KissMeData/053280/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192300	227885830	4380	4380	4380	4380	477
3	20231023	192200	227885830	4380	4380	4380	4380	0
4	20231023	192100	227885830	4380	4380	4380	4380	0
5	20231023	192000	227885830	4380	4380	4380	4380	0
6	20231023	191900	227885830	4380	4380	4380	4380	0
7	20231023	191800	227885830	4380	4380	4380	4380	0
8	20231023	191700	227885830	4380	4380	4380	4380	0
9	20231023	191600	227885830	4380	4380	4380	4380	0
10	20231023	191500	227885830	4380	4380	4380	4380	0
11	20231023	191400	227885830	4380	4380	4380	4380	0
12	20231023	191300	227885830	4380	4380	4380	4380	0
13	20231023	191200	227885830	4380	4380	4380	4380	0
14	20231023	191100	227885830	4380	4380	4380	4380	0
15	20231023	191000	227885830	4380	4380	4380	4380	0
16	20231023	190900	227885830	4380	4380	4380	4380	0
17	20231023	190800	227885830	4380	4380	4380	4380	0
18	20231023	190700	227885830	4380	4380	4380	4380	0
19	20231023	190600	227885830	4380	4380	4380	4380	0
20	20231023	190500	227885830	4380	4380	4380	4380	0
21	20231023	190400	227885830	4380	4380	4380	4380	0
22	20231023	190300	227885830	4380	4380	4380	4380	0
23	20231023	190200	227885830	4380	4380	4380	4380	0
24	20231023	190100	227885830	4380	4380	4380	4380	0
25	20231023	190000	227885830	4380	4380	4380	4380	0
26	20231023	185900	227885830	4380	4380	4380	4380	0
27	20231023	185800	227885830	4380	4380	4380	4380	0
28	20231023	185700	227885830	4380	4380	4380	4380	0
29	20231023	185600	227885830	4380	4380	4380	4380	0
30	20231023	185500	227885830	4380	4380	4380	4380	0
31	20231023	185400	227885830	4380	4380	4380	4380	0
32	20231023	185300	227885830	4380	4380	4380	4380	477
33	20231023	185200	227885830	4380	4380	4380	4380	0
34	20231023	185100	227885830	4380	4380	4380	4380	0
35	20231023	185000	227885830	4380	4380	4380	4380	0
36	20231023	184900	227885830	4380	4380	4380	4380	0
37	20231023	184800	227885830	4380	4380	4380	4380	0
38	20231023	184700	227885830	4380	4380	4380	4380	0
39	20231023	184600	227885830	4380	4380	4380	4380	0
40	20231023	184500	227885830	4380	4380	4380	4380	0
41	20231023	184400	227885830	4380	4380	4380	4380	0
42	20231023	184300	227885830	4380	4380	4380	4380	0
43	20231023	184200	227885830	4380	4380	4380	4380	0
44	20231023	184100	227885830	4380	4380	4380	4380	0
45	20231023	184000	227885830	4380	4380	4380	4380	0
46	20231023	183900	227885830	4380	4380	4380	4380	0
47	20231023	183800	227885830	4380	4380	4380	4380	0
48	20231023	183700	227885830	4380	4380	4380	4380	0
49	20231023	183600	227885830	4380	4380	4380	4380	0
50	20231023	183500	227885830	4380	4380	4380	4380	0
51	20231023	183400	227885830	4380	4380	4380	4380	0
52	20231023	183300	227885830	4380	4380	4380	4380	0
53	20231023	183200	227885830	4380	4380	4380	4380	0
54	20231023	183100	227885830	4380	4380	4380	4380	0
55	20231023	183000	227885830	4380	4380	4380	4380	0
56	20231023	182900	227885830	4380	4380	4380	4380	0
57	20231023	182800	227885830	4380	4380	4380	4380	0
58	20231023	182700	227885830	4380	4380	4380	4380	0
59	20231023	182600	227885830	4380	4380	4380	4380	0
60	20231023	182500	227885830	4380	4380	4380	4380	0
61	20231023	182400	227885830	4380	4380	4380	4380	0
62	20231023	182300	227885830	4380	4380	4380	4380	477
63	20231023	182200	227885830	4380	4380	4380	4380	0
64	20231023	182100	227885830	4380	4380	4380	4380	0
65	20231023	182000	227885830	4380	4380	4380	4380	0
66	20231023	181900	227885830	4380	4380	4380	4380	0
67	20231023	181800	227885830	4380	4380	4380	4380	0
68	20231023	181700	227885830	4380	4380	4380	4380	0
69	20231023	181600	227885830	4380	4380	4380	4380	0
70	20231023	181500	227885830	4380	4380	4380	4380	0
71	20231023	181400	227885830	4380	4380	4380	4380	0
72	20231023	181300	227885830	4380	4380	4380	4380	0
73	20231023	181200	227885830	4380	4380	4380	4380	0
74	20231023	181100	227885830	4380	4380	4380	4380	0
75	20231023	181000	227885830	4380	4380	4380	4380	0
76	20231023	180900	227885830	4380	4380	4380	4380	0
77	20231023	180800	227885830	4380	4380	4380	4380	0
78	20231023	180700	227885830	4380	4380	4380	4380	0
79	20231023	180600	227885830	4380	4380	4380	4380	0
80	20231023	180500	227885830	4380	4380	4380	4380	0
81	20231023	180400	227885830	4380	4380	4380	4380	0
82	20231023	180300	227885830	4380	4380	4380	4380	0
83	20231023	180200	227885830	4380	4380	4380	4380	0
84	20231023	180100	227885830	4380	4380	4380	4380	0
85	20231023	180000	227885830	4380	4380	4380	4380	0
86	20231023	175900	227885830	4380	4380	4380	4380	0
87	20231023	175800	227885830	4380	4380	4380	4380	0
88	20231023	175700	227885830	4380	4380	4380	4380	0
89	20231023	175600	227885830	4380	4380	4380	4380	0
90	20231023	175500	227885830	4380	4380	4380	4380	0
91	20231023	175400	227885830	4380	4380	4380	4380	0
92	20231023	175300	227885830	4380	4380	4380	4380	477
93	20231023	175200	227885830	4380	4380	4380	4380	0
94	20231023	175100	227885830	4380	4380	4380	4380	0
95	20231023	175000	227885830	4380	4380	4380	4380	0
96	20231023	174900	227885830	4380	4380	4380	4380	0
97	20231023	174800	227885830	4380	4380	4380	4380	0
98	20231023	174700	227885830	4380	4380	4380	4380	0
99	20231023	174600	227885830	4380	4380	4380	4380	0
100	20231023	174500	227885830	4380	4380	4380	4380	0
101	20231023	174400	227885830	4380	4380	4380	4380	0
102	20231023	174300	227885830	4380	4380	4380	4380	0
103	20231023	174200	227885830	4380	4380	4380	4380	0
104	20231023	174100	227885830	4380	4380	4380	4380	0
105	20231023	174000	227885830	4380	4380	4380	4380	0
106	20231023	173900	227885830	4380	4380	4380	4380	0
107	20231023	173800	227885830	4380	4380	4380	4380	0
108	20231023	173700	227885830	4380	4380	4380	4380	0
109	20231023	173600	227885830	4380	4380	4380	4380	0
110	20231023	173500	227885830	4380	4380	4380	4380	0
111	20231023	173400	227885830	4380	4380	4380	4380	0
112	20231023	173300	227885830	4380	4380	4380	4380	0
113	20231023	173200	227885830	4380	4380	4380	4380	0
114	20231023	173100	227885830	4380	4380	4380	4380	0
115	20231023	173000	227885830	4380	4380	4380	4380	0
116	20231023	172900	227885830	4380	4380	4380	4380	0
117	20231023	172800	227885830	4380	4380	4380	4380	0
118	20231023	172700	227885830	4380	4380	4380	4380	0
119	20231023	172600	227885830	4380	4380	4380	4380	0
120	20231023	172500	227885830	4380	4380	4380	4380	0
121	20231023	172400	227885830	4380	4380	4380	4380	0
122	20231023	172300	227885830	4380	4380	4380	4380	477
123	20231023	172200	227885830	4380	4380	4380	4380	0
124	20231023	172100	227885830	4380	4380	4380	4380	0
125	20231023	172000	227885830	4380	4380	4380	4380	0
126	20231023	171900	227885830	4380	4380	4380	4380	0
127	20231023	171800	227885830	4380	4380	4380	4380	0
128	20231023	171700	227885830	4380	4380	4380	4380	0
129	20231023	171600	227885830	4380	4380	4380	4380	0
130	20231023	171500	227885830	4380	4380	4380	4380	0
131	20231023	171400	227885830	4380	4380	4380	4380	0
132	20231023	171300	227885830	4380	4380	4380	4380	0
133	20231023	171200	227885830	4380	4380	4380	4380	0
134	20231023	171100	227885830	4380	4380	4380	4380	0
135	20231023	171000	227885830	4380	4380	4380	4380	0
136	20231023	170900	227885830	4380	4380	4380	4380	0
137	20231023	170800	227885830	4380	4380	4380	4380	0
138	20231023	170700	227885830	4380	4380	4380	4380	0
139	20231023	170600	227885830	4380	4380	4380	4380	0
140	20231023	170500	227885830	4380	4380	4380	4380	0
141	20231023	170400	227885830	4380	4380	4380	4380	0
142	20231023	170300	227885830	4380	4380	4380	4380	0
143	20231023	170200	227885830	4380	4380	4380	4380	0
144	20231023	170100	227885830	4380	4380	4380	4380	0
145	20231023	170000	227885830	4380	4380	4380	4380	0
146	20231023	165900	227885830	4380	4380	4380	4380	0
147	20231023	165800	227885830	4380	4380	4380	4380	0
148	20231023	165700	227885830	4380	4380	4380	4380	0
149	20231023	165600	227885830	4380	4380	4380	4380	0
150	20231023	165500	227885830	4380	4380	4380	4380	0
151	20231023	165400	227885830	4380	4380	4380	4380	0
152	20231023	165300	227885830	4380	4380	4380	4380	477
153	20231023	165200	227885830	4380	4380	4380	4380	0
154	20231023	165100	227885830	4380	4380	4380	4380	0
155	20231023	165000	227885830	4380	4380	4380	4380	0
156	20231023	164900	227885830	4380	4380	4380	4380	0
157	20231023	164800	227885830	4380	4380	4380	4380	0
158	20231023	164700	227885830	4380	4380	4380	4380	0
159	20231023	164600	227885830	4380	4380	4380	4380	0
160	20231023	164500	227885830	4380	4380	4380	4380	0
161	20231023	164400	227885830	4380	4380	4380	4380	0
162	20231023	164300	227885830	4380	4380	4380	4380	0
163	20231023	164200	227885830	4380	4380	4380	4380	0
164	20231023	164100	227885830	4380	4380	4380	4380	0
165	20231023	164000	227885830	4380	4380	4380	4380	0
166	20231023	163900	227885830	4380	4380	4380	4380	0
167	20231023	163800	227885830	4380	4380	4380	4380	0
168	20231023	163700	227885830	4380	4380	4380	4380	0
169	20231023	163600	227885830	4380	4380	4380	4380	0
170	20231023	163500	227885830	4380	4380	4380	4380	0
171	20231023	163400	227885830	4380	4380	4380	4380	0
172	20231023	163300	227885830	4380	4380	4380	4380	0
173	20231023	163200	227885830	4380	4380	4380	4380	0
174	20231023	163100	227885830	4380	4380	4380	4380	0
175	20231023	163000	227885830	4380	4380	4380	4380	0
176	20231023	162900	227885830	4380	4380	4380	4380	0
177	20231023	162800	227885830	4380	4380	4380	4380	0
178	20231023	162700	227885830	4380	4380	4380	4380	0
179	20231023	162600	227885830	4380	4380	4380	4380	0
180	20231023	162500	227885830	4380	4380	4380	4380	0
181	20231023	162400	227885830	4380	4380	4380	4380	0
182	20231023	162300	227885830	4380	4380	4380	4380	477
183	20231023	162200	227885830	4380	4380	4380	4380	0
184	20231023	162100	227885830	4380	4380	4380	4380	0
185	20231023	162000	227885830	4380	4380	4380	4380	0
186	20231023	161900	227885830	4380	4380	4380	4380	0
187	20231023	161800	227885830	4380	4380	4380	4380	0
188	20231023	161700	227885830	4380	4380	4380	4380	0
189	20231023	161600	227885830	4380	4380	4380	4380	0
190	20231023	161500	227885830	4380	4380	4380	4380	0
191	20231023	161400	227885830	4380	4380	4380	4380	0
192	20231023	161300	227885830	4380	4380	4380	4380	0
193	20231023	161200	227885830	4380	4380	4380	4380	0
194	20231023	161100	227885830	4380	4380	4380	4380	0
195	20231023	161000	227885830	4380	4380	4380	4380	0
196	20231023	160900	227885830	4380	4380	4380	4380	0
197	20231023	160800	227885830	4380	4380	4380	4380	0
198	20231023	160700	227885830	4380	4380	4380	4380	0
199	20231023	160600	227885830	4380	4380	4380	4380	0
200	20231023	160500	227885830	4380	4380	4380	4380	0
201	20231023	160400	227885830	4380	4380	4380	4380	0
202	20231023	160300	227885830	4380	4380	4380	4380	0
203	20231023	160200	227885830	4380	4380	4380	4380	0
204	20231023	160100	227885830	4380	4380	4380	4380	0
205	20231023	160000	227885830	4380	4380	4380	4380	0
206	20231023	155900	227885830	4380	4380	4380	4380	0
207	20231023	155800	227885830	4380	4380	4380	4380	0
208	20231023	155700	227885830	4380	4380	4380	4380	0
209	20231023	155600	227885830	4380	4380	4380	4380	0
210	20231023	155500	227885830	4380	4380	4380	4380	0
211	20231023	155400	227885830	4380	4380	4380	4380	0
212	20231023	155300	227885830	4380	4380	4380	4380	477
213	20231023	155200	227885830	4380	4380	4380	4380	0
214	20231023	155100	227885830	4380	4380	4380	4380	0
215	20231023	155000	227885830	4380	4380	4380	4380	0
216	20231023	154900	227885830	4380	4380	4380	4380	0
217	20231023	154800	227885830	4380	4380	4380	4380	0
218	20231023	154700	227885830	4380	4380	4380	4380	0
219	20231023	154600	227885830	4380	4380	4380	4380	0
220	20231023	154500	227885830	4380	4380	4380	4380	0
221	20231023	154400	227885830	4380	4380	4380	4380	0
222	20231023	154300	227885830	4380	4380	4380	4380	0
223	20231023	154200	227885830	4380	4380	4380	4380	0
224	20231023	154100	227885830	4380	4380	4380	4380	0
225	20231023	154000	227885830	4380	4380	4380	4380	0
226	20231023	153900	227885830	4380	4380	4380	4380	0
227	20231023	153800	227885830	4380	4380	4380	4380	0
228	20231023	153700	227885830	4380	4380	4380	4380	0
229	20231023	153600	227885830	4380	4380	4380	4380	0
230	20231023	153500	227885830	4380	4380	4380	4380	0
231	20231023	153400	227885830	4380	4380	4380	4380	0
232	20231023	153300	227885830	4380	4380	4380	4380	0
233	20231023	153200	227885830	4380	4380	4380	4380	0
234	20231023	153100	227885830	4380	4380	4380	4380	0
235	20231023	153000	227885830	4380	4380	4380	4380	477
236	20231023	152900	225796570	4380	4380	4380	4380	0
237	20231023	152800	225796570	4380	4380	4380	4380	0
238	20231023	152700	225796570	4380	4380	4380	4380	0
239	20231023	152600	225796570	4380	4380	4380	4380	0
240	20231023	152500	225796570	4380	4380	4380	4380	0
241	20231023	152400	225796570	4380	4380	4380	4380	0
242	20231023	152300	225796570	4380	4380	4380	4380	0
243	20231023	152200	225796570	4380	4380	4380	4380	0
244	20231023	152100	225796570	4380	4380	4380	4380	0
245	20231023	152000	225796570	4380	4380	4380	4380	0
246	20231023	151900	225796570	4380	4385	4385	4380	237
247	20231023	151800	224758325	4385	4385	4385	4385	63
248	20231023	151700	224482070	4385	4385	4385	4385	0
249	20231023	151600	224482070	4385	4385	4385	4385	0
250	20231023	151500	224482070	4385	4375	4385	4375	686
251	20231023	151400	221477790	4375	4375	4375	4375	0
252	20231023	151300	221477790	4375	4375	4375	4375	33
253	20231023	151200	221333415	4370	4370	4370	4370	31
254	20231023	151100	221197945	4370	4370	4370	4370	31
255	20231023	151000	221062475	4375	4375	4375	4375	0
256	20231023	150900	221062475	4375	4375	4375	4375	25
257	20231023	150800	220953100	4370	4370	4370	4370	0
258	20231023	150700	220953100	4370	4370	4370	4370	47
259	20231023	150600	220747710	4370	4370	4370	4370	0
260	20231023	150500	220747710	4370	4370	4370	4370	49
261	20231023	150400	220533580	4370	4370	4370	4370	0
262	20231023	150300	220533580	4370	4370	4370	4370	0
263	20231023	150200	220533580	4370	4370	4370	4370	2
264	20231023	150100	220524840	4370	4370	4370	4370	0
265	20231023	150000	220524840	4370	4370	4370	4370	0
266	20231023	145900	220524840	4370	4370	4370	4370	0
267	20231023	145800	220524840	4370	4370	4370	4370	1
268	20231023	145700	220520470	4345	4360	4360	4345	4
269	20231023	145600	220503060	4370	4370	4370	4370	1
270	20231023	145500	220498690	4345	4365	4365	4345	126
271	20231023	145400	219949025	4365	4365	4365	4365	2
272	20231023	145300	219940295	4365	4365	4365	4365	0
273	20231023	145200	219940295	4365	4365	4365	4365	0
274	20231023	145100	219940295	4365	4365	4365	4365	1
275	20231023	145000	219935930	4365	4350	4365	4345	704
276	20231023	144900	216872845	4350	4365	4365	4350	620
277	20231023	144800	214175005	4355	4355	4355	4355	0
278	20231023	144700	214175005	4355	4355	4355	4355	0
279	20231023	144600	214175005	4355	4355	4355	4355	0
280	20231023	144500	214175005	4355	4355	4355	4355	0
281	20231023	144400	214175005	4355	4355	4355	4355	0
282	20231023	144300	214175005	4355	4355	4355	4355	0
283	20231023	144200	214175005	4355	4355	4355	4355	0
284	20231023	144100	214175005	4355	4355	4355	4355	0
285	20231023	144000	214175005	4355	4355	4355	4355	70
286	20231023	143900	213870155	4350	4360	4360	4350	71
287	20231023	143800	213560835	4360	4360	4360	4360	0
288	20231023	143700	213560835	4360	4365	4365	4360	168
289	20231023	143600	212827760	4365	4370	4370	4365	252
290	20231023	143500	211727280	4370	4380	4380	4370	798
291	20231023	143400	208237185	4380	4380	4380	4380	0
292	20231023	143300	208237185	4380	4380	4380	4380	5
293	20231023	143200	208215285	4385	4385	4385	4385	1
294	20231023	143100	208210900	4380	4375	4380	4375	134
295	20231023	143000	207624400	4375	4375	4375	4375	0
296	20231023	142900	207624400	4375	4375	4375	4375	0
297	20231023	142800	207624400	4375	4375	4375	4375	16
298	20231023	142700	207554400	4375	4375	4375	4375	0
299	20231023	142600	207554400	4375	4375	4375	4375	0
300	20231023	142500	207554400	4375	4375	4375	4375	0
301	20231023	142400	207554400	4375	4375	4375	4375	0
302	20231023	142300	207554400	4375	4375	4375	4375	4
303	20231023	142200	207536900	4375	4375	4375	4375	0
304	20231023	142100	207536900	4375	4375	4375	4375	0
305	20231023	142000	207536900	4375	4375	4375	4375	0
306	20231023	141900	207536900	4375	4375	4375	4375	0
307	20231023	141800	207536900	4375	4380	4380	4375	54
308	20231023	141700	207300615	4380	4380	4380	4380	0
309	20231023	141600	207300615	4380	4380	4380	4380	1582
310	20231023	141500	200371455	4385	4385	4385	4385	0
311	20231023	141400	200371455	4385	4385	4385	4385	13
312	20231023	141300	200314450	4380	4380	4380	4380	0
313	20231023	141200	200314450	4380	4380	4380	4380	0
314	20231023	141100	200314450	4380	4380	4380	4380	0
315	20231023	141000	200314450	4380	4380	4380	4380	0
316	20231023	140900	200314450	4380	4380	4380	4380	0
317	20231023	140800	200314450	4380	4380	4380	4380	0
318	20231023	140700	200314450	4380	4390	4395	4380	500
319	20231023	140600	198123260	4380	4380	4380	4380	0
320	20231023	140500	198123260	4380	4380	4380	4380	0
321	20231023	140400	198123260	4380	4380	4380	4380	0
322	20231023	140300	198123260	4380	4380	4380	4380	0
323	20231023	140200	198123260	4380	4380	4380	4380	0
324	20231023	140100	198123260	4380	4380	4380	4380	0
325	20231023	140000	198123260	4380	4380	4380	4380	0
326	20231023	135900	198123260	4380	4380	4380	4380	0
327	20231023	135800	198123260	4380	4380	4380	4380	0
328	20231023	135700	198123260	4380	4380	4380	4380	0
329	20231023	135600	198123260	4380	4380	4380	4380	0
330	20231023	135500	198123260	4380	4380	4380	4380	0
331	20231023	135400	198123260	4380	4380	4380	4380	0
332	20231023	135300	198123260	4380	4380	4380	4380	0
333	20231023	135200	198123260	4380	4380	4380	4380	0
334	20231023	135100	198123260	4380	4380	4380	4380	1112
335	20231023	135000	193252700	4380	4380	4380	4380	3
336	20231023	134900	193239560	4380	4380	4380	4380	0
337	20231023	134800	193239560	4380	4380	4380	4380	0
338	20231023	134700	193239560	4380	4380	4380	4380	210
339	20231023	134600	192319760	4375	4375	4375	4375	0
340	20231023	134500	192319760	4375	4375	4375	4375	0
341	20231023	134400	192319760	4375	4375	4375	4375	0
342	20231023	134300	192319760	4375	4375	4375	4375	1
343	20231023	134200	192315385	4375	4375	4375	4375	220
344	20231023	134100	191352885	4370	4360	4370	4360	421
345	20231023	134000	189515255	4365	4370	4370	4365	81
346	20231023	133900	189161640	4375	4380	4380	4375	557
347	20231023	133800	186722395	4385	4400	4400	4385	3923
348	20231023	133700	169481360	4400	4400	4400	4400	0
349	20231023	133600	169481360	4400	4400	4400	4400	0
350	20231023	133500	169481360	4400	4400	4400	4400	0
351	20231023	133400	169481360	4400	4400	4400	4400	0
352	20231023	133300	169481360	4400	4400	4400	4400	440
353	20231023	133200	167545360	4400	4400	4400	4400	19
354	20231023	133100	167461760	4400	4400	4400	4400	132
355	20231023	133000	166880960	4400	4400	4400	4400	100
356	20231023	132900	166440960	4400	4400	4400	4400	0
357	20231023	132800	166440960	4400	4400	4400	4400	3000
358	20231023	132700	153240960	4405	4405	4405	4405	0
359	20231023	132600	153240960	4405	4405	4405	4405	0
360	20231023	132500	153240960	4405	4405	4405	4405	0
361	20231023	132400	153240960	4405	4405	4405	4405	0
362	20231023	132300	153240960	4405	4405	4405	4405	0
363	20231023	132200	153240960	4405	4405	4405	4405	0
364	20231023	132100	153240960	4405	4405	4405	4405	0
365	20231023	132000	153240960	4405	4405	4405	4405	1
366	20231023	131900	153236555	4400	4400	4400	4400	0
367	20231023	131800	153236555	4400	4400	4400	4400	182
368	20231023	131700	152435755	4410	4400	4410	4400	201
369	20231023	131600	151551345	4400	4405	4405	4400	235
370	20231023	131500	150517335	4405	4405	4405	4405	141
371	20231023	131400	149896230	4410	4410	4410	4410	0
372	20231023	131300	149896230	4410	4410	4410	4410	447
373	20231023	131200	147924960	4410	4410	4410	4410	0
374	20231023	131100	147924960	4410	4410	4410	4410	0
375	20231023	131000	147924960	4410	4410	4410	4410	0
376	20231023	130900	147924960	4410	4410	4410	4410	454
377	20231023	130800	145922820	4425	4425	4425	4425	0
378	20231023	130700	145922820	4425	4425	4425	4425	0
379	20231023	130600	145922820	4425	4425	4425	4425	0
380	20231023	130500	145922820	4425	4425	4425	4425	0
381	20231023	130400	145922820	4425	4425	4425	4425	0
382	20231023	130300	145922820	4425	4425	4425	4425	0
383	20231023	130200	145922820	4425	4425	4425	4425	0
384	20231023	130100	145922820	4425	4425	4425	4425	0
385	20231023	130000	145922820	4425	4425	4425	4425	0
386	20231023	125900	145922820	4425	4425	4425	4425	0
387	20231023	125800	145922820	4425	4425	4425	4425	21
388	20231023	125700	145829895	4420	4420	4420	4420	90
389	20231023	125600	145432095	4425	4415	4425	4415	200
390	20231023	125500	144548470	4405	4405	4405	4405	0
391	20231023	125400	144548470	4405	4405	4405	4405	0
392	20231023	125300	144548470	4405	4405	4405	4405	0
393	20231023	125200	144548470	4405	4405	4405	4405	0
394	20231023	125100	144548470	4405	4405	4405	4405	0
395	20231023	125000	144548470	4405	4405	4405	4405	0
396	20231023	124900	144548470	4405	4420	4420	4405	453
397	20231023	124800	142550880	4415	4415	4415	4415	0
398	20231023	124700	142550880	4415	4415	4415	4415	0
399	20231023	124600	142550880	4415	4415	4415	4415	0
400	20231023	124500	142550880	4415	4415	4415	4415	0
401	20231023	124400	142550880	4415	4415	4415	4415	0
402	20231023	124300	142550880	4415	4415	4415	4415	0
403	20231023	124200	142550880	4415	4415	4415	4415	0
404	20231023	124100	142550880	4415	4425	4425	4415	682
405	20231023	124000	139536415	4430	4430	4430	4430	9
406	20231023	123900	139496545	4430	4430	4430	4430	0
407	20231023	123800	139496545	4430	4430	4430	4430	0
408	20231023	123700	139496545	4430	4430	4430	4430	0
409	20231023	123600	139496545	4430	4430	4430	4430	0
410	20231023	123500	139496545	4430	4430	4430	4430	120
411	20231023	123400	138964945	4430	4430	4430	4430	80
412	20231023	123300	138610545	4430	4430	4430	4430	135
413	20231023	123200	138012495	4430	4430	4430	4430	686
414	20231023	123100	134973515	4425	4425	4425	4425	155
415	20231023	123000	134287640	4425	4425	4425	4425	0
416	20231023	122900	134287640	4425	4410	4425	4410	2785
417	20231023	122800	122003850	4410	4410	4410	4410	414
418	20231023	122700	120178110	4400	4400	4400	4400	0
419	20231023	122600	120178110	4400	4400	4400	4400	0
420	20231023	122500	120178110	4400	4400	4400	4400	0
421	20231023	122400	120178110	4400	4405	4405	4400	115
422	20231023	122300	119671650	4410	4410	4410	4410	115
423	20231023	122200	119164500	4410	4410	4410	4410	0
424	20231023	122100	119164500	4410	4410	4410	4410	0
425	20231023	122000	119164500	4410	4410	4410	4410	0
426	20231023	121900	119164500	4410	4410	4410	4410	0
427	20231023	121800	119164500	4410	4410	4410	4410	0
428	20231023	121700	119164500	4410	4410	4410	4410	0
429	20231023	121600	119164500	4410	4410	4410	4410	100
430	20231023	121500	118723500	4410	4410	4410	4410	10
431	20231023	121400	118679400	4410	4410	4410	4410	20
432	20231023	121300	118591200	4405	4405	4405	4405	3
433	20231023	121200	118577985	4410	4410	4410	4410	10
434	20231023	121100	118533885	4405	4410	4410	4405	15
435	20231023	121000	118467760	4410	4410	4410	4410	0
436	20231023	120900	118467760	4410	4410	4410	4410	15
437	20231023	120800	118401610	4410	4410	4410	4410	0
438	20231023	120700	118401610	4410	4410	4410	4410	0
439	20231023	120600	118401610	4410	4410	4410	4410	0
440	20231023	120500	118401610	4410	4410	4410	4410	5
441	20231023	120400	118379560	4405	4400	4405	4400	302
442	20231023	120300	117050750	4400	4400	4400	4400	0
443	20231023	120200	117050750	4400	4400	4400	4400	100
444	20231023	120100	116610750	4400	4405	4405	4400	2
445	20231023	120000	116601945	4405	4405	4405	4405	0
446	20231023	115900	116601945	4405	4405	4405	4405	0
447	20231023	115800	116601945	4405	4410	4410	4405	2135
448	20231023	115700	107197245	4405	4405	4405	4405	1274
449	20231023	115600	101585275	4410	4410	4410	4410	106
450	20231023	115500	101117815	4415	4415	4415	4415	1
451	20231023	115400	101113400	4420	4420	4420	4420	1
452	20231023	115300	101108980	4420	4420	4420	4420	0
453	20231023	115200	101108980	4420	4420	4420	4420	0
454	20231023	115100	101108980	4420	4420	4420	4420	1
455	20231023	115000	101104560	4420	4420	4420	4420	0
456	20231023	114900	101104560	4420	4420	4420	4420	0
457	20231023	114800	101104560	4420	4420	4420	4420	50
458	20231023	114700	100883560	4420	4420	4420	4420	0
459	20231023	114600	100883560	4420	4420	4420	4420	0
460	20231023	114500	100883560	4420	4420	4420	4420	0
461	20231023	114400	100883560	4420	4420	4420	4420	3
462	20231023	114300	100870300	4420	4420	4420	4420	0
463	20231023	114200	100870300	4420	4420	4420	4420	0
464	20231023	114100	100870300	4420	4420	4420	4420	0
465	20231023	114000	100870300	4420	4420	4420	4420	0
466	20231023	113900	100870300	4420	4420	4420	4420	0
467	20231023	113800	100870300	4420	4420	4420	4420	56
468	20231023	113700	100622780	4420	4420	4420	4420	6
469	20231023	113600	100596260	4420	4420	4420	4420	75
470	20231023	113500	100264760	4420	4420	4420	4420	0
471	20231023	113400	100264760	4420	4420	4420	4420	78
472	20231023	113300	99920000	4425	4425	4425	4425	295
473	20231023	113200	98614625	4420	4420	4420	4420	110
474	20231023	113100	98128425	4420	4420	4420	4420	44
475	20231023	113000	97933945	4420	4420	4420	4420	14
476	20231023	112900	97872065	4420	4420	4420	4420	1
477	20231023	112800	97867645	4420	4420	4420	4420	1
478	20231023	112700	97863225	4420	4420	4420	4420	46
479	20231023	112600	97659905	4425	4400	4425	4400	703
480	20231023	112500	94554470	4400	4400	4400	4400	1
481	20231023	112400	94550070	4395	4395	4395	4395	0
482	20231023	112300	94550070	4395	4395	4395	4395	0
483	20231023	112200	94550070	4395	4395	4395	4395	81
484	20231023	112100	94194075	4400	4400	4400	4400	0
485	20231023	112000	94194075	4400	4400	4400	4400	5
486	20231023	111900	94172075	4400	4400	4400	4395	892
487	20231023	111800	90247280	4400	4400	4400	4400	0
488	20231023	111700	90247280	4400	4405	4405	4400	11
489	20231023	111600	90198845	4415	4415	4415	4415	0
490	20231023	111500	90198845	4415	4415	4415	4415	0
491	20231023	111400	90198845	4415	4415	4415	4415	0
492	20231023	111300	90198845	4415	4415	4415	4415	0
493	20231023	111200	90198845	4415	4415	4415	4415	1
494	20231023	111100	90194430	4395	4395	4395	4395	0
495	20231023	111000	90194430	4395	4395	4395	4395	0
496	20231023	110900	90194430	4395	4395	4395	4395	0
497	20231023	110800	90194430	4395	4395	4395	4395	0
498	20231023	110700	90194430	4395	4395	4395	4395	0
499	20231023	110600	90194430	4395	4395	4395	4395	1
500	20231023	110500	90190035	4405	4405	4405	4405	0
501	20231023	110400	90190035	4405	4415	4415	4405	489
502	20231023	110300	88031235	4420	4420	4420	4420	3
503	20231023	110200	88017975	4420	4420	4420	4420	1
504	20231023	110100	88013555	4420	4420	4420	4420	0
505	20231023	110000	88013555	4420	4420	4420	4420	0
506	20231023	105900	88013555	4420	4420	4420	4420	1
507	20231023	105800	88009135	4425	4425	4425	4425	11
508	20231023	105700	87960460	4420	4420	4420	4420	1
509	20231023	105600	87956040	4425	4425	4425	4425	115
510	20231023	105500	87447165	4425	4425	4425	4425	1
511	20231023	105400	87442740	4430	4430	4430	4430	3
512	20231023	105300	87429450	4430	4430	4430	4430	8
513	20231023	105200	87394010	4425	4425	4425	4425	2
514	20231023	105100	87385160	4420	4420	4420	4420	2
515	20231023	105000	87376320	4410	4410	4410	4410	89
516	20231023	104900	86983830	4400	4405	4405	4400	89
517	20231023	104800	86591795	4415	4390	4415	4390	8319
518	20231023	104700	49988555	4385	4385	4385	4385	10
519	20231023	104600	49944705	4385	4385	4385	4385	0
520	20231023	104500	49944705	4385	4385	4385	4385	0
521	20231023	104400	49944705	4385	4385	4385	4385	0
522	20231023	104300	49944705	4385	4385	4385	4385	4
523	20231023	104200	49927165	4390	4390	4390	4390	0
524	20231023	104100	49927165	4390	4390	4390	4390	1
525	20231023	104000	49922775	4390	4390	4390	4390	0
526	20231023	103900	49922775	4390	4390	4390	4390	17
527	20231023	103800	49848145	4395	4395	4395	4395	0
528	20231023	103700	49848145	4395	4385	4395	4385	10
529	20231023	103600	49804225	4385	4385	4385	4385	0
530	20231023	103500	49804225	4385	4385	4385	4385	0
531	20231023	103400	49804225	4385	4385	4385	4385	0
532	20231023	103300	49804225	4385	4385	4385	4385	0
533	20231023	103200	49804225	4385	4385	4385	4385	0
534	20231023	103100	49804225	4385	4395	4395	4385	55
535	20231023	103000	49562520	4380	4380	4380	4380	130
536	20231023	102900	48993120	4375	4375	4375	4375	0
537	20231023	102800	48993120	4375	4375	4375	4375	0
538	20231023	102700	48993120	4375	4375	4375	4375	0
539	20231023	102600	48993120	4375	4375	4375	4375	0
540	20231023	102500	48993120	4375	4375	4375	4375	0
541	20231023	102400	48993120	4375	4375	4375	4375	56
542	20231023	102300	48748120	4375	4375	4375	4375	0
543	20231023	102200	48748120	4375	4375	4375	4375	34
544	20231023	102100	48599370	4355	4355	4355	4355	0
545	20231023	102000	48599370	4355	4370	4370	4355	88
546	20231023	101900	48215495	4375	4370	4375	4370	151
547	20231023	101800	47554965	4370	4370	4370	4370	0
548	20231023	101700	47554965	4370	4370	4370	4370	0
549	20231023	101600	47554965	4370	4370	4370	4370	1
550	20231023	101500	47550595	4370	4370	4370	4370	0
551	20231023	101400	47550595	4370	4370	4370	4370	0
552	20231023	101300	47550595	4370	4370	4370	4370	0
553	20231023	101200	47550595	4370	4370	4370	4370	0
554	20231023	101100	47550595	4370	4370	4370	4370	151
555	20231023	101000	46890725	4375	4375	4375	4375	0
556	20231023	100900	46890725	4375	4375	4375	4375	0
557	20231023	100800	46890725	4375	4375	4375	4375	0
558	20231023	100700	46890725	4375	4375	4375	4375	0
559	20231023	100600	46890725	4375	4375	4375	4375	0
560	20231023	100500	46890725	4375	4375	4375	4375	0
561	20231023	100400	46890725	4375	4375	4375	4375	0
562	20231023	100300	46890725	4375	4375	4375	4375	0
563	20231023	100200	46890725	4375	4375	4375	4375	25
564	20231023	100100	46781350	4375	4380	4400	4375	505
565	20231023	100000	44562015	4375	4375	4375	4375	0
566	20231023	095900	44562015	4375	4375	4375	4375	0
567	20231023	095800	44562015	4375	4375	4375	4375	0
568	20231023	095700	44562015	4375	4375	4375	4375	0
569	20231023	095600	44562015	4375	4375	4375	4375	0
570	20231023	095500	44562015	4375	4375	4375	4375	0
571	20231023	095400	44562015	4375	4375	4375	4375	0
572	20231023	095300	44562015	4375	4375	4375	4375	0
573	20231023	095200	44562015	4375	4375	4375	4375	931
574	20231023	095100	40488890	4370	4370	4370	4370	21
575	20231023	095000	40397120	4370	4370	4370	4370	22
576	20231023	094900	40300980	4370	4370	4370	4370	0
577	20231023	094800	40300980	4370	4370	4370	4370	10
578	20231023	094700	40257280	4370	4370	4370	4370	11
579	20231023	094600	40209210	4370	4370	4370	4370	0
580	20231023	094500	40209210	4370	4370	4370	4370	0
581	20231023	094400	40209210	4370	4370	4370	4370	0
582	20231023	094300	40209210	4370	4370	4370	4370	0
583	20231023	094200	40209210	4370	4370	4370	4370	326
584	20231023	094100	38784590	4370	4370	4370	4370	0
585	20231023	094000	38784590	4370	4370	4370	4370	100
586	20231023	093900	38347590	4375	4375	4375	4375	1
587	20231023	093800	38343215	4360	4360	4360	4360	0
588	20231023	093700	38343215	4360	4365	4375	4360	242
589	20231023	093600	37285765	4365	4365	4365	4365	1
590	20231023	093500	37281400	4365	4365	4365	4365	1
591	20231023	093400	37277035	4360	4360	4360	4360	0
592	20231023	093300	37277035	4360	4360	4360	4360	0
593	20231023	093200	37277035	4360	4360	4360	4360	0
594	20231023	093100	37277035	4360	4360	4360	4350	120
595	20231023	093000	36754835	4360	4355	4360	4355	131
596	20231023	092900	36184230	4360	4350	4360	4350	603
597	20231023	092800	33557090	4350	4350	4350	4350	0
598	20231023	092700	33557090	4350	4360	4360	4350	515
599	20231023	092600	31312385	4360	4360	4360	4360	0
600	20231023	092500	31312385	4360	4360	4360	4360	0
601	20231023	092400	31312385	4360	4360	4360	4360	8
602	20231023	092300	31277505	4360	4360	4360	4360	0
603	20231023	092200	31277505	4360	4360	4360	4360	4
604	20231023	092100	31260065	4360	4365	4365	4360	2867
605	20231023	092000	18758535	4365	4365	4365	4365	10
606	20231023	091900	18714885	4365	4365	4365	4365	3
607	20231023	091800	18701790	4365	4365	4365	4365	0
608	20231023	091700	18701790	4365	4365	4365	4365	5
609	20231023	091600	18679965	4365	4365	4365	4365	0
610	20231023	091500	18679965	4365	4365	4365	4365	10
611	20231023	091400	18636315	4365	4370	4375	4365	526
612	20231023	091300	16338655	4370	4360	4370	4360	464
613	20231023	091200	14311985	4355	4355	4355	4355	6
614	20231023	091100	14285855	4355	4355	4355	4355	7
615	20231023	091000	14255370	4355	4355	4355	4355	1
616	20231023	090900	14251015	4365	4355	4365	4355	30
617	20231023	090800	14120325	4355	4345	4355	4345	8
618	20231023	090700	14085550	4345	4335	4345	4335	14
619	20231023	090600	14024730	4330	4330	4330	4330	0
620	20231023	090500	14024730	4330	4330	4330	4330	137
621	20231023	090400	13431520	4330	4330	4330	4330	0
622	20231023	090300	13431520	4330	4315	4330	4315	633
623	20231023	090200	10693680	4310	4310	4310	4310	467
624	20231023	090100	8680910	4270	4270	4270	4270	0
625	20231023	090000	8680910	4270	4270	4270	4270	2033