	4150	4150	4150	4150	0
599	20231023	103500	73916585	4150	4150	4150	4150	2
600	20231023	103400	73908285	4150	4150	4150	4150	0
601	20231023	103300	73908285	4150	4150	4150	4150	0
602	20231023	103200	73908285	4150	4150	4150	4150	0
603	20231023	103100	73908285	4150	4150	4150	4150	2
604	20231023	103000	73899985	4150	4160	4160	4150	285
605	20231023	102900	72717035	4150	4150	4150	4150	0
606	20231023	102800	72717035	4150	4150	4150	4150	0
607	20231023	102700	72717035	4150	4150	4150	4150	0
608	20231023	102600	72717035	4150	4155	4155	4150	700
609	20231023	102500	69812025	4150	4150	4150	4150	234
610	20231023	102400	68840925	4145	4145	4145	4145	8
611	20231023	102300	68807765	4140	4140	4140	4140	67
612	20231023	102200	68530385	4140	4140	4140	4140	0
613	20231023	102100	68530385	4140	4140	4140	4140	2
614	20231023	102000	68522105	4140	4140	4140	4140	18
615	20231023	101900	68447585	4140	4140	4140	4140	1
616	20231023	101800	68443445	4135	4135	4135	4135	20
617	20231023	101700	68360745	4135	4135	4135	4135	0
618	20231023	101600	68360745	4135	4135	4135	4135	0
619	20231023	101500	68360745	4135	4135	4135	4135	0
620	20231023	101400	68360745	4135	4135	4135	4135	2
621	20231023	101300	68352475	4135	4135	4135	4135	1
622	20231023	101200	68348340	4100	4100	4100	4100	0
623	20231023	101100	68348340	4100	4125	4125	4100	200
624	20231023	101000	67527150	4145	4145	4145	4145	0
625	20231023	100900	67527150	4145	4145	4145	4145	0
626	20231023	100800	67527150	4145	4145	4145	4145	0
627	20231023	100700	67527150	4145	4145	4145	4145	0
628	20231023	100600	67527150	4145	4145	4145	4145	5
629	20231023	100500	67506425	4135	4135	4135	4135	0
630	20231023	100400	67506425	4135	4135	4135	4135	2
631	20231023	100300	67498155	4145	4145	4145	4145	0
632	20231023	100200	67498155	4145	4145	4145	4145	2
633	20231023	100100	67489865	4145	4145	4145	4145	2
634	20231023	100000	67481575	4145	4150	4150	4145	45
635	20231023	095900	67294950	4145	4145	4145	4145	6
636	20231023	095800	67270080	4140	4140	4140	4140	9
637	20231023	095700	67232820	4140	4140	4140	4140	1
638	20231023	095600	67228680	4150	4150	4150	4150	0
639	20231023	095500	67228680	4150	4150	4150	4150	0
640	20231023	095400	67228680	4150	4135	4150	4135	41
641	20231023	095300	67058955	4135	4150	4150	4090	952
642	20231023	095200	63149270	4150	4150	4150	4150	630
643	20231023	095100	60534770	4150	4140	4150	4140	120
644	20231023	095000	60036875	4125	4125	4125	4125	0
645	20231023	094900	60036875	4125	4125	4125	4125	0
646	20231023	094800	60036875	4125	4125	4125	4125	0
647	20231023	094700	60036875	4125	4125	4125	4125	0
648	20231023	094600	60036875	4125	4125	4125	4125	0
649	20231023	094500	60036875	4125	4135	4135	4125	35
650	20231023	094400	59892345	4135	4135	4135	4135	18
651	20231023	094300	59817915	4135	4145	4145	4135	41
652	20231023	094200	59648370	4150	4150	4150	4150	7
653	20231023	094100	59619320	4150	4150	4150	4150	3
654	20231023	094000	59606870	4150	4150	4150	4150	2
655	20231023	093900	59598570	4140	4140	4140	4140	290
656	20231023	093800	58397970	4140	4135	4140	4135	900
657	20231023	093700	54675970	4140	4135	4140	4135	603
658	20231023	093600	52180320	4130	4060	4130	4055	2092
659	20231023	093500	43600070	4050	4115	4150	4050	3756
660	20231023	093400	28299005	4175	4175	4175	4100	2783
661	20231023	093300	16878600	4210	4210	4210	4175	104
662	20231023	093200	16443970	4210	4210	4210	4210	0
663	20231023	093100	16443970	4210	4210	4210	4210	0
664	20231023	093000	16443970	4210	4210	4210	4210	10
665	20231023	092900	16401870	4225	4225	4225	4225	0
666	20231023	092800	16401870	4225	4225	4225	4185	99
667	20231023	092700	15986975	4250	4250	4250	4250	0
668	20231023	092600	15986975	4250	4250	4250	4250	0
669	20231023	092500	15986975	4250	4250	4250	4250	0
670	20231023	092400	15986975	4250	4250	4250	4250	0
671	20231023	092300	15986975	4250	4250	4250	4250	0
672	20231023	092200	15986975	4250	4250	4250	4250	0
673	20231023	092100	15986975	4250	4250	4250	4250	0
674	20231023	092000	15986975	4250	4215	4250	4215	70
675	20231023	091900	15691305	4185	4190	4190	4185	861
676	20231023	091800	12085975	4200	4205	4205	4200	359
677	20231023	091700	10578005	4250	4265	4265	4250	2
678	20231023	091600	10569490	4265	4265	4265	4265	0
679	20231023	091500	10569490	4265	4260	4265	4260	10
680	20231023	091400	10526875	4240	4240	4240	4240	0
681	20231023	091300	10526875	4240	4240	4240	4240	100
682	20231023	091200	10102875	4265	4265	4265	4265	0
683	20231023	091100	10102875	4265	4220	4265	4220	50
684	20231023	091000	9891425	4215	4215	4215	4215	85
685	20231023	090900	9533150	4200	4200	4200	4200	0
686	20231023	090800	9533150	4200	4235	4235	4200	2233
687	20231023	090700	111400	4325	4325	4325	4325	0
688	20231023	090600	111400	4325	4325	4325	4325	0
689	20231023	090500	111400	4325	4325	4325	4325	0
690	20231023	090400	111400	4325	4325	4325	4325	0
691	20231023	090300	111400	4325	4325	4325	4325	1
692	20231023	090200	107075	4325	4325	4325	4325	15
693	20231023	090100	42200	4220	4220	4220	4220	0
694	20231023	090000	42200	4220	4220	4220	4220	10