KissMeData/303360/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203600	55291185	2910	2910	2910	2910	26
3	20231023	203500	55291185	2910	2910	2910	2910	0
4	20231023	203400	55291185	2910	2910	2910	2910	0
5	20231023	203300	55291185	2910	2910	2910	2910	0
6	20231023	203200	55291185	2910	2910	2910	2910	0
7	20231023	203100	55291185	2910	2910	2910	2910	0
8	20231023	203000	55291185	2910	2910	2910	2910	0
9	20231023	202900	55291185	2910	2910	2910	2910	0
10	20231023	202800	55291185	2910	2910	2910	2910	0
11	20231023	202700	55291185	2910	2910	2910	2910	0
12	20231023	202600	55291185	2910	2910	2910	2910	0
13	20231023	202500	55291185	2910	2910	2910	2910	0
14	20231023	202400	55291185	2910	2910	2910	2910	0
15	20231023	202300	55291185	2910	2910	2910	2910	0
16	20231023	202200	55291185	2910	2910	2910	2910	0
17	20231023	202100	55291185	2910	2910	2910	2910	0
18	20231023	202000	55291185	2910	2910	2910	2910	0
19	20231023	201900	55291185	2910	2910	2910	2910	0
20	20231023	201800	55291185	2910	2910	2910	2910	0
21	20231023	201700	55291185	2910	2910	2910	2910	0
22	20231023	201600	55291185	2910	2910	2910	2910	0
23	20231023	201500	55291185	2910	2910	2910	2910	0
24	20231023	201400	55291185	2910	2910	2910	2910	0
25	20231023	201300	55291185	2910	2910	2910	2910	0
26	20231023	201200	55291185	2910	2910	2910	2910	0
27	20231023	201100	55291185	2910	2910	2910	2910	0
28	20231023	201000	55291185	2910	2910	2910	2910	0
29	20231023	200900	55291185	2910	2910	2910	2910	0
30	20231023	200800	55291185	2910	2910	2910	2910	0
31	20231023	200700	55291185	2910	2910	2910	2910	0
32	20231023	200600	55291185	2910	2910	2910	2910	26
33	20231023	200500	55291185	2910	2910	2910	2910	0
34	20231023	200400	55291185	2910	2910	2910	2910	0
35	20231023	200300	55291185	2910	2910	2910	2910	0
36	20231023	200200	55291185	2910	2910	2910	2910	0
37	20231023	200100	55291185	2910	2910	2910	2910	0
38	20231023	200000	55291185	2910	2910	2910	2910	0
39	20231023	195900	55291185	2910	2910	2910	2910	0
40	20231023	195800	55291185	2910	2910	2910	2910	0
41	20231023	195700	55291185	2910	2910	2910	2910	0
42	20231023	195600	55291185	2910	2910	2910	2910	0
43	20231023	195500	55291185	2910	2910	2910	2910	0
44	20231023	195400	55291185	2910	2910	2910	2910	0
45	20231023	195300	55291185	2910	2910	2910	2910	0
46	20231023	195200	55291185	2910	2910	2910	2910	0
47	20231023	195100	55291185	2910	2910	2910	2910	0
48	20231023	195000	55291185	2910	2910	2910	2910	0
49	20231023	194900	55291185	2910	2910	2910	2910	0
50	20231023	194800	55291185	2910	2910	2910	2910	0
51	20231023	194700	55291185	2910	2910	2910	2910	0
52	20231023	194600	55291185	2910	2910	2910	2910	0
53	20231023	194500	55291185	2910	2910	2910	2910	0
54	20231023	194400	55291185	2910	2910	2910	2910	0
55	20231023	194300	55291185	2910	2910	2910	2910	0
56	20231023	194200	55291185	2910	2910	2910	2910	0
57	20231023	194100	55291185	2910	2910	2910	2910	0
58	20231023	194000	55291185	2910	2910	2910	2910	0
59	20231023	193900	55291185	2910	2910	2910	2910	0
60	20231023	193800	55291185	2910	2910	2910	2910	0
61	20231023	193700	55291185	2910	2910	2910	2910	0
62	20231023	193600	55291185	2910	2910	2910	2910	26
63	20231023	193500	55291185	2910	2910	2910	2910	0
64	20231023	193400	55291185	2910	2910	2910	2910	0
65	20231023	193300	55291185	2910	2910	2910	2910	0
66	20231023	193200	55291185	2910	2910	2910	2910	0
67	20231023	193100	55291185	2910	2910	2910	2910	0
68	20231023	193000	55291185	2910	2910	2910	2910	0
69	20231023	192900	55291185	2910	2910	2910	2910	0
70	20231023	192800	55291185	2910	2910	2910	2910	0
71	20231023	192700	55291185	2910	2910	2910	2910	0
72	20231023	192600	55291185	2910	2910	2910	2910	0
73	20231023	192500	55291185	2910	2910	2910	2910	0
74	20231023	192400	55291185	2910	2910	2910	2910	0
75	20231023	192300	55291185	2910	2910	2910	2910	0
76	20231023	192200	55291185	2910	2910	2910	2910	0
77	20231023	192100	55291185	2910	2910	2910	2910	0
78	20231023	192000	55291185	2910	2910	2910	2910	0
79	20231023	191900	55291185	2910	2910	2910	2910	0
80	20231023	191800	55291185	2910	2910	2910	2910	0
81	20231023	191700	55291185	2910	2910	2910	2910	0
82	20231023	191600	55291185	2910	2910	2910	2910	0
83	20231023	191500	55291185	2910	2910	2910	2910	0
84	20231023	191400	55291185	2910	2910	2910	2910	0
85	20231023	191300	55291185	2910	2910	2910	2910	0
86	20231023	191200	55291185	2910	2910	2910	2910	0
87	20231023	191100	55291185	2910	2910	2910	2910	0
88	20231023	191000	55291185	2910	2910	2910	2910	0
89	20231023	190900	55291185	2910	2910	2910	2910	0
90	20231023	190800	55291185	2910	2910	2910	2910	0
91	20231023	190700	55291185	2910	2910	2910	2910	0
92	20231023	190600	55291185	2910	2910	2910	2910	26
93	20231023	190500	55291185	2910	2910	2910	2910	0
94	20231023	190400	55291185	2910	2910	2910	2910	0
95	20231023	190300	55291185	2910	2910	2910	2910	0
96	20231023	190200	55291185	2910	2910	2910	2910	0
97	20231023	190100	55291185	2910	2910	2910	2910	0
98	20231023	190000	55291185	2910	2910	2910	2910	0
99	20231023	185900	55291185	2910	2910	2910	2910	0
100	20231023	185800	55291185	2910	2910	2910	2910	0
101	20231023	185700	55291185	2910	2910	2910	2910	0
102	20231023	185600	55291185	2910	2910	2910	2910	0
103	20231023	185500	55291185	2910	2910	2910	2910	0
104	20231023	185400	55291185	2910	2910	2910	2910	0
105	20231023	185300	55291185	2910	2910	2910	2910	0
106	20231023	185200	55291185	2910	2910	2910	2910	0
107	20231023	185100	55291185	2910	2910	2910	2910	0
108	20231023	185000	55291185	2910	2910	2910	2910	0
109	20231023	184900	55291185	2910	2910	2910	2910	0
110	20231023	184800	55291185	2910	2910	2910	2910	0
111	20231023	184700	55291185	2910	2910	2910	2910	0
112	20231023	184600	55291185	2910	2910	2910	2910	0
113	20231023	184500	55291185	2910	2910	2910	2910	0
114	20231023	184400	55291185	2910	2910	2910	2910	0
115	20231023	184300	55291185	2910	2910	2910	2910	0
116	20231023	184200	55291185	2910	2910	2910	2910	0
117	20231023	184100	55291185	2910	2910	2910	2910	0
118	20231023	184000	55291185	2910	2910	2910	2910	0
119	20231023	183900	55291185	2910	2910	2910	2910	0
120	20231023	183800	55291185	2910	2910	2910	2910	0
121	20231023	183700	55291185	2910	2910	2910	2910	0
122	20231023	183600	55291185	2910	2910	2910	2910	26
123	20231023	183500	55291185	2910	2910	2910	2910	0
124	20231023	183400	55291185	2910	2910	2910	2910	0
125	20231023	183300	55291185	2910	2910	2910	2910	0
126	20231023	183200	55291185	2910	2910	2910	2910	0
127	20231023	183100	55291185	2910	2910	2910	2910	0
128	20231023	183000	55291185	2910	2910	2910	2910	0
129	20231023	182900	55291185	2910	2910	2910	2910	0
130	20231023	182800	55291185	2910	2910	2910	2910	0
131	20231023	182700	55291185	2910	2910	2910	2910	0
132	20231023	182600	55291185	2910	2910	2910	2910	0
133	20231023	182500	55291185	2910	2910	2910	2910	0
134	20231023	182400	55291185	2910	2910	2910	2910	0
135	20231023	182300	55291185	2910	2910	2910	2910	0
136	20231023	182200	55291185	2910	2910	2910	2910	0
137	20231023	182100	55291185	2910	2910	2910	2910	0
138	20231023	182000	55291185	2910	2910	2910	2910	0
139	20231023	181900	55291185	2910	2910	2910	2910	0
140	20231023	181800	55291185	2910	2910	2910	2910	0
141	20231023	181700	55291185	2910	2910	2910	2910	0
142	20231023	181600	55291185	2910	2910	2910	2910	0
143	20231023	181500	55291185	2910	2910	2910	2910	0
144	20231023	181400	55291185	2910	2910	2910	2910	0
145	20231023	181300	55291185	2910	2910	2910	2910	0
146	20231023	181200	55291185	2910	2910	2910	2910	0
147	20231023	181100	55291185	2910	2910	2910	2910	0
148	20231023	181000	55291185	2910	2910	2910	2910	0
149	20231023	180900	55291185	2910	2910	2910	2910	0
150	20231023	180800	55291185	2910	2910	2910	2910	0
151	20231023	180700	55291185	2910	2910	2910	2910	0
152	20231023	180600	55291185	2910	2910	2910	2910	26
153	20231023	180500	55291185	2910	2910	2910	2910	0
154	20231023	180400	55291185	2910	2910	2910	2910	0
155	20231023	180300	55291185	2910	2910	2910	2910	0
156	20231023	180200	55291185	2910	2910	2910	2910	0
157	20231023	180100	55291185	2910	2910	2910	2910	0
158	20231023	180000	55291185	2910	2910	2910	2910	0
159	20231023	175900	55291185	2910	2910	2910	2910	0
160	20231023	175800	55291185	2910	2910	2910	2910	0
161	20231023	175700	55291185	2910	2910	2910	2910	0
162	20231023	175600	55291185	2910	2910	2910	2910	0
163	20231023	175500	55291185	2910	2910	2910	2910	0
164	20231023	175400	55291185	2910	2910	2910	2910	0
165	20231023	175300	55291185	2910	2910	2910	2910	0
166	20231023	175200	55291185	2910	2910	2910	2910	0
167	20231023	175100	55291185	2910	2910	2910	2910	0
168	20231023	175000	55291185	2910	2910	2910	2910	0
169	20231023	174900	55291185	2910	2910	2910	2910	0
170	20231023	174800	55291185	2910	2910	2910	2910	0
171	20231023	174700	55291185	2910	2910	2910	2910	0
172	20231023	174600	55291185	2910	2910	2910	2910	0
173	20231023	174500	55291185	2910	2910	2910	2910	0
174	20231023	174400	55291185	2910	2910	2910	2910	0
175	20231023	174300	55291185	2910	2910	2910	2910	0
176	20231023	174200	55291185	2910	2910	2910	2910	0
177	20231023	174100	55291185	2910	2910	2910	2910	0
178	20231023	174000	55291185	2910	2910	2910	2910	0
179	20231023	173900	55291185	2910	2910	2910	2910	0
180	20231023	173800	55291185	2910	2910	2910	2910	0
181	20231023	173700	55291185	2910	2910	2910	2910	0
182	20231023	173600	55291185	2910	2910	2910	2910	26
183	20231023	173500	55291185	2910	2910	2910	2910	0
184	20231023	173400	55291185	2910	2910	2910	2910	0
185	20231023	173300	55291185	2910	2910	2910	2910	0
186	20231023	173200	55291185	2910	2910	2910	2910	0
187	20231023	173100	55291185	2910	2910	2910	2910	0
188	20231023	173000	55291185	2910	2910	2910	2910	0
189	20231023	172900	55291185	2910	2910	2910	2910	0
190	20231023	172800	55291185	2910	2910	2910	2910	0
191	20231023	172700	55291185	2910	2910	2910	2910	0
192	20231023	172600	55291185	2910	2910	2910	2910	0
193	20231023	172500	55291185	2910	2910	2910	2910	0
194	20231023	172400	55291185	2910	2910	2910	2910	0
195	20231023	172300	55291185	2910	2910	2910	2910	0
196	20231023	172200	55291185	2910	2910	2910	2910	0
197	20231023	172100	55291185	2910	2910	2910	2910	0
198	20231023	172000	55291185	2910	2910	2910	2910	0
199	20231023	171900	55291185	2910	2910	2910	2910	0
200	20231023	171800	55291185	2910	2910	2910	2910	0
201	20231023	171700	55291185	2910	2910	2910	2910	0
202	20231023	171600	55291185	2910	2910	2910	2910	0
203	20231023	171500	55291185	2910	2910	2910	2910	0
204	20231023	171400	55291185	2910	2910	2910	2910	0
205	20231023	171300	55291185	2910	2910	2910	2910	0
206	20231023	171200	55291185	2910	2910	2910	2910	0
207	20231023	171100	55291185	2910	2910	2910	2910	0
208	20231023	171000	55291185	2910	2910	2910	2910	0
209	20231023	170900	55291185	2910	2910	2910	2910	0
210	20231023	170800	55291185	2910	2910	2910	2910	0
211	20231023	170700	55291185	2910	2910	2910	2910	0
212	20231023	170600	55291185	2910	2910	2910	2910	26
213	20231023	170500	55291185	2910	2910	2910	2910	0
214	20231023	170400	55291185	2910	2910	2910	2910	0
215	20231023	170300	55291185	2910	2910	2910	2910	0
216	20231023	170200	55291185	2910	2910	2910	2910	0
217	20231023	170100	55291185	2910	2910	2910	2910	0
218	20231023	170000	55291185	2910	2910	2910	2910	0
219	20231023	165900	55291185	2910	2910	2910	2910	0
220	20231023	165800	55291185	2910	2910	2910	2910	0
221	20231023	165700	55291185	2910	2910	2910	2910	0
222	20231023	165600	55291185	2910	2910	2910	2910	0
223	20231023	165500	55291185	2910	2910	2910	2910	0
224	20231023	165400	55291185	2910	2910	2910	2910	0
225	20231023	165300	55291185	2910	2910	2910	2910	0
226	20231023	165200	55291185	2910	2910	2910	2910	0
227	20231023	165100	55291185	2910	2910	2910	2910	0
228	20231023	165000	55291185	2910	2910	2910	2910	0
229	20231023	164900	55291185	2910	2910	2910	2910	0
230	20231023	164800	55291185	2910	2910	2910	2910	0
231	20231023	164700	55291185	2910	2910	2910	2910	0
232	20231023	164600	55291185	2910	2910	2910	2910	0
233	20231023	164500	55291185	2910	2910	2910	2910	0
234	20231023	164400	55291185	2910	2910	2910	2910	0
235	20231023	164300	55291185	2910	2910	2910	2910	0
236	20231023	164200	55291185	2910	2910	2910	2910	0
237	20231023	164100	55291185	2910	2910	2910	2910	0
238	20231023	164000	55291185	2910	2910	2910	2910	0
239	20231023	163900	55291185	2910	2910	2910	2910	0
240	20231023	163800	55291185	2910	2910	2910	2910	0
241	20231023	163700	55291185	2910	2910	2910	2910	0
242	20231023	163600	55291185	2910	2910	2910	2910	26
243	20231023	163500	55291185	2910	2910	2910	2910	0
244	20231023	163400	55291185	2910	2910	2910	2910	0
245	20231023	163300	55291185	2910	2910	2910	2910	0
246	20231023	163200	55291185	2910	2910	2910	2910	0
247	20231023	163100	55291185	2910	2910	2910	2910	0
248	20231023	163000	55291185	2910	2910	2910	2910	0
249	20231023	162900	55291185	2910	2910	2910	2910	0
250	20231023	162800	55291185	2910	2910	2910	2910	0
251	20231023	162700	55291185	2910	2910	2910	2910	0
252	20231023	162600	55291185	2910	2910	2910	2910	0
253	20231023	162500	55291185	2910	2910	2910	2910	0
254	20231023	162400	55291185	2910	2910	2910	2910	0
255	20231023	162300	55291185	2910	2910	2910	2910	0
256	20231023	162200	55291185	2910	2910	2910	2910	0
257	20231023	162100	55291185	2910	2910	2910	2910	0
258	20231023	162000	55291185	2910	2910	2910	2910	0
259	20231023	161900	55291185	2910	2910	2910	2910	0
260	20231023	161800	55291185	2910	2910	2910	2910	0
261	20231023	161700	55291185	2910	2910	2910	2910	0
262	20231023	161600	55291185	2910	2910	2910	2910	0
263	20231023	161500	55291185	2910	2910	2910	2910	0
264	20231023	161400	55291185	2910	2910	2910	2910	0
265	20231023	161300	55291185	2910	2910	2910	2910	0
266	20231023	161200	55291185	2910	2910	2910	2910	0
267	20231023	161100	55291185	2910	2910	2910	2910	0
268	20231023	161000	55291185	2910	2910	2910	2910	0
269	20231023	160900	55291185	2910	2910	2910	2910	0
270	20231023	160800	55291185	2910	2910	2910	2910	0
271	20231023	160700	55291185	2910	2910	2910	2910	0
272	20231023	160600	55291185	2910	2910	2910	2910	26
273	20231023	160500	55291185	2910	2910	2910	2910	0
274	20231023	160400	55291185	2910	2910	2910	2910	0
275	20231023	160300	55291185	2910	2910	2910	2910	0
276	20231023	160200	55291185	2910	2910	2910	2910	0
277	20231023	160100	55291185	2910	2910	2910	2910	0
278	20231023	160000	55291185	2910	2910	2910	2910	0
279	20231023	155900	55291185	2910	2910	2910	2910	0
280	20231023	155800	55291185	2910	2910	2910	2910	0
281	20231023	155700	55291185	2910	2910	2910	2910	0
282	20231023	155600	55291185	2910	2910	2910	2910	0
283	20231023	155500	55291185	2910	2910	2910	2910	0
284	20231023	155400	55291185	2910	2910	2910	2910	0
285	20231023	155300	55291185	2910	2910	2910	2910	0
286	20231023	155200	55291185	2910	2910	2910	2910	0
287	20231023	155100	55291185	2910	2910	2910	2910	0
288	20231023	155000	55291185	2910	2910	2910	2910	0
289	20231023	154900	55291185	2910	2910	2910	2910	0
290	20231023	154800	55291185	2910	2910	2910	2910	0
291	20231023	154700	55291185	2910	2910	2910	2910	0
292	20231023	154600	55291185	2910	2910	2910	2910	0
293	20231023	154500	55291185	2910	2910	2910	2910	0
294	20231023	154400	55291185	2910	2910	2910	2910	0
295	20231023	154300	55291185	2910	2910	2910	2910	0
296	20231023	154200	55291185	2910	2910	2910	2910	0
297	20231023	154100	55291185	2910	2910	2910	2910	0
298	20231023	154000	55291185	2910	2910	2910	2910	0
299	20231023	153900	55291185	2910	2910	2910	2910	0
300	20231023	153800	55291185	2910	2910	2910	2910	0
301	20231023	153700	55291185	2910	2910	2910	2910	0
302	20231023	153600	55291185	2910	2910	2910	2910	26
303	20231023	153500	55291185	2910	2910	2910	2910	0
304	20231023	153400	55291185	2910	2910	2910	2910	0
305	20231023	153300	55291185	2910	2910	2910	2910	0
306	20231023	153200	55291185	2910	2910	2910	2910	0
307	20231023	153100	55291185	2910	2910	2910	2910	0
308	20231023	153000	55291185	2910	2910	2910	2910	26
309	20231023	152900	55215525	2890	2890	2890	2890	0
310	20231023	152800	55215525	2890	2890	2890	2890	0
311	20231023	152700	55215525	2890	2890	2890	2890	0
312	20231023	152600	55215525	2890	2890	2890	2890	0
313	20231023	152500	55215525	2890	2890	2890	2890	0
314	20231023	152400	55215525	2890	2890	2890	2890	0
315	20231023	152300	55215525	2890	2890	2890	2890	0
316	20231023	152200	55215525	2890	2890	2890	2890	0
317	20231023	152100	55215525	2890	2890	2890	2890	0
318	20231023	152000	55215525	2890	2890	2890	2890	0
319	20231023	151900	55215525	2890	2895	2895	2890	93
320	20231023	151800	54946670	2900	2900	2900	2900	8
321	20231023	151700	54923470	2900	2900	2900	2900	0
322	20231023	151600	54923470	2900	2900	2900	2900	62
323	20231023	151500	54743670	2915	2915	2915	2915	0
324	20231023	151400	54743670	2915	2915	2915	2915	0
325	20231023	151300	54743670	2915	2915	2915	2915	3
326	20231023	151200	54734925	2915	2915	2915	2915	0
327	20231023	151100	54734925	2915	2915	2915	2915	0
328	20231023	151000	54734925	2915	2915	2915	2915	0
329	20231023	150900	54734925	2915	2915	2915	2915	0
330	20231023	150800	54734925	2915	2915	2915	2915	0
331	20231023	150700	54734925	2915	2915	2915	2915	0
332	20231023	150600	54734925	2915	2915	2915	2915	0
333	20231023	150500	54734925	2915	2905	2915	2905	3101
334	20231023	150400	45726510	2905	2905	2905	2905	1
335	20231023	150300	45723605	2920	2920	2920	2920	5
336	20231023	150200	45709005	2920	2920	2920	2920	0
337	20231023	150100	45709005	2920	2920	2920	2920	0
338	20231023	150000	45709005	2920	2915	2920	2915	4
339	20231023	145900	45697330	2930	2930	2930	2930	0
340	20231023	145800	45697330	2930	2930	2930	2930	0
341	20231023	145700	45697330	2930	2930	2930	2930	0
342	20231023	145600	45697330	2930	2930	2930	2930	0
343	20231023	145500	45697330	2930	2930	2930	2930	0
344	20231023	145400	45697330	2930	2930	2930	2930	0
345	20231023	145300	45697330	2930	2930	2930	2930	5
346	20231023	145200	45682680	2930	2930	2930	2930	1
347	20231023	145100	45679750	2925	2925	2925	2925	0
348	20231023	145000	45679750	2925	2930	2935	2925	43
349	20231023	144900	45553760	2930	2930	2930	2930	0
350	20231023	144800	45553760	2930	2930	2930	2930	0
351	20231023	144700	45553760	2930	2930	2930	2930	0
352	20231023	144600	45553760	2930	2930	2930	2930	0
353	20231023	144500	45553760	2930	2930	2930	2930	0
354	20231023	144400	45553760	2930	2930	2930	2930	0
355	20231023	144300	45553760	2930	2925	2930	2925	17
356	20231023	144200	45504005	2920	2920	2920	2920	0
357	20231023	144100	45504005	2920	2920	2920	2920	1
358	20231023	144000	45501085	2920	2920	2920	2920	1
359	20231023	143900	45498165	2920	2920	2920	2920	0
360	20231023	143800	45498165	2920	2920	2920	2920	0
361	20231023	143700	45498165	2920	2920	2920	2920	0
362	20231023	143600	45498165	2920	2920	2920	2920	0
363	20231023	143500	45498165	2920	2920	2920	2920	0
364	20231023	143400	45498165	2920	2920	2920	2920	0
365	20231023	143300	45498165	2920	2920	2920	2920	5
366	20231023	143200	45483565	2925	2905	2925	2900	26
367	20231023	143100	45408090	2925	2905	2925	2905	60
368	20231023	143000	45233770	2905	2905	2905	2905	142
369	20231023	142900	44821260	2905	2905	2905	2905	0
370	20231023	142800	44821260	2905	2905	2905	2905	0
371	20231023	142700	44821260	2905	2915	2915	2905	56
372	20231023	142600	44658455	2930	2930	2930	2930	0
373	20231023	142500	44658455	2930	2930	2930	2930	0
374	20231023	142400	44658455	2930	2930	2930	2915	3
375	20231023	142300	44649680	2915	2915	2915	2915	0
376	20231023	142200	44649680	2915	2915	2915	2915	0
377	20231023	142100	44649680	2915	2915	2915	2915	0
378	20231023	142000	44649680	2915	2915	2915	2915	0
379	20231023	141900	44649680	2915	2915	2915	2915	0
380	20231023	141800	44649680	2915	2915	2915	2915	0
381	20231023	141700	44649680	2915	2915	2915	2915	0
382	20231023	141600	44649680	2915	2915	2915	2915	0
383	20231023	141500	44649680	2915	2915	2915	2915	1
384	20231023	141400	44646765	2930	2930	2930	2930	0
385	20231023	141300	44646765	2930	2930	2930	2930	5
386	20231023	141200	44632115	2935	2935	2935	2935	0
387	20231023	141100	44632115	2935	2935	2935	2935	0
388	20231023	141000	44632115	2935	2935	2935	2935	2
389	20231023	140900	44626245	2940	2940	2940	2940	0
390	20231023	140800	44626245	2940	2940	2940	2940	0
391	20231023	140700	44626245	2940	2940	2940	2940	0
392	20231023	140600	44626245	2940	2940	2940	2940	0
393	20231023	140500	44626245	2940	2940	2940	2940	0
394	20231023	140400	44626245	2940	2940	2940	2940	0
395	20231023	140300	44626245	2940	2920	2940	2920	58
396	20231023	140200	44456865	2920	2920	2920	2920	0
397	20231023	140100	44456865	2920	2920	2920	2920	0
398	20231023	140000	44456865	2920	2920	2920	2920	1
399	20231023	135900	44453945	2920	2920	2920	2920	1
400	20231023	135800	44451025	2915	2915	2915	2915	0
401	20231023	135700	44451025	2915	2915	2915	2915	1
402	20231023	135600	44448110	2920	2920	2920	2920	74
403	20231023	135500	44232030	2920	2920	2920	2920	1
404	20231023	135400	44229110	2950	2950	2950	2950	0
405	20231023	135300	44229110	2950	2950	2950	2950	8
406	20231023	135200	44205510	2950	2950	2950	2950	0
407	20231023	135100	44205510	2950	2950	2950	2950	0
408	20231023	135000	44205510	2950	2950	2950	2950	2
409	20231023	134900	44199610	2950	2950	2950	2950	0
410	20231023	134800	44199610	2950	2950	2950	2950	1
411	20231023	134700	44196660	2920	2920	2920	2920	0
412	20231023	134600	44196660	2920	2920	2920	2920	1
413	20231023	134500	44193740	2950	2950	2950	2950	0
414	20231023	134400	44193740	2950	2950	2950	2950	0
415	20231023	134300	44193740	2950	2945	2950	2945	5
416	20231023	134200	44178995	2955	2950	2955	2950	2
417	20231023	134100	44173090	2950	2950	2950	2950	33
418	20231023	134000	44075740	2950	2950	2950	2950	2
419	20231023	133900	44069840	2950	2950	2950	2950	0
420	20231023	133800	44069840	2950	2950	2950	2950	0
421	20231023	133700	44069840	2950	2950	2950	2950	1
422	20231023	133600	44066890	2950	2950	2950	2950	0
423	20231023	133500	44066890	2950	2940	2955	2940	303
424	20231023	133400	43175945	2940	2940	2940	2935	47
425	20231023	133300	43037800	2940	2940	2940	2940	5
426	20231023	133200	43023100	2940	2940	2940	2940	0
427	20231023	133100	43023100	2940	2940	2940	2940	0
428	20231023	133000	43023100	2940	2920	2940	2920	259
429	20231023	132900	42266760	2920	2920	2920	2920	0
430	20231023	132800	42266760	2920	2920	2920	2920	0
431	20231023	132700	42266760	2920	2920	2920	2920	0
432	20231023	132600	42266760	2920	2920	2920	2920	0
433	20231023	132500	42266760	2920	2920	2920	2920	52
434	20231023	132400	42114920	2890	2900	2900	2890	140
435	20231023	132300	41710200	2920	2920	2920	2920	4
436	20231023	132200	41698520	2920	2920	2920	2920	0
437	20231023	132100	41698520	2920	2915	2920	2915	2
438	20231023	132000	41692685	2920	2920	2920	2920	1
439	20231023	131900	41689765	2920	2920	2920	2920	0
440	20231023	131800	41689765	2920	2920	2920	2920	0
441	20231023	131700	41689765	2920	2900	2920	2895	61
442	20231023	131600	41513100	2920	2900	2920	2900	2
443	20231023	131500	41507280	2920	2920	2920	2920	2
444	20231023	131400	41501440	2915	2910	2915	2910	90
445	20231023	131300	41239140	2910	2910	2910	2910	17
446	20231023	131200	41189670	2910	2910	2910	2910	0
447	20231023	131100	41189670	2910	2910	2915	2910	103
448	20231023	131000	40889445	2915	2915	2915	2915	1
449	20231023	130900	40886530	2915	2900	2915	2900	27
450	20231023	130800	40808105	2910	2910	2910	2910	0
451	20231023	130700	40808105	2910	2910	2910	2910	0
452	20231023	130600	40808105	2910	2895	2910	2875	272
453	20231023	130500	40025485	2920	2920	2920	2920	0
454	20231023	130400	40025485	2920	2890	2920	2890	201
455	20231023	130300	39444565	2935	2935	2935	2935	5
456	20231023	130200	39429890	2935	2905	2935	2885	393
457	20231023	130100	38291910	2950	2905	2950	2905	51
458	20231023	130000	38141980	2905	2905	2905	2905	2
459	20231023	125900	38136170	2905	2905	2905	2905	0
460	20231023	125800	38136170	2905	2905	2905	2905	0
461	20231023	125700	38136170	2905	2905	2905	2905	0
462	20231023	125600	38136170	2905	2905	2905	2905	0
463	20231023	125500	38136170	2905	2905	2905	2905	0
464	20231023	125400	38136170	2905	2905	2905	2905	60
465	20231023	125300	37961870	2930	2930	2930	2930	15
466	20231023	125200	37917920	2900	2915	2930	2900	95
467	20231023	125100	37642000	2920	2920	2920	2920	20
468	20231023	125000	37583600	2930	2950	2955	2930	116
469	20231023	124900	37241695	2950	2945	2950	2945	150
470	20231023	124800	36799415	2945	2940	2945	2940	101
471	20231023	124700	36502470	2920	2920	2920	2920	2
472	20231023	124600	36496630	2945	2945	2945	2945	0
473	20231023	124500	36496630	2945	2940	2945	2940	302
474	20231023	124400	35607625	2945	2945	2945	2945	0
475	20231023	124300	35607625	2945	2930	2945	2930	505
476	20231023	124200	34123645	2930	2915	2930	2915	121
477	20231023	124100	33769990	2920	2915	2920	2915	5
478	20231023	124000	33755395	2915	2915	2915	2915	2
479	20231023	123900	33749565	2920	2920	2930	2920	150
480	20231023	123800	33311200	2920	2915	2925	2915	1410
481	20231023	123700	29193955	2915	2905	2915	2905	100
482	20231023	123600	28902875	2910	2905	2910	2905	31
483	20231023	123500	28812815	2920	2895	2920	2885	72
484	20231023	123400	28603255	2900	2900	2900	2900	500
485	20231023	123300	27153255	2895	2895	2895	2895	0
486	20231023	123200	27153255	2895	2895	2895	2895	0
487	20231023	123100	27153255	2895	2895	2895	2895	1
488	20231023	123000	27150360	2900	2900	2900	2900	0
489	20231023	122900	27150360	2900	2900	2900	2900	0
490	20231023	122800	27150360	2900	2900	2900	2900	0
491	20231023	122700	27150360	2900	2900	2900	2900	0
492	20231023	122600	27150360	2900	2900	2900	2900	0
493	20231023	122500	27150360	2900	2900	2900	2900	0
494	20231023	122400	27150360	2900	2880	2900	2870	1021
495	20231023	122300	24219625	2875	2875	2875	2875	0
496	20231023	122200	24219625	2875	2875	2875	2875	1
497	20231023	122100	24216750	2875	2875	2875	2875	0
498	20231023	122000	24216750	2875	2875	2875	2875	0
499	20231023	121900	24216750	2875	2875	2875	2875	434
500	20231023	121800	22969000	2880	2880	2880	2880	0
501	20231023	121700	22969000	2880	2880	2880	2880	0
502	20231023	121600	22969000	2880	2880	2880	2880	0
503	20231023	121500	22969000	2880	2880	2880	2880	0
504	20231023	121400	22969000	2880	2880	2880	2880	0
505	20231023	121300	22969000	2880	2880	2880	2880	5
506	20231023	121200	22954600	2880	2880	2880	2880	3
507	20231023	121100	22945960	2880	2880	2880	2880	0
508	20231023	121000	22945960	2880	2880	2880	2880	0
509	20231023	120900	22945960	2880	2880	2880	2880	244
510	20231023	120800	22243240	2890	2890	2890	2890	0
511	20231023	120700	22243240	2890	2890	2890	2890	0
512	20231023	120600	22243240	2890	2890	2890	2890	0
513	20231023	120500	22243240	2890	2890	2890	2890	1
514	20231023	120400	22240350	2880	2880	2880	2880	0
515	20231023	120300	22240350	2880	2880	2880	2880	0
516	20231023	120200	22240350	2880	2880	2880	2880	0
517	20231023	120100	22240350	2880	2880	2880	2880	1
518	20231023	120000	22237470	2880	2880	2880	2880	0
519	20231023	115900	22237470	2880	2880	2880	2880	0
520	20231023	115800	22237470	2880	2880	2880	2880	0
521	20231023	115700	22237470	2880	2880	2880	2880	0
522	20231023	115600	22237470	2880	2880	2880	2880	0
523	20231023	115500	22237470	2880	2880	2880	2880	42
524	20231023	115400	22116510	2880	2880	2880	2880	0
525	20231023	115300	22116510	2880	2880	2880	2880	0
526	20231023	115200	22116510	2880	2885	2885	2880	58
527	20231023	115100	21949400	2885	2885	2885	2885	0
528	20231023	115000	21949400	2885	2885	2885	2885	0
529	20231023	114900	21949400	2885	2885	2885	2885	0
530	20231023	114800	21949400	2885	2885	2885	2885	0
531	20231023	114700	21949400	2885	2885	2885	2885	0
532	20231023	114600	21949400	2885	2885	2885	2885	0
533	20231023	114500	21949400	2885	2885	2885	2885	0
534	20231023	114400	21949400	2885	2885	2885	2885	0
535	20231023	114300	21949400	2885	2885	2885	2885	1
536	20231023	114200	21946515	2885	2885	2885	2885	1
537	20231023	114100	21943630	2885	2890	2890	2885	43
538	20231023	114000	21819365	2890	2890	2890	2890	6
539	20231023	113900	21802025	2890	2890	2890	2890	5
540	20231023	113800	21787575	2890	2890	2890	2890	155
541	20231023	113700	21339625	2890	2890	2890	2890	0
542	20231023	113600	21339625	2890	2890	2890	2890	0
543	20231023	113500	21339625	2890	2890	2890	2890	0
544	20231023	113400	21339625	2890	2890	2890	2890	0
545	20231023	113300	21339625	2890	2890	2890	2890	0
546	20231023	113200	21339625	2890	2890	2890	2890	0
547	20231023	113100	21339625	2890	2890	2890	2890	0
548	20231023	113000	21339625	2890	2890	2890	2890	0
549	20231023	112900	21339625	2890	2890	2890	2890	0
550	20231023	112800	21339625	2890	2890	2890	2890	0
551	20231023	112700	21339625	2890	2890	2890	2890	7
552	20231023	112600	21319395	2895	2895	2895	2895	0
553	20231023	112500	21319395	2895	2895	2895	2895	0
554	20231023	112400	21319395	2895	2895	2895	2895	0
555	20231023	112300	21319395	2895	2895	2895	2895	146
556	20231023	112200	20896725	2895	2895	2895	2895	103
557	20231023	112100	20598540	2900	2900	2900	2900	0
558	20231023	112000	20598540	2900	2900	2900	2900	2
559	20231023	111900	20592740	2900	2900	2900	2900	0
560	20231023	111800	20592740	2900	2900	2900	2900	1
561	20231023	111700	20589840	2900	2900	2900	2900	1
562	20231023	111600	20586940	2900	2900	2900	2900	1
563	20231023	111500	20584040	2900	2900	2900	2900	0
564	20231023	111400	20584040	2900	2900	2900	2900	0
565	20231023	111300	20584040	2900	2900	2900	2900	4
566	20231023	111200	20572440	2900	2900	2900	2900	0
567	20231023	111100	20572440	2900	2900	2900	2900	0
568	20231023	111000	20572440	2900	2900	2900	2900	2
569	20231023	110900	20566640	2900	2900	2900	2900	0
570	20231023	110800	20566640	2900	2900	2900	2900	0
571	20231023	110700	20566640	2900	2900	2900	2900	0
572	20231023	110600	20566640	2900	2900	2900	2900	0
573	20231023	110500	20566640	2900	2900	2900	2900	0
574	20231023	110400	20566640	2900	2900	2900	2900	0
575	20231023	110300	20566640	2900	2900	2900	2900	6
576	20231023	110200	20549240	2900	2900	2900	2900	0
577	20231023	110100	20549240	2900	2900	2900	2900	21
578	20231023	110000	20488340	2900	2900	2900	2900	0
579	20231023	105900	20488340	2900	2900	2900	2900	0
580	20231023	105800	20488340	2900	2900	2900	2900	0
581	20231023	105700	20488340	2900	2900	2900	2900	0
582	20231023	105600	20488340	2900	2900	2900	2900	0
583	20231023	105500	20488340	2900	2900	2900	2900	0
584	20231023	105400	20488340	2900	2900	2900	2900	68
585	20231023	105300	20291140	2895	2895	2895	2895	2862
586	20231023	105200	12005650	2900	2900	2900	2900	1
587	20231023	105100	12002750	2895	2895	2895	2895	0
588	20231023	105000	12002750	2895	2895	2895	2895	0
589	20231023	104900	12002750	2895	2895	2895	2895	0
590	20231023	104800	12002750	2895	2895	2895	2895	0
591	20231023	104700	12002750	2895	2900	2900	2895	15
592	20231023	104600	11959295	2905	2905	2905	2905	138
593	20231023	104500	11558405	2905	2905	2905	2905	0
594	20231023	104400	11558405	2905	2905	2905	2905	0
595	20231023	104300	11558405	2905	2905	2905	2905	5
596	20231023	104200	11543880	2905	2905	2905	2905	0
597	20231023	104100	11543880	2905	2905	2905	2905	0
598	20231023	104000	11543880	2905	2905	2905	2905	2
599	20231023	103900	11538070	2905	2905	2905	2905	0
600	20231023	103800	11538070	2905	2905	2905	2905	0
601	20231023	103700	11538070	2905	2905	2905	2905	0
602	20231023	103600	11538070	2905	2905	2905	2905	4
603	20231023	103500	11526450	2905	2905	2905	2905	3
604	20231023	103400	11517735	2905	2905	2905	2905	2
605	20231023	103300	11511925	2905	2905	2905	2905	6
606	20231023	103200	11494495	2905	2905	2905	2905	0
607	20231023	103100	11494495	2905	2905	2905	2905	10
608	20231023	103000	11465445	2905	2905	2905	2905	1
609	20231023	102900	11462540	2905	2905	2905	2905	0
610	20231023	102800	11462540	2905	2905	2905	2905	0
611	20231023	102700	11462540	2905	2905	2905	2905	0
612	20231023	102600	11462540	2905	2905	2905	2905	0
613	20231023	102500	11462540	2905	2905	2905	2905	10
614	20231023	102400	11433490	2905	2905	2905	2905	0
615	20231023	102300	11433490	2905	2905	2905	2905	5
616	20231023	102200	11418965	2905	2885	2905	2885	510
617	20231023	102100	9945155	2870	2880	2880	2870	500
618	20231023	102000	8509620	2885	2885	2885	2885	12
619	20231023	101900	8475000	2885	2885	2885	2885	0
620	20231023	101800	8475000	2885	2885	2885	2885	100
621	20231023	101700	8186500	2900	2885	2900	2885	92
622	20231023	101600	7921065	2875	2875	2875	2875	0
623	20231023	101500	7921065	2875	2875	2875	2875	6
624	20231023	101400	7903815	2900	2900	2900	2900	0
625	20231023	101300	7903815	2900	2900	2900	2900	5
626	20231023	101200	7889315	2900	2900	2900	2900	0
627	20231023	101100	7889315	2900	2900	2900	2900	0
628	20231023	101000	7889315	2900	2900	2900	2900	2
629	20231023	100900	7883515	2900	2900	2900	2900	7
630	20231023	100800	7863215	2900	2900	2900	2900	0
631	20231023	100700	7863215	2900	2900	2900	2900	0
632	20231023	100600	7863215	2900	2900	2900	2900	0
633	20231023	100500	7863215	2900	2900	2900	2900	0
634	20231023	100400	7863215	2900	2900	2900	2900	0
635	20231023	100300	7863215	2900	2900	2900	2900	9
636	20231023	100200	7837115	2900	2895	2900	2875	38
637	20231023	100100	7727480	2895	2895	2895	2895	0
638	20231023	100000	7727480	2895	2895	2895	2895	18
639	20231023	095900	7675370	2895	2895	2895	2895	1
640	20231023	095800	7672475	2870	2870	2870	2870	0
641	20231023	095700	7672475	2870	2870	2870	2870	0
642	20231023	095600	7672475	2870	2880	2880	2870	170
643	20231023	095500	7184420	2870	2870	2870	2870	0
644	20231023	095400	7184420	2870	2870	2870	2870	0
645	20231023	095300	7184420	2870	2870	2870	2870	0
646	20231023	095200	7184420	2870	2880	2880	2870	360
647	20231023	095100	6150290	2900	2900	2900	2900	1
648	20231023	095000	6147390	2870	2870	2870	2870	0
649	20231023	094900	6147390	2870	2885	2885	2870	1368
650	20231023	094800	2220760	2900	2900	2900	2900	0
651	20231023	094700	2220760	2900	2900	2900	2900	0
652	20231023	094600	2220760	2900	2900	2900	2890	61
653	20231023	094500	2043955	2900	2895	2900	2880	74
654	20231023	094400	1830700	2880	2880	2880	2880	0
655	20231023	094300	1830700	2880	2880	2880	2880	0
656	20231023	094200	1830700	2880	2880	2880	2880	0
657	20231023	094100	1830700	2880	2880	2880	2880	0
658	20231023	094000	1830700	2880	2895	2895	2880	100
659	20231023	093900	1542430	2920	2920	2920	2920	0
660	20231023	093800	1542430	2920	2920	2920	2920	0
661	20231023	093700	1542430	2920	2920	2920	2920	0
662	20231023	093600	1542430	2920	2920	2920	2920	0
663	20231023	093500	1542430	2920	2920	2920	2920	2
664	20231023	093400	1536590	2920	2920	2920	2920	0
665	20231023	093300	1536590	2920	2920	2920	2920	5
666	20231023	093200	1521990	2920	2920	2920	2920	0
667	20231023	093100	1521990	2920	2920	2920	2920	0
668	20231023	093000	1521990	2920	2920	2920	2920	2
669	20231023	092900	1516150	2925	2925	2925	2925	0
670	20231023	092800	1516150	2925	2925	2925	2925	0
671	20231023	092700	1516150	2925	2925	2925	2925	0
672	20231023	092600	1516150	2925	2925	2925	2925	0
673	20231023	092500	1516150	2925	2925	2925	2925	0
674	20231023	092400	1516150	2925	2925	2925	2925	0
675	20231023	092300	1516150	2925	2925	2925	2925	5
676	20231023	092200	1501525	2925	2925	2925	2925	0
677	20231023	092100	1501525	2925	2925	2925	2925	0
678	20231023	092000	1501525	2925	2925	2925	2925	1
679	20231023	091900	1498600	2930	2930	2930	2930	0
680	20231023	091800	1498600	2930	2895	2930	2895	3
681	20231023	091700	1489880	2940	2940	2940	2940	0
682	20231023	091600	1489880	2940	2940	2940	2940	0
683	20231023	091500	1489880	2940	2940	2940	2940	0
684	20231023	091400	1489880	2940	2940	2940	2940	0
685	20231023	091300	1489880	2940	2940	2940	2940	7
686	20231023	091200	1469300	2940	2940	2940	2940	40
687	20231023	091100	1351700	2890	2875	2890	2875	436
688	20231023	091000	95200	2875	2885	2885	2875	17
689	20231023	090900	46240	2890	2890	2890	2890	0
690	20231023	090800	46240	2890	2890	2890	2890	2
691	20231023	090700	40460	2890	2890	2890	2890	0
692	20231023	090600	40460	2890	2890	2890	2890	0
693	20231023	090500	40460	2890	2890	2890	2890	0
694	20231023	090400	40460	2890	2890	2890	2890	0
695	20231023	090300	40460	2890	2890	2890	2890	2
696	20231023	090200	34680	2890	2890	2890	2890	2
697	20231023	090100	28900	2890	2890	2890	2890	0
698	20231023	090000	28900	2890	2890	2890	2890	10