KissMeData/078020/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193800	95172180	3960	3960	3960	3960	289
3	20231016	193700	95172180	3960	3960	3960	3960	0
4	20231016	193600	95172180	3960	3960	3960	3960	0
5	20231016	193500	95172180	3960	3960	3960	3960	0
6	20231016	193400	95172180	3960	3960	3960	3960	0
7	20231016	193300	95172180	3960	3960	3960	3960	0
8	20231016	193200	95172180	3960	3960	3960	3960	0
9	20231016	193100	95172180	3960	3960	3960	3960	0
10	20231016	193000	95172180	3960	3960	3960	3960	0
11	20231016	192900	95172180	3960	3960	3960	3960	0
12	20231016	192800	95172180	3960	3960	3960	3960	0
13	20231016	192700	95172180	3960	3960	3960	3960	0
14	20231016	192600	95172180	3960	3960	3960	3960	0
15	20231016	192500	95172180	3960	3960	3960	3960	0
16	20231016	192400	95172180	3960	3960	3960	3960	0
17	20231016	192300	95172180	3960	3960	3960	3960	0
18	20231016	192200	95172180	3960	3960	3960	3960	0
19	20231016	192100	95172180	3960	3960	3960	3960	0
20	20231016	192000	95172180	3960	3960	3960	3960	0
21	20231016	191900	95172180	3960	3960	3960	3960	0
22	20231016	191800	95172180	3960	3960	3960	3960	0
23	20231016	191700	95172180	3960	3960	3960	3960	0
24	20231016	191600	95172180	3960	3960	3960	3960	0
25	20231016	191500	95172180	3960	3960	3960	3960	0
26	20231016	191400	95172180	3960	3960	3960	3960	0
27	20231016	191300	95172180	3960	3960	3960	3960	0
28	20231016	191200	95172180	3960	3960	3960	3960	0
29	20231016	191100	95172180	3960	3960	3960	3960	0
30	20231016	191000	95172180	3960	3960	3960	3960	0
31	20231016	190900	95172180	3960	3960	3960	3960	0
32	20231016	190800	95172180	3960	3960	3960	3960	289
33	20231016	190700	95172180	3960	3960	3960	3960	0
34	20231016	190600	95172180	3960	3960	3960	3960	0
35	20231016	190500	95172180	3960	3960	3960	3960	0
36	20231016	190400	95172180	3960	3960	3960	3960	0
37	20231016	190300	95172180	3960	3960	3960	3960	0
38	20231016	190200	95172180	3960	3960	3960	3960	0
39	20231016	190100	95172180	3960	3960	3960	3960	0
40	20231016	190000	95172180	3960	3960	3960	3960	0
41	20231016	185900	95172180	3960	3960	3960	3960	0
42	20231016	185800	95172180	3960	3960	3960	3960	0
43	20231016	185700	95172180	3960	3960	3960	3960	0
44	20231016	185600	95172180	3960	3960	3960	3960	0
45	20231016	185500	95172180	3960	3960	3960	3960	0
46	20231016	185400	95172180	3960	3960	3960	3960	0
47	20231016	185300	95172180	3960	3960	3960	3960	0
48	20231016	185200	95172180	3960	3960	3960	3960	0
49	20231016	185100	95172180	3960	3960	3960	3960	0
50	20231016	185000	95172180	3960	3960	3960	3960	0
51	20231016	184900	95172180	3960	3960	3960	3960	0
52	20231016	184800	95172180	3960	3960	3960	3960	0
53	20231016	184700	95172180	3960	3960	3960	3960	0
54	20231016	184600	95172180	3960	3960	3960	3960	0
55	20231016	184500	95172180	3960	3960	3960	3960	0
56	20231016	184400	95172180	3960	3960	3960	3960	0
57	20231016	184300	95172180	3960	3960	3960	3960	0
58	20231016	184200	95172180	3960	3960	3960	3960	0
59	20231016	184100	95172180	3960	3960	3960	3960	0
60	20231016	184000	95172180	3960	3960	3960	3960	0
61	20231016	183900	95172180	3960	3960	3960	3960	0
62	20231016	183800	95172180	3960	3960	3960	3960	289
63	20231016	183700	95172180	3960	3960	3960	3960	0
64	20231016	183600	95172180	3960	3960	3960	3960	0
65	20231016	183500	95172180	3960	3960	3960	3960	0
66	20231016	183400	95172180	3960	3960	3960	3960	0
67	20231016	183300	95172180	3960	3960	3960	3960	0
68	20231016	183200	95172180	3960	3960	3960	3960	0
69	20231016	183100	95172180	3960	3960	3960	3960	0
70	20231016	183000	95172180	3960	3960	3960	3960	0
71	20231016	182900	95172180	3960	3960	3960	3960	0
72	20231016	182800	95172180	3960	3960	3960	3960	0
73	20231016	182700	95172180	3960	3960	3960	3960	0
74	20231016	182600	95172180	3960	3960	3960	3960	0
75	20231016	182500	95172180	3960	3960	3960	3960	0
76	20231016	182400	95172180	3960	3960	3960	3960	0
77	20231016	182300	95172180	3960	3960	3960	3960	0
78	20231016	182200	95172180	3960	3960	3960	3960	0
79	20231016	182100	95172180	3960	3960	3960	3960	0
80	20231016	182000	95172180	3960	3960	3960	3960	0
81	20231016	181900	95172180	3960	3960	3960	3960	0
82	20231016	181800	95172180	3960	3960	3960	3960	0
83	20231016	181700	95172180	3960	3960	3960	3960	0
84	20231016	181600	95172180	3960	3960	3960	3960	0
85	20231016	181500	95172180	3960	3960	3960	3960	0
86	20231016	181400	95172180	3960	3960	3960	3960	0
87	20231016	181300	95172180	3960	3960	3960	3960	0
88	20231016	181200	95172180	3960	3960	3960	3960	0
89	20231016	181100	95172180	3960	3960	3960	3960	0
90	20231016	181000	95172180	3960	3960	3960	3960	0
91	20231016	180900	95172180	3960	3960	3960	3960	0
92	20231016	180800	95172180	3960	3960	3960	3960	289
93	20231016	180700	95172180	3960	3960	3960	3960	0
94	20231016	180600	95172180	3960	3960	3960	3960	0
95	20231016	180500	95172180	3960	3960	3960	3960	0
96	20231016	180400	95172180	3960	3960	3960	3960	0
97	20231016	180300	95172180	3960	3960	3960	3960	0
98	20231016	180200	95172180	3960	3960	3960	3960	0
99	20231016	180100	95172180	3960	3960	3960	3960	0
100	20231016	180000	95172180	3960	3960	3960	3960	0
101	20231016	175900	95172180	3960	3960	3960	3960	0
102	20231016	175800	95172180	3960	3960	3960	3960	0
103	20231016	175700	95172180	3960	3960	3960	3960	0
104	20231016	175600	95172180	3960	3960	3960	3960	0
105	20231016	175500	95172180	3960	3960	3960	3960	0
106	20231016	175400	95172180	3960	3960	3960	3960	0
107	20231016	175300	95172180	3960	3960	3960	3960	0
108	20231016	175200	95172180	3960	3960	3960	3960	0
109	20231016	175100	95172180	3960	3960	3960	3960	0
110	20231016	175000	95172180	3960	3960	3960	3960	0
111	20231016	174900	95172180	3960	3960	3960	3960	0
112	20231016	174800	95172180	3960	3960	3960	3960	0
113	20231016	174700	95172180	3960	3960	3960	3960	0
114	20231016	174600	95172180	3960	3960	3960	3960	0
115	20231016	174500	95172180	3960	3960	3960	3960	0
116	20231016	174400	95172180	3960	3960	3960	3960	0
117	20231016	174300	95172180	3960	3960	3960	3960	0
118	20231016	174200	95172180	3960	3960	3960	3960	0
119	20231016	174100	95172180	3960	3960	3960	3960	0
120	20231016	174000	95172180	3960	3960	3960	3960	0
121	20231016	173900	95172180	3960	3960	3960	3960	0
122	20231016	173800	95172180	3960	3960	3960	3960	289
123	20231016	173700	95172180	3960	3960	3960	3960	0
124	20231016	173600	95172180	3960	3960	3960	3960	0
125	20231016	173500	95172180	3960	3960	3960	3960	0
126	20231016	173400	95172180	3960	3960	3960	3960	0
127	20231016	173300	95172180	3960	3960	3960	3960	0
128	20231016	173200	95172180	3960	3960	3960	3960	0
129	20231016	173100	95172180	3960	3960	3960	3960	0
130	20231016	173000	95172180	3960	3960	3960	3960	0
131	20231016	172900	95172180	3960	3960	3960	3960	0
132	20231016	172800	95172180	3960	3960	3960	3960	0
133	20231016	172700	95172180	3960	3960	3960	3960	0
134	20231016	172600	95172180	3960	3960	3960	3960	0
135	20231016	172500	95172180	3960	3960	3960	3960	0
136	20231016	172400	95172180	3960	3960	3960	3960	0
137	20231016	172300	95172180	3960	3960	3960	3960	0
138	20231016	172200	95172180	3960	3960	3960	3960	0
139	20231016	172100	95172180	3960	3960	3960	3960	0
140	20231016	172000	95172180	3960	3960	3960	3960	0
141	20231016	171900	95172180	3960	3960	3960	3960	0
142	20231016	171800	95172180	3960	3960	3960	3960	0
143	20231016	171700	95172180	3960	3960	3960	3960	0
144	20231016	171600	95172180	3960	3960	3960	3960	0
145	20231016	171500	95172180	3960	3960	3960	3960	0
146	20231016	171400	95172180	3960	3960	3960	3960	0
147	20231016	171300	95172180	3960	3960	3960	3960	0
148	20231016	171200	95172180	3960	3960	3960	3960	0
149	20231016	171100	95172180	3960	3960	3960	3960	0
150	20231016	171000	95172180	3960	3960	3960	3960	0
151	20231016	170900	95172180	3960	3960	3960	3960	0
152	20231016	170800	95172180	3960	3960	3960	3960	289
153	20231016	170700	95172180	3960	3960	3960	3960	0
154	20231016	170600	95172180	3960	3960	3960	3960	0
155	20231016	170500	95172180	3960	3960	3960	3960	0
156	20231016	170400	95172180	3960	3960	3960	3960	0
157	20231016	170300	95172180	3960	3960	3960	3960	0
158	20231016	170200	95172180	3960	3960	3960	3960	0
159	20231016	170100	95172180	3960	3960	3960	3960	0
160	20231016	170000	95172180	3960	3960	3960	3960	0
161	20231016	165900	95172180	3960	3960	3960	3960	0
162	20231016	165800	95172180	3960	3960	3960	3960	0
163	20231016	165700	95172180	3960	3960	3960	3960	0
164	20231016	165600	95172180	3960	3960	3960	3960	0
165	20231016	165500	95172180	3960	3960	3960	3960	0
166	20231016	165400	95172180	3960	3960	3960	3960	0
167	20231016	165300	95172180	3960	3960	3960	3960	0
168	20231016	165200	95172180	3960	3960	3960	3960	0
169	20231016	165100	95172180	3960	3960	3960	3960	0
170	20231016	165000	95172180	3960	3960	3960	3960	0
171	20231016	164900	95172180	3960	3960	3960	3960	0
172	20231016	164800	95172180	3960	3960	3960	3960	0
173	20231016	164700	95172180	3960	3960	3960	3960	0
174	20231016	164600	95172180	3960	3960	3960	3960	0
175	20231016	164500	95172180	3960	3960	3960	3960	0
176	20231016	164400	95172180	3960	3960	3960	3960	0
177	20231016	164300	95172180	3960	3960	3960	3960	0
178	20231016	164200	95172180	3960	3960	3960	3960	0
179	20231016	164100	95172180	3960	3960	3960	3960	0
180	20231016	164000	95172180	3960	3960	3960	3960	0
181	20231016	163900	95172180	3960	3960	3960	3960	0
182	20231016	163800	95172180	3960	3960	3960	3960	289
183	20231016	163700	95172180	3960	3960	3960	3960	0
184	20231016	163600	95172180	3960	3960	3960	3960	0
185	20231016	163500	95172180	3960	3960	3960	3960	0
186	20231016	163400	95172180	3960	3960	3960	3960	0
187	20231016	163300	95172180	3960	3960	3960	3960	0
188	20231016	163200	95172180	3960	3960	3960	3960	0
189	20231016	163100	95172180	3960	3960	3960	3960	0
190	20231016	163000	95172180	3960	3960	3960	3960	0
191	20231016	162900	95172180	3960	3960	3960	3960	0
192	20231016	162800	95172180	3960	3960	3960	3960	0
193	20231016	162700	95172180	3960	3960	3960	3960	0
194	20231016	162600	95172180	3960	3960	3960	3960	0
195	20231016	162500	95172180	3960	3960	3960	3960	0
196	20231016	162400	95172180	3960	3960	3960	3960	0
197	20231016	162300	95172180	3960	3960	3960	3960	0
198	20231016	162200	95172180	3960	3960	3960	3960	0
199	20231016	162100	95172180	3960	3960	3960	3960	0
200	20231016	162000	95172180	3960	3960	3960	3960	0
201	20231016	161900	95172180	3960	3960	3960	3960	0
202	20231016	161800	95172180	3960	3960	3960	3960	0
203	20231016	161700	95172180	3960	3960	3960	3960	0
204	20231016	161600	95172180	3960	3960	3960	3960	0
205	20231016	161500	95172180	3960	3960	3960	3960	0
206	20231016	161400	95172180	3960	3960	3960	3960	0
207	20231016	161300	95172180	3960	3960	3960	3960	0
208	20231016	161200	95172180	3960	3960	3960	3960	0
209	20231016	161100	95172180	3960	3960	3960	3960	0
210	20231016	161000	95172180	3960	3960	3960	3960	0
211	20231016	160900	95172180	3960	3960	3960	3960	0
212	20231016	160800	95172180	3960	3960	3960	3960	289
213	20231016	160700	95172180	3960	3960	3960	3960	0
214	20231016	160600	95172180	3960	3960	3960	3960	0
215	20231016	160500	95172180	3960	3960	3960	3960	0
216	20231016	160400	95172180	3960	3960	3960	3960	0
217	20231016	160300	95172180	3960	3960	3960	3960	0
218	20231016	160200	95172180	3960	3960	3960	3960	0
219	20231016	160100	95172180	3960	3960	3960	3960	0
220	20231016	160000	95172180	3960	3960	3960	3960	0
221	20231016	155900	95172180	3960	3960	3960	3960	0
222	20231016	155800	95172180	3960	3960	3960	3960	0
223	20231016	155700	95172180	3960	3960	3960	3960	0
224	20231016	155600	95172180	3960	3960	3960	3960	0
225	20231016	155500	95172180	3960	3960	3960	3960	0
226	20231016	155400	95172180	3960	3960	3960	3960	0
227	20231016	155300	95172180	3960	3960	3960	3960	0
228	20231016	155200	95172180	3960	3960	3960	3960	0
229	20231016	155100	95172180	3960	3960	3960	3960	0
230	20231016	155000	95172180	3960	3960	3960	3960	0
231	20231016	154900	95172180	3960	3960	3960	3960	0
232	20231016	154800	95172180	3960	3960	3960	3960	0
233	20231016	154700	95172180	3960	3960	3960	3960	0
234	20231016	154600	95172180	3960	3960	3960	3960	0
235	20231016	154500	95172180	3960	3960	3960	3960	0
236	20231016	154400	95172180	3960	3960	3960	3960	0
237	20231016	154300	95172180	3960	3960	3960	3960	0
238	20231016	154200	95172180	3960	3960	3960	3960	0
239	20231016	154100	95172180	3960	3960	3960	3960	0
240	20231016	154000	95172180	3960	3960	3960	3960	0
241	20231016	153900	95172180	3960	3960	3960	3960	0
242	20231016	153800	95172180	3960	3960	3960	3960	289
243	20231016	153700	95172180	3960	3960	3960	3960	0
244	20231016	153600	95172180	3960	3960	3960	3960	0
245	20231016	153500	95172180	3960	3960	3960	3960	0
246	20231016	153400	95172180	3960	3960	3960	3960	0
247	20231016	153300	95172180	3960	3960	3960	3960	0
248	20231016	153200	95172180	3960	3960	3960	3960	0
249	20231016	153100	95172180	3960	3960	3960	3960	0
250	20231016	153000	95172180	3960	3960	3960	3960	289
251	20231016	152900	94027740	3950	3950	3950	3950	0
252	20231016	152800	94027740	3950	3950	3950	3950	0
253	20231016	152700	94027740	3950	3950	3950	3950	0
254	20231016	152600	94027740	3950	3950	3950	3950	0
255	20231016	152500	94027740	3950	3950	3950	3950	0
256	20231016	152400	94027740	3950	3950	3950	3950	0
257	20231016	152300	94027740	3950	3950	3950	3950	0
258	20231016	152200	94027740	3950	3950	3950	3950	0
259	20231016	152100	94027740	3950	3950	3950	3950	0
260	20231016	152000	94027740	3950	3950	3950	3950	0
261	20231016	151900	94027740	3950	3950	3950	3950	222
262	20231016	151800	93150840	3955	3970	3970	3955	7
263	20231016	151700	93123080	3950	3950	3950	3950	0
264	20231016	151600	93123080	3950	3950	3950	3950	60
265	20231016	151500	92886080	3940	3940	3940	3940	0
266	20231016	151400	92886080	3940	3940	3940	3940	0
267	20231016	151300	92886080	3940	3960	3960	3940	425
268	20231016	151200	91210015	3955	3960	3960	3955	55
269	20231016	151100	90992455	3960	3960	3960	3960	0
270	20231016	151000	90992455	3960	3960	3960	3960	0
271	20231016	150900	90992455	3960	3960	3960	3960	0
272	20231016	150800	90992455	3960	3965	3965	3960	57
273	20231016	150700	90766610	3965	3965	3965	3965	0
274	20231016	150600	90766610	3965	3965	3965	3965	0
275	20231016	150500	90766610	3965	3965	3965	3965	0
276	20231016	150400	90766610	3965	3965	3965	3965	0
277	20231016	150300	90766610	3965	3965	3965	3965	0
278	20231016	150200	90766610	3965	3965	3965	3965	1265
279	20231016	150100	85750885	3955	3955	3955	3955	0
280	20231016	150000	85750885	3955	3955	3955	3955	0
281	20231016	145900	85750885	3955	3955	3955	3955	0
282	20231016	145800	85750885	3955	3955	3955	3955	250
283	20231016	145700	84762135	3960	3960	3960	3960	0
284	20231016	145600	84762135	3960	3960	3960	3960	0
285	20231016	145500	84762135	3960	3960	3960	3960	0
286	20231016	145400	84762135	3960	3960	3960	3960	0
287	20231016	145300	84762135	3960	3960	3960	3960	852
288	20231016	145200	81388215	3960	3960	3960	3960	0
289	20231016	145100	81388215	3960	3960	3960	3960	0
290	20231016	145000	81388215	3960	3960	3960	3960	10
291	20231016	144900	81348615	3960	3960	3960	3960	0
292	20231016	144800	81348615	3960	3960	3960	3960	205
293	20231016	144700	80536815	3960	3960	3960	3960	0
294	20231016	144600	80536815	3960	3960	3960	3960	0
295	20231016	144500	80536815	3960	3960	3960	3960	0
296	20231016	144400	80536815	3960	3960	3960	3960	0
297	20231016	144300	80536815	3960	3960	3960	3960	0
298	20231016	144200	80536815	3960	3960	3960	3960	0
299	20231016	144100	80536815	3960	3960	3960	3960	0
300	20231016	144000	80536815	3960	3960	3960	3960	0
301	20231016	143900	80536815	3960	3960	3960	3960	2
302	20231016	143800	80528895	3960	3960	3960	3960	0
303	20231016	143700	80528895	3960	3960	3960	3960	0
304	20231016	143600	80528895	3960	3960	3960	3960	0
305	20231016	143500	80528895	3960	3960	3960	3960	0
306	20231016	143400	80528895	3960	3960	3960	3960	0
307	20231016	143300	80528895	3960	3960	3960	3960	0
308	20231016	143200	80528895	3960	3960	3960	3960	11
309	20231016	143100	80485335	3960	3960	3960	3960	0
310	20231016	143000	80485335	3960	3960	3960	3960	0
311	20231016	142900	80485335	3960	3960	3960	3960	0
312	20231016	142800	80485335	3960	3960	3960	3960	1
313	20231016	142700	80481375	3950	3950	3950	3950	0
314	20231016	142600	80481375	3950	3950	3950	3950	0
315	20231016	142500	80481375	3950	3950	3950	3950	0
316	20231016	142400	80481375	3950	3950	3950	3950	0
317	20231016	142300	80481375	3950	3950	3950	3950	0
318	20231016	142200	80481375	3950	3960	3960	3950	2
319	20231016	142100	80473465	3950	3950	3950	3950	0
320	20231016	142000	80473465	3950	3950	3950	3950	0
321	20231016	141900	80473465	3950	3950	3950	3950	0
322	20231016	141800	80473465	3950	3950	3950	3950	0
323	20231016	141700	80473465	3950	3950	3950	3950	0
324	20231016	141600	80473465	3950	3950	3950	3950	0
325	20231016	141500	80473465	3950	3950	3950	3950	1
326	20231016	141400	80469515	3950	3950	3950	3950	0
327	20231016	141300	80469515	3950	3950	3950	3950	0
328	20231016	141200	80469515	3950	3950	3950	3950	1
329	20231016	141100	80465565	3950	3950	3950	3950	0
330	20231016	141000	80465565	3950	3950	3950	3950	0
331	20231016	140900	80465565	3950	3950	3950	3950	0
332	20231016	140800	80465565	3950	3950	3950	3950	0
333	20231016	140700	80465565	3950	3950	3950	3950	0
334	20231016	140600	80465565	3950	3950	3950	3950	0
335	20231016	140500	80465565	3950	3950	3950	3950	0
336	20231016	140400	80465565	3950	3950	3950	3950	0
337	20231016	140300	80465565	3950	3950	3950	3950	0
338	20231016	140200	80465565	3950	3950	3950	3950	0
339	20231016	140100	80465565	3950	3950	3950	3950	0
340	20231016	140000	80465565	3950	3950	3950	3950	0
341	20231016	135900	80465565	3950	3950	3950	3950	0
342	20231016	135800	80465565	3950	3950	3950	3950	0
343	20231016	135700	80465565	3950	3950	3950	3950	0
344	20231016	135600	80465565	3950	3950	3950	3950	0
345	20231016	135500	80465565	3950	3950	3950	3950	20
346	20231016	135400	80386565	3950	3950	3950	3950	29
347	20231016	135300	80272015	3950	3950	3950	3950	0
348	20231016	135200	80272015	3950	3950	3950	3950	545
349	20231016	135100	78119265	3950	3950	3950	3950	426
350	20231016	135000	76436565	3960	3960	3960	3960	1
351	20231016	134900	76432605	3950	3950	3950	3950	0
352	20231016	134800	76432605	3950	3950	3950	3950	0
353	20231016	134700	76432605	3950	3950	3950	3950	2
354	20231016	134600	76424705	3965	3965	3965	3965	0
355	20231016	134500	76424705	3965	3965	3965	3965	0
356	20231016	134400	76424705	3965	3965	3965	3965	0
357	20231016	134300	76424705	3965	3965	3965	3965	0
358	20231016	134200	76424705	3965	3965	3965	3965	0
359	20231016	134100	76424705	3965	3965	3965	3965	0
360	20231016	134000	76424705	3965	3965	3965	3965	0
361	20231016	133900	76424705	3965	3965	3965	3965	0
362	20231016	133800	76424705	3965	3965	3965	3965	0
363	20231016	133700	76424705	3965	3965	3965	3965	0
364	20231016	133600	76424705	3965	3965	3965	3965	0
365	20231016	133500	76424705	3965	3965	3965	3965	0
366	20231016	133400	76424705	3965	3965	3965	3965	1
367	20231016	133300	76420740	3950	3950	3950	3950	119
368	20231016	133200	75950690	3950	3950	3950	3950	0
369	20231016	133100	75950690	3950	3950	3950	3950	6
370	20231016	133000	75926990	3950	3960	3960	3950	78
371	20231016	132900	75618760	3965	3965	3965	3965	0
372	20231016	132800	75618760	3965	3965	3965	3965	0
373	20231016	132700	75618760	3965	3965	3965	3965	0
374	20231016	132600	75618760	3965	3965	3965	3965	0
375	20231016	132500	75618760	3965	3965	3965	3965	0
376	20231016	132400	75618760	3965	3965	3965	3965	0
377	20231016	132300	75618760	3965	3965	3965	3965	0
378	20231016	132200	75618760	3965	3965	3965	3965	0
379	20231016	132100	75618760	3965	3965	3965	3965	0
380	20231016	132000	75618760	3965	3965	3965	3965	0
381	20231016	131900	75618760	3965	3965	3965	3965	0
382	20231016	131800	75618760	3965	3965	3965	3965	0
383	20231016	131700	75618760	3965	3965	3965	3965	0
384	20231016	131600	75618760	3965	3965	3965	3965	0
385	20231016	131500	75618760	3965	3965	3965	3965	0
386	20231016	131400	75618760	3965	3965	3965	3965	0
387	20231016	131300	75618760	3965	3965	3965	3965	0
388	20231016	131200	75618760	3965	3965	3965	3965	0
389	20231016	131100	75618760	3965	3965	3965	3965	20
390	20231016	131000	75539460	3965	3965	3965	3965	0
391	20231016	130900	75539460	3965	3965	3965	3965	0
392	20231016	130800	75539460	3965	3965	3965	3965	0
393	20231016	130700	75539460	3965	3965	3965	3965	0
394	20231016	130600	75539460	3965	3965	3965	3965	0
395	20231016	130500	75539460	3965	3965	3965	3965	0
396	20231016	130400	75539460	3965	3965	3965	3965	0
397	20231016	130300	75539460	3965	3965	3965	3965	0
398	20231016	130200	75539460	3965	3965	3965	3965	0
399	20231016	130100	75539460	3965	3965	3965	3965	0
400	20231016	130000	75539460	3965	3965	3965	3965	1
401	20231016	125900	75535495	3965	3965	3965	3965	0
402	20231016	125800	75535495	3965	3965	3965	3965	0
403	20231016	125700	75535495	3965	3965	3965	3965	0
404	20231016	125600	75535495	3965	3965	3965	3965	1
405	20231016	125500	75531530	3965	3965	3965	3965	0
406	20231016	125400	75531530	3965	3965	3965	3965	14
407	20231016	125300	75476020	3970	3970	3970	3970	0
408	20231016	125200	75476020	3970	3970	3970	3970	4
409	20231016	125100	75460140	3970	3970	3970	3970	54
410	20231016	125000	75245760	3970	3965	3970	3965	2828
411	20231016	124900	64032725	3940	3940	3940	3940	0
412	20231016	124800	64032725	3940	3945	3945	3940	250
413	20231016	124700	63047645	3965	3965	3965	3965	264
414	20231016	124600	62000885	3965	3965	3965	3965	121
415	20231016	124500	61521120	3965	3965	3965	3965	278
416	20231016	124400	60418850	3955	3955	3955	3955	46
417	20231016	124300	60236920	3955	3955	3955	3955	100
418	20231016	124200	59841420	3955	3955	3955	3955	10
419	20231016	124100	59801870	3950	3950	3950	3950	3
420	20231016	124000	59790020	3945	3945	3945	3945	0
421	20231016	123900	59790020	3945	3945	3945	3945	0
422	20231016	123800	59790020	3945	3945	3945	3945	0
423	20231016	123700	59790020	3945	3945	3945	3945	0
424	20231016	123600	59790020	3945	3945	3945	3945	3
425	20231016	123500	59778185	3955	3945	3955	3945	3000
426	20231016	123400	47927970	3945	3945	3945	3945	7
427	20231016	123300	47900355	3935	3935	3935	3935	0
428	20231016	123200	47900355	3935	3935	3935	3935	0
429	20231016	123100	47900355	3935	3935	3935	3935	0
430	20231016	123000	47900355	3935	3935	3935	3935	159
431	20231016	122900	47274690	3940	3940	3940	3940	9
432	20231016	122800	47239230	3940	3940	3940	3940	492
433	20231016	122700	45300750	3940	3940	3940	3940	11
434	20231016	122600	45257410	3940	3940	3940	3940	0
435	20231016	122500	45257410	3940	3940	3940	3940	0
436	20231016	122400	45257410	3940	3940	3940	3940	0
437	20231016	122300	45257410	3940	3940	3940	3940	0
438	20231016	122200	45257410	3940	3940	3940	3940	0
439	20231016	122100	45257410	3940	3940	3940	3940	0
440	20231016	122000	45257410	3940	3940	3940	3940	0
441	20231016	121900	45257410	3940	3940	3940	3940	548
442	20231016	121800	43098290	3940	3935	3940	3935	2454
443	20231016	121700	33431205	3930	3930	3930	3930	0
444	20231016	121600	33431205	3930	3930	3930	3930	0
445	20231016	121500	33431205	3930	3930	3930	3930	2
446	20231016	121400	33423345	3925	3925	3925	3925	0
447	20231016	121300	33423345	3925	3925	3925	3925	0
448	20231016	121200	33423345	3925	3925	3925	3925	7
449	20231016	121100	33395870	3925	3925	3925	3925	7
450	20231016	121000	33368395	3925	3925	3925	3925	199
451	20231016	120900	32587320	3925	3925	3925	3925	1
452	20231016	120800	32583395	3920	3920	3920	3920	0
453	20231016	120700	32583395	3920	3920	3920	3920	2
454	20231016	120600	32575555	3920	3935	3935	3920	74
455	20231016	120500	32284745	3935	3935	3935	3935	0
456	20231016	120400	32284745	3935	3935	3935	3935	0
457	20231016	120300	32284745	3935	3935	3935	3935	0
458	20231016	120200	32284745	3935	3935	3935	3935	2
459	20231016	120100	32276875	3935	3935	3935	3935	0
460	20231016	120000	32276875	3935	3935	3935	3935	0
461	20231016	115900	32276875	3935	3935	3935	3935	2
462	20231016	115800	32269005	3920	3920	3920	3920	0
463	20231016	115700	32269005	3920	3920	3920	3920	0
464	20231016	115600	32269005	3920	3920	3920	3920	0
465	20231016	115500	32269005	3920	3930	3930	3920	1208
466	20231016	115400	27530235	3935	3935	3935	3935	0
467	20231016	115300	27530235	3935	3935	3935	3935	0
468	20231016	115200	27530235	3935	3935	3935	3935	0
469	20231016	115100	27530235	3935	3935	3935	3935	0
470	20231016	115000	27530235	3935	3935	3935	3935	0
471	20231016	114900	27530235	3935	3935	3935	3935	0
472	20231016	114800	27530235	3935	3935	3935	3935	0
473	20231016	114700	27530235	3935	3935	3935	3935	0
474	20231016	114600	27530235	3935	3935	3935	3935	0
475	20231016	114500	27530235	3935	3935	3935	3935	0
476	20231016	114400	27530235	3935	3935	3935	3935	0
477	20231016	114300	27530235	3935	3935	3935	3935	0
478	20231016	114200	27530235	3935	3935	3935	3935	0
479	20231016	114100	27530235	3935	3935	3935	3935	0
480	20231016	114000	27530235	3935	3935	3935	3935	0
481	20231016	113900	27530235	3935	3935	3935	3935	0
482	20231016	113800	27530235	3935	3935	3935	3935	25
483	20231016	113700	27431860	3930	3930	3930	3930	0
484	20231016	113600	27431860	3930	3930	3930	3930	0
485	20231016	113500	27431860	3930	3930	3930	3930	0
486	20231016	113400	27431860	3930	3930	3930	3930	0
487	20231016	113300	27431860	3930	3930	3930	3930	0
488	20231016	113200	27431860	3930	3930	3930	3930	0
489	20231016	113100	27431860	3930	3930	3930	3930	0
490	20231016	113000	27431860	3930	3930	3930	3930	0
491	20231016	112900	27431860	3930	3930	3930	3930	0
492	20231016	112800	27431860	3930	3930	3930	3930	136
493	20231016	112700	26897380	3935	3935	3935	3935	0
494	20231016	112600	26897380	3935	3935	3935	3935	0
495	20231016	112500	26897380	3935	3935	3935	3935	0
496	20231016	112400	26897380	3935	3935	3935	3935	0
497	20231016	112300	26897380	3935	3935	3935	3935	0
498	20231016	112200	26897380	3935	3935	3935	3935	0
499	20231016	112100	26897380	3935	3935	3935	3935	0
500	20231016	112000	26897380	3935	3935	3935	3935	0
501	20231016	111900	26897380	3935	3935	3935	3935	0
502	20231016	111800	26897380	3935	3935	3935	3935	0
503	20231016	111700	26897380	3935	3935	3935	3935	0
504	20231016	111600	26897380	3935	3930	3935	3930	2
505	20231016	111500	26889515	3930	3930	3930	3930	0
506	20231016	111400	26889515	3930	3930	3930	3930	0
507	20231016	111300	26889515	3930	3930	3930	3930	0
508	20231016	111200	26889515	3930	3930	3930	3930	0
509	20231016	111100	26889515	3930	3930	3930	3930	0
510	20231016	111000	26889515	3930	3930	3930	3930	0
511	20231016	110900	26889515	3930	3930	3930	3930	0
512	20231016	110800	26889515	3930	3930	3930	3930	2
513	20231016	110700	26881655	3935	3935	3935	3935	1
514	20231016	110600	26877720	3930	3930	3930	3930	100
515	20231016	110500	26484720	3935	3935	3935	3935	1
516	20231016	110400	26480785	3935	3935	3935	3935	33
517	20231016	110300	26350930	3935	3935	3935	3935	1
518	20231016	110200	26346995	3930	3930	3930	3930	0
519	20231016	110100	26346995	3930	3930	3930	3930	0
520	20231016	110000	26346995	3930	3930	3930	3930	100
521	20231016	105900	25953995	3935	3935	3935	3935	298
522	20231016	105800	24781365	3925	3925	3925	3925	0
523	20231016	105700	24781365	3925	3925	3925	3925	0
524	20231016	105600	24781365	3925	3925	3925	3925	0
525	20231016	105500	24781365	3925	3925	3925	3925	1
526	20231016	105400	24777440	3935	3925	3935	3925	800
527	20231016	105300	21631505	3925	3925	3925	3925	0
528	20231016	105200	21631505	3925	3925	3925	3925	21
529	20231016	105100	21549080	3925	3925	3925	3925	0
530	20231016	105000	21549080	3925	3925	3925	3925	0
531	20231016	104900	21549080	3925	3925	3925	3925	0
532	20231016	104800	21549080	3925	3925	3925	3925	196
533	20231016	104700	20779780	3930	3930	3930	3930	1
534	20231016	104600	20775850	3920	3920	3920	3920	0
535	20231016	104500	20775850	3920	3920	3920	3920	0
536	20231016	104400	20775850	3920	3920	3920	3920	0
537	20231016	104300	20775850	3920	3920	3920	3920	0
538	20231016	104200	20775850	3920	3920	3920	3920	0
539	20231016	104100	20775850	3920	3920	3920	3920	0
540	20231016	104000	20775850	3920	3920	3920	3920	0
541	20231016	103900	20775850	3920	3920	3920	3920	0
542	20231016	103800	20775850	3920	3920	3920	3920	0
543	20231016	103700	20775850	3920	3920	3920	3920	0
544	20231016	103600	20775850	3920	3920	3920	3920	0
545	20231016	103500	20775850	3920	3920	3920	3920	0
546	20231016	103400	20775850	3920	3920	3920	3920	0
547	20231016	103300	20775850	3920	3920	3920	3920	0
548	20231016	103200	20775850	3920	3925	3925	3920	306
549	20231016	103100	19576325	3925	3925	3925	3925	0
550	20231016	103000	19576325	3925	3925	3925	3925	0
551	20231016	102900	19576325	3925	3925	3925	3925	0
552	20231016	102800	19576325	3925	3925	3925	3925	0
553	20231016	102700	19576325	3925	3930	3930	3925	70
554	20231016	102600	19301570	3925	3925	3925	3925	0
555	20231016	102500	19301570	3925	3925	3925	3925	0
556	20231016	102400	19301570	3925	3925	3925	3925	1
557	20231016	102300	19297645	3930	3930	3930	3930	0
558	20231016	102200	19297645	3930	3930	3930	3930	1
559	20231016	102100	19293715	3925	3925	3925	3925	1000
560	20231016	102000	15368715	3930	3930	3930	3930	1
561	20231016	101900	15364785	3930	3930	3930	3930	0
562	20231016	101800	15364785	3930	3930	3930	3930	319
563	20231016	101700	14111115	3925	3925	3925	3925	0
564	20231016	101600	14111115	3925	3935	3935	3925	9
565	20231016	101500	14075780	3935	3935	3935	3935	300
566	20231016	101400	12895280	3935	3935	3935	3935	0
567	20231016	101300	12895280	3935	3935	3935	3935	0
568	20231016	101200	12895280	3935	3935	3935	3935	0
569	20231016	101100	12895280	3935	3935	3935	3935	0
570	20231016	101000	12895280	3935	3935	3935	3935	70
571	20231016	100900	12619830	3935	3935	3935	3935	0
572	20231016	100800	12619830	3935	3935	3935	3935	1
573	20231016	100700	12615895	3920	3920	3920	3920	0
574	20231016	100600	12615895	3920	3920	3920	3920	0
575	20231016	100500	12615895	3920	3920	3920	3920	0
576	20231016	100400	12615895	3920	3920	3920	3920	0
577	20231016	100300	12615895	3920	3920	3920	3920	0
578	20231016	100200	12615895	3920	3920	3920	3920	5
579	20231016	100100	12596295	3935	3935	3935	3935	0
580	20231016	100000	12596295	3935	3920	3935	3920	30
581	20231016	095900	12478650	3920	3920	3920	3920	0
582	20231016	095800	12478650	3920	3920	3920	3920	0
583	20231016	095700	12478650	3920	3920	3920	3920	0
584	20231016	095600	12478650	3920	3920	3920	3920	0
585	20231016	095500	12478650	3920	3920	3920	3920	0
586	20231016	095400	12478650	3920	3920	3920	3920	0
587	20231016	095300	12478650	3920	3920	3920	3920	0
588	20231016	095200	12478650	3920	3920	3920	3920	151
589	20231016	095100	11886730	3940	3940	3940	3940	0
590	20231016	095000	11886730	3940	3940	3940	3940	0
591	20231016	094900	11886730	3940	3940	3940	3940	0
592	20231016	094800	11886730	3940	3940	3940	3940	1
593	20231016	094700	11882790	3940	3940	3940	3940	0
594	20231016	094600	11882790	3940	3940	3940	3940	0
595	20231016	094500	11882790	3940	3940	3940	3940	0
596	20231016	094400	11882790	3940	3940	3940	3940	0
597	20231016	094300	11882790	3940	3940	3940	3940	1
598	20231016	094200	11878850	3940	3925	3940	3925	46
599	20231016	094100	11698150	3940	3940	3940	3940	0
600	20231016	094000	11698150	3940	3940	3940	3940	0
601	20231016	093900	11698150	3940	3940	3940	3940	5
602	20231016	093800	11678450	3940	3940	3940	3940	2
603	20231016	093700	11670570	3940	3940	3940	3940	1
604	20231016	093600	11666630	3940	3940	3940	3940	1
605	20231016	093500	11662690	3925	3925	3925	3925	0
606	20231016	093400	11662690	3925	3925	3925	3925	50
607	20231016	093300	11466440	3935	3935	3935	3935	3
608	20231016	093200	11454635	3935	3935	3935	3935	0
609	20231016	093100	11454635	3935	3935	3935	3935	0
610	20231016	093000	11454635	3935	3935	3935	3935	0
611	20231016	092900	11454635	3935	3935	3935	3935	0
612	20231016	092800	11454635	3935	3935	3935	3935	0
613	20231016	092700	11454635	3935	3935	3935	3935	0
614	20231016	092600	11454635	3935	3935	3935	3935	100
615	20231016	092500	11061135	3930	3930	3930	3930	10
616	20231016	092400	11021835	3925	3925	3925	3925	0
617	20231016	092300	11021835	3925	3930	3930	3925	500
618	20231016	092200	9059090	3930	3930	3930	3930	0
619	20231016	092100	9059090	3930	3930	3930	3930	0
620	20231016	092000	9059090	3930	3930	3930	3930	47
621	20231016	091900	8874380	3930	3930	3930	3930	1
622	20231016	091800	8870450	3930	3930	3930	3930	52
623	20231016	091700	8666090	3930	3930	3930	3930	0
624	20231016	091600	8666090	3930	3930	3930	3930	2
625	20231016	091500	8658230	3935	3930	3955	3925	1877
626	20231016	091400	1289990	3955	3955	3955	3955	1
627	20231016	091300	1286035	3930	3935	3935	3930	18
628	20231016	091200	1215285	3930	3930	3930	3930	0
629	20231016	091100	1215285	3930	3940	3940	3930	54
630	20231016	091000	1002900	3935	3950	3950	3935	88
631	20231016	090900	656530	3955	3955	3955	3955	50
632	20231016	090800	458780	3955	3955	3955	3955	0
633	20231016	090700	458780	3955	3955	3955	3955	1
634	20231016	090600	454825	3955	3955	3955	3955	0
635	20231016	090500	454825	3955	3955	3955	3955	0
636	20231016	090400	454825	3955	3955	3955	3955	0
637	20231016	090300	454825	3955	3955	3955	3955	1
638	20231016	090200	450870	3955	3955	3955	3955	0
639	20231016	090100	450870	3955	3955	3955	3955	100
640	20231016	090000	55370	3955	3955	3955	3955	14