KissMeData/010040/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185000	270082145	2810	2810	2810	2810	2621
3	20231023	184900	270082145	2810	2810	2810	2810	0
4	20231023	184800	270082145	2810	2810	2810	2810	0
5	20231023	184700	270082145	2810	2810	2810	2810	0
6	20231023	184600	270082145	2810	2810	2810	2810	0
7	20231023	184500	270082145	2810	2810	2810	2810	0
8	20231023	184400	270082145	2810	2810	2810	2810	0
9	20231023	184300	270082145	2810	2810	2810	2810	0
10	20231023	184200	270082145	2810	2810	2810	2810	0
11	20231023	184100	270082145	2810	2810	2810	2810	0
12	20231023	184000	270082145	2810	2810	2810	2810	0
13	20231023	183900	270082145	2810	2810	2810	2810	0
14	20231023	183800	270082145	2810	2810	2810	2810	0
15	20231023	183700	270082145	2810	2810	2810	2810	0
16	20231023	183600	270082145	2810	2810	2810	2810	0
17	20231023	183500	270082145	2810	2810	2810	2810	0
18	20231023	183400	270082145	2810	2810	2810	2810	0
19	20231023	183300	270082145	2810	2810	2810	2810	0
20	20231023	183200	270082145	2810	2810	2810	2810	0
21	20231023	183100	270082145	2810	2810	2810	2810	0
22	20231023	183000	270082145	2810	2810	2810	2810	0
23	20231023	182900	270082145	2810	2810	2810	2810	0
24	20231023	182800	270082145	2810	2810	2810	2810	0
25	20231023	182700	270082145	2810	2810	2810	2810	0
26	20231023	182600	270082145	2810	2810	2810	2810	0
27	20231023	182500	270082145	2810	2810	2810	2810	0
28	20231023	182400	270082145	2810	2810	2810	2810	0
29	20231023	182300	270082145	2810	2810	2810	2810	0
30	20231023	182200	270082145	2810	2810	2810	2810	0
31	20231023	182100	270082145	2810	2810	2810	2810	0
32	20231023	182000	270082145	2810	2810	2810	2810	2621
33	20231023	181900	270082145	2810	2810	2810	2810	0
34	20231023	181800	270082145	2810	2810	2810	2810	0
35	20231023	181700	270082145	2810	2810	2810	2810	0
36	20231023	181600	270082145	2810	2810	2810	2810	0
37	20231023	181500	270082145	2810	2810	2810	2810	0
38	20231023	181400	270082145	2810	2810	2810	2810	0
39	20231023	181300	270082145	2810	2810	2810	2810	0
40	20231023	181200	270082145	2810	2810	2810	2810	0
41	20231023	181100	270082145	2810	2810	2810	2810	0
42	20231023	181000	270082145	2810	2810	2810	2810	0
43	20231023	180900	270082145	2810	2810	2810	2810	0
44	20231023	180800	270082145	2810	2810	2810	2810	0
45	20231023	180700	270082145	2810	2810	2810	2810	0
46	20231023	180600	270082145	2810	2810	2810	2810	0
47	20231023	180500	270082145	2810	2810	2810	2810	0
48	20231023	180400	270082145	2810	2810	2810	2810	0
49	20231023	180300	270082145	2810	2810	2810	2810	0
50	20231023	180200	270082145	2810	2810	2810	2810	0
51	20231023	180100	270082145	2810	2810	2810	2810	0
52	20231023	180000	270082145	2810	2810	2810	2810	0
53	20231023	175900	270082145	2810	2810	2810	2810	0
54	20231023	175800	270082145	2810	2810	2810	2810	0
55	20231023	175700	270082145	2810	2810	2810	2810	0
56	20231023	175600	270082145	2810	2810	2810	2810	0
57	20231023	175500	270082145	2810	2810	2810	2810	0
58	20231023	175400	270082145	2810	2810	2810	2810	0
59	20231023	175300	270082145	2810	2810	2810	2810	0
60	20231023	175200	270082145	2810	2810	2810	2810	0
61	20231023	175100	270082145	2810	2810	2810	2810	0
62	20231023	175000	270082145	2810	2810	2810	2810	2621
63	20231023	174900	270082145	2810	2810	2810	2810	0
64	20231023	174800	270082145	2810	2810	2810	2810	0
65	20231023	174700	270082145	2810	2810	2810	2810	0
66	20231023	174600	270082145	2810	2810	2810	2810	0
67	20231023	174500	270082145	2810	2810	2810	2810	0
68	20231023	174400	270082145	2810	2810	2810	2810	0
69	20231023	174300	270082145	2810	2810	2810	2810	0
70	20231023	174200	270082145	2810	2810	2810	2810	0
71	20231023	174100	270082145	2810	2810	2810	2810	0
72	20231023	174000	270082145	2810	2810	2810	2810	0
73	20231023	173900	270082145	2810	2810	2810	2810	0
74	20231023	173800	270082145	2810	2810	2810	2810	0
75	20231023	173700	270082145	2810	2810	2810	2810	0
76	20231023	173600	270082145	2810	2810	2810	2810	0
77	20231023	173500	270082145	2810	2810	2810	2810	0
78	20231023	173400	270082145	2810	2810	2810	2810	0
79	20231023	173300	270082145	2810	2810	2810	2810	0
80	20231023	173200	270082145	2810	2810	2810	2810	0
81	20231023	173100	270082145	2810	2810	2810	2810	0
82	20231023	173000	270082145	2810	2810	2810	2810	0
83	20231023	172900	270082145	2810	2810	2810	2810	0
84	20231023	172800	270082145	2810	2810	2810	2810	0
85	20231023	172700	270082145	2810	2810	2810	2810	0
86	20231023	172600	270082145	2810	2810	2810	2810	0
87	20231023	172500	270082145	2810	2810	2810	2810	0
88	20231023	172400	270082145	2810	2810	2810	2810	0
89	20231023	172300	270082145	2810	2810	2810	2810	0
90	20231023	172200	270082145	2810	2810	2810	2810	0
91	20231023	172100	270082145	2810	2810	2810	2810	0
92	20231023	172000	270082145	2810	2810	2810	2810	2621
93	20231023	171900	270082145	2810	2810	2810	2810	0
94	20231023	171800	270082145	2810	2810	2810	2810	0
95	20231023	171700	270082145	2810	2810	2810	2810	0
96	20231023	171600	270082145	2810	2810	2810	2810	0
97	20231023	171500	270082145	2810	2810	2810	2810	0
98	20231023	171400	270082145	2810	2810	2810	2810	0
99	20231023	171300	270082145	2810	2810	2810	2810	0
100	20231023	171200	270082145	2810	2810	2810	2810	0
101	20231023	171100	270082145	2810	2810	2810	2810	0
102	20231023	171000	270082145	2810	2810	2810	2810	0
103	20231023	170900	270082145	2810	2810	2810	2810	0
104	20231023	170800	270082145	2810	2810	2810	2810	0
105	20231023	170700	270082145	2810	2810	2810	2810	0
106	20231023	170600	270082145	2810	2810	2810	2810	0
107	20231023	170500	270082145	2810	2810	2810	2810	0
108	20231023	170400	270082145	2810	2810	2810	2810	0
109	20231023	170300	270082145	2810	2810	2810	2810	0
110	20231023	170200	270082145	2810	2810	2810	2810	0
111	20231023	170100	270082145	2810	2810	2810	2810	0
112	20231023	170000	270082145	2810	2810	2810	2810	0
113	20231023	165900	270082145	2810	2810	2810	2810	0
114	20231023	165800	270082145	2810	2810	2810	2810	0
115	20231023	165700	270082145	2810	2810	2810	2810	0
116	20231023	165600	270082145	2810	2810	2810	2810	0
117	20231023	165500	270082145	2810	2810	2810	2810	0
118	20231023	165400	270082145	2810	2810	2810	2810	0
119	20231023	165300	270082145	2810	2810	2810	2810	0
120	20231023	165200	270082145	2810	2810	2810	2810	0
121	20231023	165100	270082145	2810	2810	2810	2810	0
122	20231023	165000	270082145	2810	2810	2810	2810	2621
123	20231023	164900	270082145	2810	2810	2810	2810	0
124	20231023	164800	270082145	2810	2810	2810	2810	0
125	20231023	164700	270082145	2810	2810	2810	2810	0
126	20231023	164600	270082145	2810	2810	2810	2810	0
127	20231023	164500	270082145	2810	2810	2810	2810	0
128	20231023	164400	270082145	2810	2810	2810	2810	0
129	20231023	164300	270082145	2810	2810	2810	2810	0
130	20231023	164200	270082145	2810	2810	2810	2810	0
131	20231023	164100	270082145	2810	2810	2810	2810	0
132	20231023	164000	270082145	2810	2810	2810	2810	0
133	20231023	163900	270082145	2810	2810	2810	2810	0
134	20231023	163800	270082145	2810	2810	2810	2810	0
135	20231023	163700	270082145	2810	2810	2810	2810	0
136	20231023	163600	270082145	2810	2810	2810	2810	0
137	20231023	163500	270082145	2810	2810	2810	2810	0
138	20231023	163400	270082145	2810	2810	2810	2810	0
139	20231023	163300	270082145	2810	2810	2810	2810	0
140	20231023	163200	270082145	2810	2810	2810	2810	0
141	20231023	163100	270082145	2810	2810	2810	2810	0
142	20231023	163000	270082145	2810	2810	2810	2810	0
143	20231023	162900	270082145	2810	2810	2810	2810	0
144	20231023	162800	270082145	2810	2810	2810	2810	0
145	20231023	162700	270082145	2810	2810	2810	2810	0
146	20231023	162600	270082145	2810	2810	2810	2810	0
147	20231023	162500	270082145	2810	2810	2810	2810	0
148	20231023	162400	270082145	2810	2810	2810	2810	0
149	20231023	162300	270082145	2810	2810	2810	2810	0
150	20231023	162200	270082145	2810	2810	2810	2810	0
151	20231023	162100	270082145	2810	2810	2810	2810	0
152	20231023	162000	270082145	2810	2810	2810	2810	2621
153	20231023	161900	270082145	2810	2810	2810	2810	0
154	20231023	161800	270082145	2810	2810	2810	2810	0
155	20231023	161700	270082145	2810	2810	2810	2810	0
156	20231023	161600	270082145	2810	2810	2810	2810	0
157	20231023	161500	270082145	2810	2810	2810	2810	0
158	20231023	161400	270082145	2810	2810	2810	2810	0
159	20231023	161300	270082145	2810	2810	2810	2810	0
160	20231023	161200	270082145	2810	2810	2810	2810	0
161	20231023	161100	270082145	2810	2810	2810	2810	0
162	20231023	161000	270082145	2810	2810	2810	2810	0
163	20231023	160900	270082145	2810	2810	2810	2810	0
164	20231023	160800	270082145	2810	2810	2810	2810	0
165	20231023	160700	270082145	2810	2810	2810	2810	0
166	20231023	160600	270082145	2810	2810	2810	2810	0
167	20231023	160500	270082145	2810	2810	2810	2810	0
168	20231023	160400	270082145	2810	2810	2810	2810	0
169	20231023	160300	270082145	2810	2810	2810	2810	0
170	20231023	160200	270082145	2810	2810	2810	2810	0
171	20231023	160100	270082145	2810	2810	2810	2810	0
172	20231023	160000	270082145	2810	2810	2810	2810	0
173	20231023	155900	270082145	2810	2810	2810	2810	0
174	20231023	155800	270082145	2810	2810	2810	2810	0
175	20231023	155700	270082145	2810	2810	2810	2810	0
176	20231023	155600	270082145	2810	2810	2810	2810	0
177	20231023	155500	270082145	2810	2810	2810	2810	0
178	20231023	155400	270082145	2810	2810	2810	2810	0
179	20231023	155300	270082145	2810	2810	2810	2810	0
180	20231023	155200	270082145	2810	2810	2810	2810	0
181	20231023	155100	270082145	2810	2810	2810	2810	0
182	20231023	155000	270082145	2810	2810	2810	2810	2621
183	20231023	154900	270082145	2810	2810	2810	2810	0
184	20231023	154800	270082145	2810	2810	2810	2810	0
185	20231023	154700	270082145	2810	2810	2810	2810	0
186	20231023	154600	270082145	2810	2810	2810	2810	0
187	20231023	154500	270082145	2810	2810	2810	2810	0
188	20231023	154400	270082145	2810	2810	2810	2810	0
189	20231023	154300	270082145	2810	2810	2810	2810	0
190	20231023	154200	270082145	2810	2810	2810	2810	0
191	20231023	154100	270082145	2810	2810	2810	2810	0
192	20231023	154000	270082145	2810	2810	2810	2810	0
193	20231023	153900	270082145	2810	2810	2810	2810	0
194	20231023	153800	270082145	2810	2810	2810	2810	0
195	20231023	153700	270082145	2810	2810	2810	2810	0
196	20231023	153600	270082145	2810	2810	2810	2810	0
197	20231023	153500	270082145	2810	2810	2810	2810	0
198	20231023	153400	270082145	2810	2810	2810	2810	0
199	20231023	153300	270082145	2810	2810	2810	2810	0
200	20231023	153200	270082145	2810	2810	2810	2810	0
201	20231023	153100	270082145	2810	2810	2810	2810	0
202	20231023	153000	270082145	2810	2810	2810	2810	2621
203	20231023	152900	262717135	2815	2815	2815	2815	0
204	20231023	152800	262717135	2815	2815	2815	2815	0
205	20231023	152700	262717135	2815	2815	2815	2815	0
206	20231023	152600	262717135	2815	2815	2815	2815	0
207	20231023	152500	262717135	2815	2815	2815	2815	0
208	20231023	152400	262717135	2815	2815	2815	2815	0
209	20231023	152300	262717135	2815	2815	2815	2815	0
210	20231023	152200	262717135	2815	2815	2815	2815	0
211	20231023	152100	262717135	2815	2815	2815	2815	0
212	20231023	152000	262717135	2815	2815	2815	2815	0
213	20231023	151900	262717135	2815	2815	2815	2810	10
214	20231023	151800	262689025	2810	2815	2815	2810	447
215	20231023	151700	261430955	2815	2815	2815	2815	102
216	20231023	151600	261143825	2810	2810	2815	2810	1311
217	20231023	151500	257459860	2815	2815	2815	2815	2
218	20231023	151400	257454230	2815	2815	2815	2815	65
219	20231023	151300	257271255	2815	2815	2815	2815	1
220	20231023	151200	257268440	2815	2815	2815	2815	0
221	20231023	151100	257268440	2815	2815	2815	2815	179
222	20231023	151000	256764555	2815	2815	2815	2815	10
223	20231023	150900	256736405	2815	2815	2815	2815	9
224	20231023	150800	256711070	2820	2820	2820	2820	0
225	20231023	150700	256711070	2820	2820	2820	2820	0
226	20231023	150600	256711070	2820	2820	2820	2820	0
227	20231023	150500	256711070	2820	2820	2820	2820	0
228	20231023	150400	256711070	2820	2820	2820	2820	4
229	20231023	150300	256699790	2820	2815	2820	2815	23
230	20231023	150200	256635040	2815	2820	2820	2815	3245
231	20231023	150100	247500360	2820	2820	2820	2820	5
232	20231023	150000	247486260	2820	2820	2820	2820	8
233	20231023	145900	247463700	2815	2820	2820	2815	420
234	20231023	145800	246279400	2815	2815	2815	2815	10
235	20231023	145700	246251250	2810	2815	2815	2810	3265
236	20231023	145600	237061460	2820	2820	2820	2820	0
237	20231023	145500	237061460	2820	2815	2820	2815	4
238	20231023	145400	237050190	2820	2820	2820	2820	0
239	20231023	145300	237050190	2820	2820	2820	2820	0
240	20231023	145200	237050190	2820	2820	2820	2820	0
241	20231023	145100	237050190	2820	2820	2820	2815	260
242	20231023	145000	236317240	2820	2820	2820	2820	0
243	20231023	144900	236317240	2820	2820	2820	2820	7
244	20231023	144800	236297500	2820	2820	2820	2815	25
245	20231023	144700	236227065	2820	2820	2825	2820	46
246	20231023	144600	236097255	2825	2825	2825	2825	0
247	20231023	144500	236097255	2825	2820	2825	2815	3323
248	20231023	144400	226742805	2835	2835	2835	2835	0
249	20231023	144300	226742805	2835	2825	2835	2825	154
250	20231023	144200	226307220	2815	2820	2820	2815	3500
251	20231023	144100	216445750	2825	2825	2825	2825	0
252	20231023	144000	216445750	2825	2825	2825	2825	0
253	20231023	143900	216445750	2825	2825	2825	2825	0
254	20231023	143800	216445750	2825	2825	2825	2825	560
255	20231023	143700	214863750	2825	2820	2825	2820	8479
256	20231023	143600	190936645	2830	2830	2830	2830	0
257	20231023	143500	190936645	2830	2830	2830	2825	3781
258	20231023	143400	180239530	2835	2835	2835	2835	5
259	20231023	143300	180225355	2835	2835	2835	2835	602
260	20231023	143200	178518685	2835	2835	2835	2835	250
261	20231023	143100	177809935	2835	2835	2835	2835	0
262	20231023	143000	177809935	2835	2835	2835	2835	19
263	20231023	142900	177756070	2840	2840	2840	2840	33
264	20231023	142800	177662350	2840	2835	2840	2835	2882
265	20231023	142700	169491865	2835	2835	2835	2835	250
266	20231023	142600	168783115	2835	2835	2835	2835	304
267	20231023	142500	167921275	2835	2835	2835	2835	0
268	20231023	142400	167921275	2835	2835	2835	2835	0
269	20231023	142300	167921275	2835	2835	2835	2835	4
270	20231023	142200	167909935	2840	2840	2840	2840	0
271	20231023	142100	167909935	2840	2840	2840	2840	2
272	20231023	142000	167904255	2840	2840	2840	2840	0
273	20231023	141900	167904255	2840	2840	2840	2840	0
274	20231023	141800	167904255	2840	2840	2840	2840	100
275	20231023	141700	167620255	2840	2840	2840	2840	0
276	20231023	141600	167620255	2840	2840	2840	2840	0
277	20231023	141500	167620255	2840	2840	2840	2840	30
278	20231023	141400	167535055	2840	2840	2840	2840	40
279	20231023	141300	167421455	2850	2850	2850	2850	0
280	20231023	141200	167421455	2850	2850	2850	2850	0
281	20231023	141100	167421455	2850	2850	2850	2850	0
282	20231023	141000	167421455	2850	2850	2850	2850	0
283	20231023	140900	167421455	2850	2850	2850	2850	0
284	20231023	140800	167421455	2850	2850	2850	2850	0
285	20231023	140700	167421455	2850	2845	2850	2845	9
286	20231023	140600	167395825	2840	2840	2840	2840	1139
287	20231023	140500	164161065	2830	2835	2835	2830	3250
288	20231023	140400	154957510	2835	2835	2835	2835	200
289	20231023	140300	154390510	2835	2835	2835	2835	0
290	20231023	140200	154390510	2835	2835	2835	2835	0
291	20231023	140100	154390510	2835	2835	2835	2835	457
292	20231023	140000	153094915	2835	2835	2835	2835	1
293	20231023	135900	153092080	2840	2845	2845	2840	3700
294	20231023	135800	142580750	2845	2845	2845	2845	4
295	20231023	135700	142569370	2850	2850	2850	2850	0
296	20231023	135600	142569370	2850	2850	2850	2850	0
297	20231023	135500	142569370	2850	2850	2850	2850	0
298	20231023	135400	142569370	2850	2850	2850	2850	0
299	20231023	135300	142569370	2850	2850	2850	2850	10
300	20231023	135200	142540870	2845	2845	2845	2845	0
301	20231023	135100	142540870	2845	2845	2845	2845	0
302	20231023	135000	142540870	2845	2845	2845	2845	0
303	20231023	134900	142540870	2845	2845	2845	2845	0
304	20231023	134800	142540870	2845	2845	2845	2845	0
305	20231023	134700	142540870	2845	2845	2845	2845	0
306	20231023	134600	142540870	2845	2845	2845	2845	0
307	20231023	134500	142540870	2845	2845	2845	2845	0
308	20231023	134400	142540870	2845	2845	2845	2845	275
309	20231023	134300	141758495	2845	2845	2845	2845	11
310	20231023	134200	141727200	2845	2845	2845	2845	500
311	20231023	134100	140304700	2845	2850	2850	2845	7845
312	20231023	134000	117948980	2855	2855	2855	2855	0
313	20231023	133900	117948980	2855	2860	2860	2855	4914
314	20231023	133800	103895585	2865	2865	2865	2865	0
315	20231023	133700	103895585	2865	2865	2865	2865	180
316	20231023	133600	103379885	2865	2865	2865	2865	0
317	20231023	133500	103379885	2865	2865	2865	2865	0
318	20231023	133400	103379885	2865	2865	2865	2865	0
319	20231023	133300	103379885	2865	2865	2865	2865	0
320	20231023	133200	103379885	2865	2865	2865	2865	0
321	20231023	133100	103379885	2865	2865	2865	2865	0
322	20231023	133000	103379885	2865	2865	2865	2865	0
323	20231023	132900	103379885	2865	2865	2865	2865	5
324	20231023	132800	103365560	2865	2865	2865	2865	12
325	20231023	132700	103331180	2865	2865	2865	2865	0
326	20231023	132600	103331180	2865	2865	2865	2865	0
327	20231023	132500	103331180	2865	2865	2865	2865	0
328	20231023	132400	103331180	2865	2865	2865	2865	0
329	20231023	132300	103331180	2865	2865	2865	2865	0
330	20231023	132200	103331180	2865	2865	2865	2865	0
331	20231023	132100	103331180	2865	2865	2865	2865	20
332	20231023	132000	103273880	2865	2865	2865	2865	0
333	20231023	131900	103273880	2865	2865	2865	2865	0
334	20231023	131800	103273880	2865	2865	2865	2865	0
335	20231023	131700	103273880	2865	2865	2865	2865	0
336	20231023	131600	103273880	2865	2865	2865	2865	0
337	20231023	131500	103273880	2865	2865	2865	2865	0
338	20231023	131400	103273880	2865	2865	2865	2865	0
339	20231023	131300	103273880	2865	2865	2865	2865	0
340	20231023	131200	103273880	2865	2865	2865	2865	0
341	20231023	131100	103273880	2865	2865	2865	2865	0
342	20231023	131000	103273880	2865	2865	2865	2865	0
343	20231023	130900	103273880	2865	2865	2865	2865	1
344	20231023	130800	103271015	2865	2865	2865	2865	0
345	20231023	130700	103271015	2865	2865	2865	2865	0
346	20231023	130600	103271015	2865	2865	2865	2865	0
347	20231023	130500	103271015	2865	2865	2865	2865	2
348	20231023	130400	103265285	2860	2860	2860	2860	0
349	20231023	130300	103265285	2860	2860	2860	2860	0
350	20231023	130200	103265285	2860	2860	2860	2860	0
351	20231023	130100	103265285	2860	2860	2860	2860	0
352	20231023	130000	103265285	2860	2860	2860	2860	200
353	20231023	125900	102693285	2860	2860	2860	2860	0
354	20231023	125800	102693285	2860	2860	2860	2860	0
355	20231023	125700	102693285	2860	2860	2860	2860	0
356	20231023	125600	102693285	2860	2860	2860	2860	0
357	20231023	125500	102693285	2860	2860	2860	2860	191
358	20231023	125400	102147025	2865	2865	2865	2865	0
359	20231023	125300	102147025	2865	2865	2865	2865	0
360	20231023	125200	102147025	2865	2865	2865	2865	0
361	20231023	125100	102147025	2865	2870	2870	2865	103
362	20231023	125000	101851430	2870	2870	2870	2870	0
363	20231023	124900	101851430	2870	2870	2870	2870	0
364	20231023	124800	101851430	2870	2870	2870	2870	0
365	20231023	124700	101851430	2870	2870	2870	2870	0
366	20231023	124600	101851430	2870	2860	2870	2860	1602
367	20231023	124500	97254875	2860	2860	2860	2860	0
368	20231023	124400	97254875	2860	2860	2860	2860	0
369	20231023	124300	97254875	2860	2860	2860	2860	0
370	20231023	124200	97254875	2860	2860	2860	2860	0
371	20231023	124100	97254875	2860	2860	2860	2860	0
372	20231023	124000	97254875	2860	2860	2860	2860	219
373	20231023	123900	96628535	2865	2865	2865	2865	2
374	20231023	123800	96622805	2865	2865	2865	2865	4
375	20231023	123700	96611345	2865	2865	2870	2860	1067
376	20231023	123600	93559595	2860	2860	2860	2860	0
377	20231023	123500	93559595	2860	2860	2860	2860	0
378	20231023	123400	93559595	2860	2860	2860	2860	0
379	20231023	123300	93559595	2860	2860	2860	2860	0
380	20231023	123200	93559595	2860	2860	2860	2860	0
381	20231023	123100	93559595	2860	2860	2860	2860	603
382	20231023	123000	91835015	2860	2860	2860	2860	300
383	20231023	122900	90977015	2860	2860	2860	2860	550
384	20231023	122800	89404015	2860	2860	2860	2860	650
385	20231023	122700	87545015	2860	2860	2860	2860	0
386	20231023	122600	87545015	2860	2860	2860	2860	0
387	20231023	122500	87545015	2860	2860	2860	2860	0
388	20231023	122400	87545015	2860	2860	2860	2860	0
389	20231023	122300	87545015	2860	2860	2860	2860	2437
390	20231023	122200	80575195	2865	2865	2865	2865	0
391	20231023	122100	80575195	2865	2865	2865	2865	0
392	20231023	122000	80575195	2865	2865	2865	2865	0
393	20231023	121900	80575195	2865	2865	2865	2865	0
394	20231023	121800	80575195	2865	2865	2865	2865	0
395	20231023	121700	80575195	2865	2865	2865	2865	10
396	20231023	121600	80546545	2865	2865	2865	2865	0
397	20231023	121500	80546545	2865	2865	2865	2865	0
398	20231023	121400	80546545	2865	2865	2865	2865	0
399	20231023	121300	80546545	2865	2865	2865	2865	0
400	20231023	121200	80546545	2865	2865	2865	2865	0
401	20231023	121100	80546545	2865	2865	2865	2865	0
402	20231023	121000	80546545	2865	2865	2865	2865	0
403	20231023	120900	80546545	2865	2865	2865	2865	0
404	20231023	120800	80546545	2865	2865	2865	2865	0
405	20231023	120700	80546545	2865	2870	2870	2865	846
406	20231023	120600	78119175	2870	2870	2870	2870	0
407	20231023	120500	78119175	2870	2870	2870	2870	0
408	20231023	120400	78119175	2870	2870	2870	2870	0
409	20231023	120300	78119175	2870	2870	2870	2870	406
410	20231023	120200	76953955	2870	2870	2870	2870	0
411	20231023	120100	76953955	2870	2870	2870	2870	1
412	20231023	120000	76951085	2870	2870	2870	2870	0
413	20231023	115900	76951085	2870	2870	2870	2870	0
414	20231023	115800	76951085	2870	2870	2870	2870	0
415	20231023	115700	76951085	2870	2870	2870	2870	0
416	20231023	115600	76951085	2870	2870	2870	2870	0
417	20231023	115500	76951085	2870	2870	2870	2870	0
418	20231023	115400	76951085	2870	2870	2870	2870	0
419	20231023	115300	76951085	2870	2870	2870	2870	2
420	20231023	115200	76945345	2870	2870	2870	2870	0
421	20231023	115100	76945345	2870	2870	2870	2870	10
422	20231023	115000	76916645	2880	2880	2880	2880	0
423	20231023	114900	76916645	2880	2880	2880	2880	0
424	20231023	114800	76916645	2880	2880	2880	2880	0
425	20231023	114700	76916645	2880	2880	2880	2880	728
426	20231023	114600	74820005	2885	2885	2885	2885	0
427	20231023	114500	74820005	2885	2885	2885	2885	0
428	20231023	114400	74820005	2885	2885	2885	2885	0
429	20231023	114300	74820005	2885	2885	2885	2885	0
430	20231023	114200	74820005	2885	2885	2885	2885	0
431	20231023	114100	74820005	2885	2885	2885	2885	0
432	20231023	114000	74820005	2885	2875	2885	2875	546
433	20231023	113900	73247165	2865	2865	2865	2865	0
434	20231023	113800	73247165	2865	2875	2875	2865	1345
435	20231023	113700	69390095	2885	2875	2885	2875	615
436	20231023	113600	67621085	2895	2875	2895	2875	200
437	20231023	113500	67045550	2875	2875	2875	2875	24
438	20231023	113400	66976550	2875	2875	2875	2875	201
439	20231023	113300	66398675	2880	2880	2880	2880	1
440	20231023	113200	66395795	2880	2875	2880	2875	4
441	20231023	113100	66384280	2875	2870	2875	2870	546
442	20231023	113000	64815865	2875	2870	2875	2870	100
443	20231023	112900	64528845	2860	2870	2870	2860	950
444	20231023	112800	61806715	2870	2870	2870	2870	7
445	20231023	112700	61786625	2870	2870	2870	2870	0
446	20231023	112600	61786625	2870	2870	2870	2870	0
447	20231023	112500	61786625	2870	2870	2870	2870	0
448	20231023	112400	61786625	2870	2870	2870	2870	0
449	20231023	112300	61786625	2870	2870	2870	2870	0
450	20231023	112200	61786625	2870	2870	2870	2870	0
451	20231023	112100	61786625	2870	2870	2870	2870	0
452	20231023	112000	61786625	2870	2870	2870	2870	0
453	20231023	111900	61786625	2870	2865	2870	2865	451
454	20231023	111800	60493735	2860	2860	2860	2860	1
455	20231023	111700	60490875	2865	2865	2865	2865	85
456	20231023	111600	60247350	2870	2870	2870	2870	0
457	20231023	111500	60247350	2870	2870	2870	2870	0
458	20231023	111400	60247350	2870	2870	2870	2870	0
459	20231023	111300	60247350	2870	2870	2870	2870	174
460	20231023	111200	59747970	2870	2870	2870	2870	300
461	20231023	111100	58886970	2870	2875	2880	2870	682
462	20231023	111000	56925795	2880	2890	2920	2880	2244
463	20231023	110900	50435585	2910	2865	2910	2865	4462
464	20231023	110800	37630700	2860	2860	2860	2860	0
465	20231023	110700	37630700	2860	2860	2860	2860	0
466	20231023	110600	37630700	2860	2860	2860	2860	228
467	20231023	110500	36978620	2860	2860	2860	2860	0
468	20231023	110400	36978620	2860	2860	2860	2860	418
469	20231023	110300	35783140	2865	2865	2865	2865	0
470	20231023	110200	35783140	2865	2865	2865	2865	0
471	20231023	110100	35783140	2865	2865	2865	2865	7
472	20231023	110000	35763085	2860	2860	2860	2860	0
473	20231023	105900	35763085	2860	2860	2860	2860	2
474	20231023	105800	35757365	2860	2860	2860	2860	1
475	20231023	105700	35754505	2855	2855	2855	2855	121
476	20231023	105600	35409050	2855	2855	2855	2855	0
477	20231023	105500	35409050	2855	2855	2855	2855	26
478	20231023	105400	35334820	2855	2855	2855	2855	0
479	20231023	105300	35334820	2855	2855	2855	2855	0
480	20231023	105200	35334820	2855	2855	2855	2855	0
481	20231023	105100	35334820	2855	2855	2855	2855	0
482	20231023	105000	35334820	2855	2855	2855	2855	0
483	20231023	104900	35334820	2855	2855	2855	2855	0
484	20231023	104800	35334820	2855	2855	2855	2855	0
485	20231023	104700	35334820	2855	2855	2855	2855	158
486	20231023	104600	34883730	2855	2855	2855	2855	0
487	20231023	104500	34883730	2855	2855	2855	2855	0
488	20231023	104400	34883730	2855	2855	2855	2855	0
489	20231023	104300	34883730	2855	2855	2855	2855	0
490	20231023	104200	34883730	2855	2860	2860	2855	1163
491	20231023	104100	31563330	2870	2870	2870	2870	0
492	20231023	104000	31563330	2870	2870	2870	2870	0
493	20231023	103900	31563330	2870	2865	2870	2865	200
494	20231023	103800	30989960	2865	2865	2865	2865	0
495	20231023	103700	30989960	2865	2865	2865	2865	0
496	20231023	103600	30989960	2865	2865	2865	2865	0
497	20231023	103500	30989960	2865	2865	2865	2865	0
498	20231023	103400	30989960	2865	2865	2865	2865	0
499	20231023	103300	30989960	2865	2865	2865	2865	0
500	20231023	103200	30989960	2865	2865	2865	2865	0
501	20231023	103100	30989960	2865	2865	2865	2865	0
502	20231023	103000	30989960	2865	2865	2865	2865	0
503	20231023	102900	30989960	2865	2865	2865	2865	0
504	20231023	102800	30989960	2865	2865	2865	2865	0
505	20231023	102700	30989960	2865	2865	2865	2865	0
506	20231023	102600	30989960	2865	2865	2865	2865	0
507	20231023	102500	30989960	2865	2865	2865	2865	0
508	20231023	102400	30989960	2865	2865	2865	2865	0
509	20231023	102300	30989960	2865	2865	2865	2865	0
510	20231023	102200	30989960	2865	2865	2865	2865	0
511	20231023	102100	30989960	2865	2865	2865	2865	0
512	20231023	102000	30989960	2865	2865	2865	2865	0
513	20231023	101900	30989960	2865	2865	2865	2865	1
514	20231023	101800	30987095	2865	2860	2865	2860	200
515	20231023	101700	30414485	2855	2855	2855	2855	0
516	20231023	101600	30414485	2855	2855	2855	2855	2
517	20231023	101500	30408775	2855	2855	2855	2855	60
518	20231023	101400	30237475	2855	2855	2855	2855	100
519	20231023	101300	29951975	2855	2855	2855	2855	0
520	20231023	101200	29951975	2855	2855	2855	2855	0
521	20231023	101100	29951975	2855	2855	2855	2855	0
522	20231023	101000	29951975	2855	2855	2855	2855	0
523	20231023	100900	29951975	2855	2855	2855	2855	50
524	20231023	100800	29809225	2860	2860	2860	2860	0
525	20231023	100700	29809225	2860	2860	2860	2860	0
526	20231023	100600	29809225	2860	2860	2860	2860	0
527	20231023	100500	29809225	2860	2860	2860	2860	0
528	20231023	100400	29809225	2860	2860	2860	2860	240
529	20231023	100300	29122825	2870	2870	2870	2870	0
530	20231023	100200	29122825	2870	2870	2870	2870	0
531	20231023	100100	29122825	2870	2870	2870	2870	6
532	20231023	100000	29105605	2875	2875	2875	2875	0
533	20231023	095900	29105605	2875	2865	2875	2865	90
534	20231023	095800	28847295	2860	2860	2860	2860	130
535	20231023	095700	28475495	2865	2865	2865	2865	73
536	20231023	095600	28266350	2865	2865	2865	2865	0
537	20231023	095500	28266350	2865	2865	2865	2865	0
538	20231023	095400	28266350	2865	2865	2865	2865	2
539	20231023	095300	28260620	2860	2860	2860	2860	0
540	20231023	095200	28260620	2860	2860	2860	2860	726
541	20231023	095100	26184260	2860	2860	2860	2860	0
542	20231023	095000	26184260	2860	2860	2860	2860	40
543	20231023	094900	26069860	2860	2860	2860	2860	10
544	20231023	094800	26041260	2860	2855	2860	2855	100
545	20231023	094700	25755635	2855	2855	2855	2855	0
546	20231023	094600	25755635	2855	2855	2855	2855	0
547	20231023	094500	25755635	2855	2855	2855	2855	0
548	20231023	094400	25755635	2855	2855	2855	2855	20
549	20231023	094300	25698535	2855	2855	2855	2855	0
550	20231023	094200	25698535	2855	2855	2855	2855	0
551	20231023	094100	25698535	2855	2855	2855	2855	0
552	20231023	094000	25698535	2855	2855	2855	2855	20
553	20231023	093900	25641435	2860	2860	2860	2860	0
554	20231023	093800	25641435	2860	2860	2860	2860	0
555	20231023	093700	25641435	2860	2860	2860	2860	1
556	20231023	093600	25638575	2850	2850	2850	2850	1
557	20231023	093500	25635725	2870	2855	2870	2855	111
558	20231023	093400	25318065	2855	2855	2855	2855	463
559	20231023	093300	23996200	2855	2855	2855	2855	7
560	20231023	093200	23976215	2845	2845	2845	2845	0
561	20231023	093100	23976215	2845	2850	2855	2845	46
562	20231023	093000	23844910	2855	2850	2855	2850	125
563	20231023	092900	23488630	2845	2845	2845	2845	0
564	20231023	092800	23488630	2845	2845	2845	2845	120
565	20231023	092700	23147230	2855	2850	2855	2850	53
566	20231023	092600	22996165	2850	2855	2855	2850	26
567	20231023	092500	22921985	2850	2850	2850	2850	1300
568	20231023	092400	19216985	2850	2850	2850	2850	0
569	20231023	092300	19216985	2850	2850	2850	2850	0
570	20231023	092200	19216985	2850	2850	2850	2850	0
571	20231023	092100	19216985	2850	2850	2850	2850	0
572	20231023	092000	19216985	2850	2850	2850	2850	0
573	20231023	091900	19216985	2850	2850	2850	2850	1
574	20231023	091800	19214135	2870	2870	2870	2870	0
575	20231023	091700	19214135	2870	2870	2870	2870	0
576	20231023	091600	19214135	2870	2870	2870	2870	0
577	20231023	091500	19214135	2870	2870	2870	2870	0
578	20231023	091400	19214135	2870	2865	2870	2855	1734
579	20231023	091300	14255045	2860	2860	2860	2860	43
580	20231023	091200	14132065	2860	2860	2860	2860	1
581	20231023	091100	14129205	2860	2860	2860	2860	0
582	20231023	091000	14129205	2860	2855	2860	2855	766
583	20231023	090900	11942085	2855	2850	2855	2850	10
584	20231023	090800	11913540	2850	2840	2850	2840	1181
585	20231023	090700	8553635	2840	2845	2845	2840	57
586	20231023	090600	8391580	2850	2850	2850	2850	734
587	20231023	090500	6299680	2855	2855	2855	2855	272
588	20231023	090400	5523120	2875	2875	2875	2875	0
589	20231023	090300	5523120	2875	2870	2875	2870	300
590	20231023	090200	4660950	2880	2875	2880	2875	45
591	20231023	090100	4531565	2875	2875	2875	2875	30
592	20231023	090000	4445315	2865	2855	2865	2855	839