KissMeData/000390/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183100	186627730	5880	5880	5880	5880	66
3	20231023	183000	186627730	5880	5880	5880	5880	0
4	20231023	182900	186627730	5880	5880	5880	5880	0
5	20231023	182800	186627730	5880	5880	5880	5880	0
6	20231023	182700	186627730	5880	5880	5880	5880	0
7	20231023	182600	186627730	5880	5880	5880	5880	0
8	20231023	182500	186627730	5880	5880	5880	5880	0
9	20231023	182400	186627730	5880	5880	5880	5880	0
10	20231023	182300	186627730	5880	5880	5880	5880	0
11	20231023	182200	186627730	5880	5880	5880	5880	0
12	20231023	182100	186627730	5880	5880	5880	5880	0
13	20231023	182000	186627730	5880	5880	5880	5880	0
14	20231023	181900	186627730	5880	5880	5880	5880	0
15	20231023	181800	186627730	5880	5880	5880	5880	0
16	20231023	181700	186627730	5880	5880	5880	5880	0
17	20231023	181600	186627730	5880	5880	5880	5880	0
18	20231023	181500	186627730	5880	5880	5880	5880	0
19	20231023	181400	186627730	5880	5880	5880	5880	0
20	20231023	181300	186627730	5880	5880	5880	5880	0
21	20231023	181200	186627730	5880	5880	5880	5880	0
22	20231023	181100	186627730	5880	5880	5880	5880	0
23	20231023	181000	186627730	5880	5880	5880	5880	0
24	20231023	180900	186627730	5880	5880	5880	5880	0
25	20231023	180800	186627730	5880	5880	5880	5880	0
26	20231023	180700	186627730	5880	5880	5880	5880	0
27	20231023	180600	186627730	5880	5880	5880	5880	0
28	20231023	180500	186627730	5880	5880	5880	5880	0
29	20231023	180400	186627730	5880	5880	5880	5880	0
30	20231023	180300	186627730	5880	5880	5880	5880	0
31	20231023	180200	186627730	5880	5880	5880	5880	0
32	20231023	180100	186627730	5880	5880	5880	5880	66
33	20231023	180000	186627730	5880	5880	5880	5880	0
34	20231023	175900	186627730	5880	5880	5880	5880	0
35	20231023	175800	186627730	5880	5880	5880	5880	0
36	20231023	175700	186627730	5880	5880	5880	5880	0
37	20231023	175600	186627730	5880	5880	5880	5880	0
38	20231023	175500	186627730	5880	5880	5880	5880	0
39	20231023	175400	186627730	5880	5880	5880	5880	0
40	20231023	175300	186627730	5880	5880	5880	5880	0
41	20231023	175200	186627730	5880	5880	5880	5880	0
42	20231023	175100	186627730	5880	5880	5880	5880	0
43	20231023	175000	186627730	5880	5880	5880	5880	0
44	20231023	174900	186627730	5880	5880	5880	5880	0
45	20231023	174800	186627730	5880	5880	5880	5880	0
46	20231023	174700	186627730	5880	5880	5880	5880	0
47	20231023	174600	186627730	5880	5880	5880	5880	0
48	20231023	174500	186627730	5880	5880	5880	5880	0
49	20231023	174400	186627730	5880	5880	5880	5880	0
50	20231023	174300	186627730	5880	5880	5880	5880	0
51	20231023	174200	186627730	5880	5880	5880	5880	0
52	20231023	174100	186627730	5880	5880	5880	5880	0
53	20231023	174000	186627730	5880	5880	5880	5880	0
54	20231023	173900	186627730	5880	5880	5880	5880	0
55	20231023	173800	186627730	5880	5880	5880	5880	0
56	20231023	173700	186627730	5880	5880	5880	5880	0
57	20231023	173600	186627730	5880	5880	5880	5880	0
58	20231023	173500	186627730	5880	5880	5880	5880	0
59	20231023	173400	186627730	5880	5880	5880	5880	0
60	20231023	173300	186627730	5880	5880	5880	5880	0
61	20231023	173200	186627730	5880	5880	5880	5880	0
62	20231023	173100	186627730	5880	5880	5880	5880	66
63	20231023	173000	186627730	5880	5880	5880	5880	0
64	20231023	172900	186627730	5880	5880	5880	5880	0
65	20231023	172800	186627730	5880	5880	5880	5880	0
66	20231023	172700	186627730	5880	5880	5880	5880	0
67	20231023	172600	186627730	5880	5880	5880	5880	0
68	20231023	172500	186627730	5880	5880	5880	5880	0
69	20231023	172400	186627730	5880	5880	5880	5880	0
70	20231023	172300	186627730	5880	5880	5880	5880	0
71	20231023	172200	186627730	5880	5880	5880	5880	0
72	20231023	172100	186627730	5880	5880	5880	5880	0
73	20231023	172000	186627730	5880	5880	5880	5880	0
74	20231023	171900	186627730	5880	5880	5880	5880	0
75	20231023	171800	186627730	5880	5880	5880	5880	0
76	20231023	171700	186627730	5880	5880	5880	5880	0
77	20231023	171600	186627730	5880	5880	5880	5880	0
78	20231023	171500	186627730	5880	5880	5880	5880	0
79	20231023	171400	186627730	5880	5880	5880	5880	0
80	20231023	171300	186627730	5880	5880	5880	5880	0
81	20231023	171200	186627730	5880	5880	5880	5880	0
82	20231023	171100	186627730	5880	5880	5880	5880	0
83	20231023	171000	186627730	5880	5880	5880	5880	0
84	20231023	170900	186627730	5880	5880	5880	5880	0
85	20231023	170800	186627730	5880	5880	5880	5880	0
86	20231023	170700	186627730	5880	5880	5880	5880	0
87	20231023	170600	186627730	5880	5880	5880	5880	0
88	20231023	170500	186627730	5880	5880	5880	5880	0
89	20231023	170400	186627730	5880	5880	5880	5880	0
90	20231023	170300	186627730	5880	5880	5880	5880	0
91	20231023	170200	186627730	5880	5880	5880	5880	0
92	20231023	170100	186627730	5880	5880	5880	5880	66
93	20231023	170000	186627730	5880	5880	5880	5880	0
94	20231023	165900	186627730	5880	5880	5880	5880	0
95	20231023	165800	186627730	5880	5880	5880	5880	0
96	20231023	165700	186627730	5880	5880	5880	5880	0
97	20231023	165600	186627730	5880	5880	5880	5880	0
98	20231023	165500	186627730	5880	5880	5880	5880	0
99	20231023	165400	186627730	5880	5880	5880	5880	0
100	20231023	165300	186627730	5880	5880	5880	5880	0
101	20231023	165200	186627730	5880	5880	5880	5880	0
102	20231023	165100	186627730	5880	5880	5880	5880	0
103	20231023	165000	186627730	5880	5880	5880	5880	0
104	20231023	164900	186627730	5880	5880	5880	5880	0
105	20231023	164800	186627730	5880	5880	5880	5880	0
106	20231023	164700	186627730	5880	5880	5880	5880	0
107	20231023	164600	186627730	5880	5880	5880	5880	0
108	20231023	164500	186627730	5880	5880	5880	5880	0
109	20231023	164400	186627730	5880	5880	5880	5880	0
110	20231023	164300	186627730	5880	5880	5880	5880	0
111	20231023	164200	186627730	5880	5880	5880	5880	0
112	20231023	164100	186627730	5880	5880	5880	5880	0
113	20231023	164000	186627730	5880	5880	5880	5880	0
114	20231023	163900	186627730	5880	5880	5880	5880	0
115	20231023	163800	186627730	5880	5880	5880	5880	0
116	20231023	163700	186627730	5880	5880	5880	5880	0
117	20231023	163600	186627730	5880	5880	5880	5880	0
118	20231023	163500	186627730	5880	5880	5880	5880	0
119	20231023	163400	186627730	5880	5880	5880	5880	0
120	20231023	163300	186627730	5880	5880	5880	5880	0
121	20231023	163200	186627730	5880	5880	5880	5880	0
122	20231023	163100	186627730	5880	5880	5880	5880	66
123	20231023	163000	186627730	5880	5880	5880	5880	0
124	20231023	162900	186627730	5880	5880	5880	5880	0
125	20231023	162800	186627730	5880	5880	5880	5880	0
126	20231023	162700	186627730	5880	5880	5880	5880	0
127	20231023	162600	186627730	5880	5880	5880	5880	0
128	20231023	162500	186627730	5880	5880	5880	5880	0
129	20231023	162400	186627730	5880	5880	5880	5880	0
130	20231023	162300	186627730	5880	5880	5880	5880	0
131	20231023	162200	186627730	5880	5880	5880	5880	0
132	20231023	162100	186627730	5880	5880	5880	5880	0
133	20231023	162000	186627730	5880	5880	5880	5880	0
134	20231023	161900	186627730	5880	5880	5880	5880	0
135	20231023	161800	186627730	5880	5880	5880	5880	0
136	20231023	161700	186627730	5880	5880	5880	5880	0
137	20231023	161600	186627730	5880	5880	5880	5880	0
138	20231023	161500	186627730	5880	5880	5880	5880	0
139	20231023	161400	186627730	5880	5880	5880	5880	0
140	20231023	161300	186627730	5880	5880	5880	5880	0
141	20231023	161200	186627730	5880	5880	5880	5880	0
142	20231023	161100	186627730	5880	5880	5880	5880	0
143	20231023	161000	186627730	5880	5880	5880	5880	0
144	20231023	160900	186627730	5880	5880	5880	5880	0
145	20231023	160800	186627730	5880	5880	5880	5880	0
146	20231023	160700	186627730	5880	5880	5880	5880	0
147	20231023	160600	186627730	5880	5880	5880	5880	0
148	20231023	160500	186627730	5880	5880	5880	5880	0
149	20231023	160400	186627730	5880	5880	5880	5880	0
150	20231023	160300	186627730	5880	5880	5880	5880	0
151	20231023	160200	186627730	5880	5880	5880	5880	0
152	20231023	160100	186627730	5880	5880	5880	5880	66
153	20231023	160000	186627730	5880	5880	5880	5880	0
154	20231023	155900	186627730	5880	5880	5880	5880	0
155	20231023	155800	186627730	5880	5880	5880	5880	0
156	20231023	155700	186627730	5880	5880	5880	5880	0
157	20231023	155600	186627730	5880	5880	5880	5880	0
158	20231023	155500	186627730	5880	5880	5880	5880	0
159	20231023	155400	186627730	5880	5880	5880	5880	0
160	20231023	155300	186627730	5880	5880	5880	5880	0
161	20231023	155200	186627730	5880	5880	5880	5880	0
162	20231023	155100	186627730	5880	5880	5880	5880	0
163	20231023	155000	186627730	5880	5880	5880	5880	0
164	20231023	154900	186627730	5880	5880	5880	5880	0
165	20231023	154800	186627730	5880	5880	5880	5880	0
166	20231023	154700	186627730	5880	5880	5880	5880	0
167	20231023	154600	186627730	5880	5880	5880	5880	0
168	20231023	154500	186627730	5880	5880	5880	5880	0
169	20231023	154400	186627730	5880	5880	5880	5880	0
170	20231023	154300	186627730	5880	5880	5880	5880	0
171	20231023	154200	186627730	5880	5880	5880	5880	0
172	20231023	154100	186627730	5880	5880	5880	5880	0
173	20231023	154000	186627730	5880	5880	5880	5880	0
174	20231023	153900	186627730	5880	5880	5880	5880	0
175	20231023	153800	186627730	5880	5880	5880	5880	0
176	20231023	153700	186627730	5880	5880	5880	5880	0
177	20231023	153600	186627730	5880	5880	5880	5880	0
178	20231023	153500	186627730	5880	5880	5880	5880	0
179	20231023	153400	186627730	5880	5880	5880	5880	0
180	20231023	153300	186627730	5880	5880	5880	5880	0
181	20231023	153200	186627730	5880	5880	5880	5880	0
182	20231023	153100	186627730	5880	5880	5880	5880	66
183	20231023	153000	186627730	5880	5880	5880	5880	66
184	20231023	152900	186239650	5880	5880	5880	5880	0
185	20231023	152800	186239650	5880	5880	5880	5880	0
186	20231023	152700	186239650	5880	5880	5880	5880	0
187	20231023	152600	186239650	5880	5880	5880	5880	0
188	20231023	152500	186239650	5880	5880	5880	5880	0
189	20231023	152400	186239650	5880	5880	5880	5880	0
190	20231023	152300	186239650	5880	5880	5880	5880	0
191	20231023	152200	186239650	5880	5880	5880	5880	0
192	20231023	152100	186239650	5880	5880	5880	5880	0
193	20231023	152000	186239650	5880	5880	5880	5880	0
194	20231023	151900	186239650	5880	5880	5880	5880	3
195	20231023	151800	186222010	5870	5870	5870	5870	5
196	20231023	151700	186192660	5870	5870	5870	5870	0
197	20231023	151600	186192660	5870	5870	5870	5870	16
198	20231023	151500	186098740	5870	5870	5870	5870	1
199	20231023	151400	186092870	5870	5870	5870	5870	9
200	20231023	151300	186040040	5880	5880	5880	5880	0
201	20231023	151200	186040040	5880	5880	5880	5880	0
202	20231023	151100	186040040	5880	5880	5880	5880	10
203	20231023	151000	185981240	5880	5880	5880	5880	0
204	20231023	150900	185981240	5880	5880	5880	5880	1
205	20231023	150800	185975360	5870	5870	5870	5870	0
206	20231023	150700	185975360	5870	5870	5870	5870	100
207	20231023	150600	185388360	5870	5870	5870	5870	16
208	20231023	150500	185294440	5870	5870	5870	5870	0
209	20231023	150400	185294440	5870	5870	5870	5870	0
210	20231023	150300	185294440	5870	5870	5870	5870	184
211	20231023	150200	184214360	5870	5870	5870	5870	0
212	20231023	150100	184214360	5870	5870	5870	5870	10
213	20231023	150000	184155660	5880	5880	5880	5880	0
214	20231023	145900	184155660	5880	5870	5880	5870	3
215	20231023	145800	184138040	5870	5870	5870	5870	2
216	20231023	145700	184126300	5880	5880	5880	5880	1
217	20231023	145600	184120420	5860	5860	5860	5860	0
218	20231023	145500	184120420	5860	5860	5860	5860	0
219	20231023	145400	184120420	5860	5860	5860	5860	0
220	20231023	145300	184120420	5860	5860	5860	5860	0
221	20231023	145200	184120420	5860	5860	5860	5860	0
222	20231023	145100	184120420	5860	5860	5860	5860	11
223	20231023	145000	184055960	5870	5880	5880	5870	2
224	20231023	144900	184044210	5870	5870	5870	5870	188
225	20231023	144800	182940650	5860	5860	5860	5860	0
226	20231023	144700	182940650	5860	5860	5860	5860	16
227	20231023	144600	182846890	5860	5860	5860	5860	0
228	20231023	144500	182846890	5860	5860	5860	5860	0
229	20231023	144400	182846890	5860	5860	5860	5860	9
230	20231023	144300	182794150	5860	5860	5860	5860	0
231	20231023	144200	182794150	5860	5860	5860	5860	0
232	20231023	144100	182794150	5860	5860	5860	5860	0
233	20231023	144000	182794150	5860	5860	5860	5860	0
234	20231023	143900	182794150	5860	5860	5860	5860	9
235	20231023	143800	182741410	5880	5880	5880	5880	0
236	20231023	143700	182741410	5880	5880	5880	5880	0
237	20231023	143600	182741410	5880	5880	5880	5880	1
238	20231023	143500	182735530	5860	5860	5860	5860	0
239	20231023	143400	182735530	5860	5860	5860	5860	10
240	20231023	143300	182676930	5870	5870	5870	5870	1
241	20231023	143200	182671060	5870	5870	5870	5870	1
242	20231023	143100	182665190	5880	5870	5880	5860	212
243	20231023	143000	181420820	5880	5880	5880	5880	0
244	20231023	142900	181420820	5880	5880	5880	5880	0
245	20231023	142800	181420820	5880	5870	5880	5870	8
246	20231023	142700	181373850	5870	5870	5870	5870	11
247	20231023	142600	181309280	5860	5860	5860	5860	0
248	20231023	142500	181309280	5860	5860	5860	5860	0
249	20231023	142400	181309280	5860	5860	5860	5860	0
250	20231023	142300	181309280	5860	5860	5860	5860	0
251	20231023	142200	181309280	5860	5860	5860	5860	0
252	20231023	142100	181309280	5860	5860	5860	5860	6
253	20231023	142000	181274120	5860	5860	5860	5860	0
254	20231023	141900	181274120	5860	5860	5860	5860	0
255	20231023	141800	181274120	5860	5860	5860	5860	0
256	20231023	141700	181274120	5860	5860	5860	5860	0
257	20231023	141600	181274120	5860	5860	5860	5860	0
258	20231023	141500	181274120	5860	5860	5860	5860	0
259	20231023	141400	181274120	5860	5860	5860	5860	0
260	20231023	141300	181274120	5860	5860	5860	5860	8
261	20231023	141200	181227240	5860	5860	5860	5860	0
262	20231023	141100	181227240	5860	5860	5860	5860	0
263	20231023	141000	181227240	5860	5860	5860	5860	0
264	20231023	140900	181227240	5860	5860	5860	5860	0
265	20231023	140800	181227240	5860	5860	5860	5860	0
266	20231023	140700	181227240	5860	5860	5860	5860	0
267	20231023	140600	181227240	5860	5850	5860	5850	2
268	20231023	140500	181215530	5860	5860	5860	5860	30
269	20231023	140400	181039730	5860	5860	5860	5860	0
270	20231023	140300	181039730	5860	5860	5860	5860	0
271	20231023	140200	181039730	5860	5860	5860	5860	0
272	20231023	140100	181039730	5860	5860	5860	5860	0
273	20231023	140000	181039730	5860	5860	5860	5860	0
274	20231023	135900	181039730	5860	5860	5860	5860	0
275	20231023	135800	181039730	5860	5860	5860	5860	0
276	20231023	135700	181039730	5860	5860	5860	5860	0
277	20231023	135600	181039730	5860	5860	5860	5860	0
278	20231023	135500	181039730	5860	5860	5860	5860	0
279	20231023	135400	181039730	5860	5850	5860	5850	47
280	20231023	135300	180764770	5850	5850	5850	5850	0
281	20231023	135200	180764770	5850	5850	5850	5850	0
282	20231023	135100	180764770	5850	5850	5850	5850	1
283	20231023	135000	180758920	5850	5840	5850	5840	10
284	20231023	134900	180700510	5850	5850	5850	5840	11
285	20231023	134800	180636250	5840	5850	5850	5840	237
286	20231023	134700	179249930	5860	5860	5860	5860	0
287	20231023	134600	179249930	5860	5860	5860	5860	0
288	20231023	134500	179249930	5860	5860	5860	5860	0
289	20231023	134400	179249930	5860	5860	5860	5860	0
290	20231023	134300	179249930	5860	5860	5860	5860	0
291	20231023	134200	179249930	5860	5860	5860	5860	0
292	20231023	134100	179249930	5860	5860	5860	5860	0
293	20231023	134000	179249930	5860	5860	5860	5860	0
294	20231023	133900	179249930	5860	5860	5860	5860	0
295	20231023	133800	179249930	5860	5860	5860	5860	0
296	20231023	133700	179249930	5860	5860	5860	5860	0
297	20231023	133600	179249930	5860	5860	5860	5860	4
298	20231023	133500	179226490	5860	5860	5860	5860	0
299	20231023	133400	179226490	5860	5860	5860	5860	0
300	20231023	133300	179226490	5860	5850	5860	5850	2
301	20231023	133200	179214780	5860	5860	5860	5850	51
302	20231023	133100	178915930	5860	5860	5860	5860	0
303	20231023	133000	178915930	5860	5860	5860	5860	0
304	20231023	132900	178915930	5860	5860	5860	5860	0
305	20231023	132800	178915930	5860	5860	5860	5860	0
306	20231023	132700	178915930	5860	5860	5860	5860	24
307	20231023	132600	178775290	5870	5870	5870	5870	2
308	20231023	132500	178763550	5870	5870	5870	5870	0
309	20231023	132400	178763550	5870	5870	5870	5870	0
310	20231023	132300	178763550	5870	5870	5870	5870	0
311	20231023	132200	178763550	5870	5870	5870	5870	0
312	20231023	132100	178763550	5870	5870	5870	5870	3
313	20231023	132000	178745940	5870	5870	5870	5870	0
314	20231023	131900	178745940	5870	5870	5870	5870	0
315	20231023	131800	178745940	5870	5870	5870	5870	0
316	20231023	131700	178745940	5870	5870	5870	5870	0
317	20231023	131600	178745940	5870	5870	5870	5870	0
318	20231023	131500	178745940	5870	5870	5870	5870	0
319	20231023	131400	178745940	5870	5870	5870	5870	0
320	20231023	131300	178745940	5870	5870	5870	5870	0
321	20231023	131200	178745940	5870	5860	5870	5860	8
322	20231023	131100	178699050	5860	5860	5860	5860	200
323	20231023	131000	177527050	5870	5870	5870	5870	0
324	20231023	130900	177527050	5870	5870	5870	5870	1
325	20231023	130800	177521180	5870	5870	5870	5870	0
326	20231023	130700	177521180	5870	5870	5870	5870	1
327	20231023	130600	177515310	5860	5860	5860	5860	0
328	20231023	130500	177515310	5860	5860	5860	5860	0
329	20231023	130400	177515310	5860	5860	5860	5860	5
330	20231023	130300	177486010	5860	5860	5860	5860	0
331	20231023	130200	177486010	5860	5860	5860	5860	0
332	20231023	130100	177486010	5860	5840	5860	5830	43
333	20231023	130000	177235280	5860	5860	5860	5860	0
334	20231023	125900	177235280	5860	5860	5860	5860	0
335	20231023	125800	177235280	5860	5840	5860	5840	44
336	20231023	125700	176977880	5830	5860	5860	5830	139
337	20231023	125600	176164120	5880	5880	5880	5880	0
338	20231023	125500	176164120	5880	5880	5880	5880	0
339	20231023	125400	176164120	5880	5880	5880	5880	0
340	20231023	125300	176164120	5880	5880	5880	5880	1
341	20231023	125200	176158240	5870	5870	5870	5870	209
342	20231023	125100	174931410	5880	5880	5880	5880	0
343	20231023	125000	174931410	5880	5880	5880	5880	0
344	20231023	124900	174931410	5880	5880	5880	5880	0
345	20231023	124800	174931410	5880	5880	5880	5880	0
346	20231023	124700	174931410	5880	5880	5880	5880	0
347	20231023	124600	174931410	5880	5880	5880	5880	1
348	20231023	124500	174925530	5870	5870	5870	5870	1
349	20231023	124400	174919660	5880	5880	5880	5880	0
350	20231023	124300	174919660	5880	5880	5880	5880	0
351	20231023	124200	174919660	5880	5880	5880	5880	0
352	20231023	124100	174919660	5880	5880	5880	5880	1
353	20231023	124000	174913780	5870	5880	5880	5870	149
354	20231023	123900	174037670	5890	5890	5890	5890	203
355	20231023	123800	172842000	5900	5900	5900	5900	0
356	20231023	123700	172842000	5900	5900	5900	5900	0
357	20231023	123600	172842000	5900	5900	5900	5890	4
358	20231023	123500	172818420	5890	5890	5890	5890	188
359	20231023	123400	171711100	5900	5880	5900	5880	21
360	20231023	123300	171587440	5880	5880	5880	5880	342
361	20231023	123200	169576480	5880	5880	5880	5880	0
362	20231023	123100	169576480	5880	5880	5880	5880	0
363	20231023	123000	169576480	5880	5880	5880	5880	10
364	20231023	122900	169517680	5880	5880	5880	5880	0
365	20231023	122800	169517680	5880	5880	5880	5880	1
366	20231023	122700	169511800	5860	5860	5860	5860	42
367	20231023	122600	169265680	5860	5860	5860	5860	0
368	20231023	122500	169265680	5860	5860	5860	5860	0
369	20231023	122400	169265680	5860	5860	5860	5860	1
370	20231023	122300	169259820	5860	5860	5860	5860	0
371	20231023	122200	169259820	5860	5840	5860	5840	29
372	20231023	122100	169090440	5840	5840	5840	5840	96
373	20231023	122000	168529800	5850	5850	5850	5850	0
374	20231023	121900	168529800	5850	5850	5850	5850	0
375	20231023	121800	168529800	5850	5850	5850	5850	0
376	20231023	121700	168529800	5850	5850	5850	5850	0
377	20231023	121600	168529800	5850	5850	5850	5850	33
378	20231023	121500	168336750	5850	5870	5870	5850	861
379	20231023	121400	163296280	5880	5880	5880	5880	0
380	20231023	121300	163296280	5880	5880	5880	5880	0
381	20231023	121200	163296280	5880	5880	5880	5880	0
382	20231023	121100	163296280	5880	5880	5880	5880	0
383	20231023	121000	163296280	5880	5880	5880	5880	0
384	20231023	120900	163296280	5880	5880	5880	5880	265
385	20231023	120800	161738080	5890	5890	5890	5890	0
386	20231023	120700	161738080	5890	5890	5890	5890	0
387	20231023	120600	161738080	5890	5890	5890	5890	0
388	20231023	120500	161738080	5890	5890	5890	5890	0
389	20231023	120400	161738080	5890	5890	5890	5890	0
390	20231023	120300	161738080	5890	5890	5890	5890	0
391	20231023	120200	161738080	5890	5890	5890	5890	0
392	20231023	120100	161738080	5890	5890	5890	5890	11
393	20231023	120000	161673290	5890	5890	5890	5890	0
394	20231023	115900	161673290	5890	5890	5890	5890	0
395	20231023	115800	161673290	5890	5890	5890	5890	0
396	20231023	115700	161673290	5890	5890	5890	5890	0
397	20231023	115600	161673290	5890	5890	5890	5890	217
398	20231023	115500	160395160	5900	5900	5900	5890	3
399	20231023	115400	160377470	5890	5890	5890	5890	3
400	20231023	115300	160359800	5890	5890	5890	5890	0
401	20231023	115200	160359800	5890	5890	5890	5890	0
402	20231023	115100	160359800	5890	5890	5890	5890	0
403	20231023	115000	160359800	5890	5890	5890	5890	0
404	20231023	114900	160359800	5890	5890	5890	5890	1
405	20231023	114800	160353910	5860	5880	5880	5860	3
406	20231023	114700	160336300	5890	5890	5890	5890	0
407	20231023	114600	160336300	5890	5890	5890	5890	3
408	20231023	114500	160318630	5890	5890	5890	5890	0
409	20231023	114400	160318630	5890	5890	5890	5890	0
410	20231023	114300	160318630	5890	5880	5890	5850	1080
411	20231023	114200	153988210	5890	5890	5890	5890	0
412	20231023	114100	153988210	5890	5880	5890	5880	2
413	20231023	114000	153976440	5870	5870	5870	5870	381
414	20231023	113900	151739970	5870	5870	5870	5870	5
415	20231023	113800	151710620	5870	5870	5870	5870	0
416	20231023	113700	151710620	5870	5870	5870	5870	0
417	20231023	113600	151710620	5870	5870	5870	5870	0
418	20231023	113500	151710620	5870	5870	5870	5870	0
419	20231023	113400	151710620	5870	5870	5870	5870	0
420	20231023	113300	151710620	5870	5870	5870	5870	0
421	20231023	113200	151710620	5870	5870	5870	5870	0
422	20231023	113100	151710620	5870	5870	5870	5870	0
423	20231023	113000	151710620	5870	5870	5870	5870	0
424	20231023	112900	151710620	5870	5870	5870	5870	222
425	20231023	112800	150407480	5880	5880	5880	5880	0
426	20231023	112700	150407480	5880	5880	5880	5880	0
427	20231023	112600	150407480	5880	5860	5880	5860	410
428	20231023	112500	148004860	5860	5870	5870	5840	1392
429	20231023	112400	139863720	5880	5880	5880	5880	2
430	20231023	112300	139851960	5890	5900	5900	5860	1655
431	20231023	112200	130153580	5880	5910	5910	5880	200
432	20231023	112100	128977510	5920	5920	5920	5920	0
433	20231023	112000	128977510	5920	5920	5920	5920	0
434	20231023	111900	128977510	5920	5920	5920	5920	0
435	20231023	111800	128977510	5920	5920	5920	5920	0
436	20231023	111700	128977510	5920	5920	5920	5920	0
437	20231023	111600	128977510	5920	5920	5920	5920	0
438	20231023	111500	128977510	5920	5930	5930	5910	567
439	20231023	111400	125618620	5940	5940	5940	5940	0
440	20231023	111300	125618620	5940	5940	5940	5940	0
441	20231023	111200	125618620	5940	5940	5940	5940	0
442	20231023	111100	125618620	5940	5940	5940	5940	0
443	20231023	111000	125618620	5940	5940	5940	5940	0
444	20231023	110900	125618620	5940	5940	5940	5940	0
445	20231023	110800	125618620	5940	5940	5940	5930	62
446	20231023	110700	125250350	5940	5880	5950	5880	638
447	20231023	110600	121491260	5880	5880	5880	5880	96
448	20231023	110500	120926780	5880	5890	5890	5880	1000
449	20231023	110400	115046770	5900	5900	5900	5900	0
450	20231023	110300	115046770	5900	5920	5920	5900	279
451	20231023	110200	113399670	5920	5950	5950	5900	1319
452	20231023	110100	105600890	5960	5960	5960	5960	1
453	20231023	110000	105594930	5960	5960	5960	5960	0
454	20231023	105900	105594930	5960	5940	6000	5940	602
455	20231023	105800	101988340	6000	5900	6000	5900	2001
456	20231023	105700	90099750	5910	5910	5910	5910	0
457	20231023	105600	90099750	5910	5910	5910	5910	0
458	20231023	105500	90099750	5910	5920	5920	5880	972
459	20231023	105400	84373430	5920	5920	5920	5920	0
460	20231023	105300	84373430	5920	5920	5920	5920	0
461	20231023	105200	84373430	5920	5920	5920	5920	232
462	20231023	105100	82999990	5930	5930	5930	5930	0
463	20231023	105000	82999990	5930	5930	5930	5930	0
464	20231023	104900	82999990	5930	5930	5930	5930	0
465	20231023	104800	82999990	5930	5930	5930	5930	0
466	20231023	104700	82999990	5930	5930	5930	5930	0
467	20231023	104600	82999990	5930	5930	5930	5930	1
468	20231023	104500	82994060	5930	5930	5930	5930	2
469	20231023	104400	82982200	5930	5930	5930	5930	1
470	20231023	104300	82976270	5920	5920	5920	5920	366
471	20231023	104200	80809550	5920	5920	5920	5920	0
472	20231023	104100	80809550	5920	5920	5920	5920	0
473	20231023	104000	80809550	5920	5920	5920	5920	0
474	20231023	103900	80809550	5920	5920	5920	5920	0
475	20231023	103800	80809550	5920	5920	5920	5920	0
476	20231023	103700	80809550	5920	5920	5920	5920	0
477	20231023	103600	80809550	5920	5920	5920	5920	0
478	20231023	103500	80809550	5920	5920	5920	5920	0
479	20231023	103400	80809550	5920	5920	5920	5920	1
480	20231023	103300	80803630	5910	5920	5920	5910	3
481	20231023	103200	80785880	5920	5900	5920	5900	290
482	20231023	103100	79074370	5900	5900	5900	5900	5
483	20231023	103000	79044870	5910	5920	5920	5910	214
484	20231023	102900	77778010	5930	5930	5930	5930	0
485	20231023	102800	77778010	5930	5930	5930	5930	0
486	20231023	102700	77778010	5930	5930	5930	5930	0
487	20231023	102600	77778010	5930	5930	5930	5930	0
488	20231023	102500	77778010	5930	5930	5930	5930	0
489	20231023	102400	77778010	5930	5930	5930	5930	0
490	20231023	102300	77778010	5930	5930	5930	5930	0
491	20231023	102200	77778010	5930	5920	5930	5920	30
492	20231023	102100	77600400	5920	5920	5920	5920	56
493	20231023	102000	77268880	5920	5920	5920	5920	0
494	20231023	101900	77268880	5920	5920	5920	5920	0
495	20231023	101800	77268880	5920	5920	5920	5920	1
496	20231023	101700	77262960	5910	5910	5920	5910	27
497	20231023	101600	77103380	5900	5900	5900	5900	0
498	20231023	101500	77103380	5900	5900	5900	5900	2
499	20231023	101400	77091580	5890	5890	5890	5890	0
500	20231023	101300	77091580	5890	5890	5890	5890	0
501	20231023	101200	77091580	5890	5890	5890	5890	0
502	20231023	101100	77091580	5890	5890	5890	5890	701
503	20231023	101000	72962690	5890	5890	5890	5890	0
504	20231023	100900	72962690	5890	5900	5900	5890	164
505	20231023	100800	71996620	5910	5920	5940	5910	683
506	20231023	100700	67960040	5940	5940	5940	5910	343
507	20231023	100600	65932840	5910	5930	5930	5910	200
508	20231023	100500	64749900	5940	5930	5940	5930	165
509	20231023	100400	63771440	5950	5950	5950	5950	0
510	20231023	100300	63771440	5950	5950	5950	5950	1
511	20231023	100200	63765490	5930	5930	5930	5930	1
512	20231023	100100	63759560	5930	5930	5930	5930	0
513	20231023	100000	63759560	5930	5930	5930	5930	50
514	20231023	095900	63463060	5930	5930	5930	5930	0
515	20231023	095800	63463060	5930	5930	5930	5930	0
516	20231023	095700	63463060	5930	5930	5930	5930	56
517	20231023	095600	63130980	5930	5930	5930	5930	0
518	20231023	095500	63130980	5930	5930	5930	5930	1
519	20231023	095400	63125050	5930	5930	5930	5930	0
520	20231023	095300	63125050	5930	5930	5930	5930	0
521	20231023	095200	63125050	5930	5930	5930	5930	0
522	20231023	095100	63125050	5930	5930	5930	5930	0
523	20231023	095000	63125050	5930	5930	5930	5920	14
524	20231023	094900	63042150	5920	5920	5920	5920	0
525	20231023	094800	63042150	5920	5920	5920	5920	0
526	20231023	094700	63042150	5920	5920	5920	5920	398
527	20231023	094600	60685990	5920	5920	5920	5920	1
528	20231023	094500	60680070	5920	5920	5920	5920	1
529	20231023	094400	60674150	5920	5920	5920	5920	0
530	20231023	094300	60674150	5920	5920	5920	5920	11
531	20231023	094200	60609030	5910	5910	5910	5910	27
532	20231023	094100	60449460	5920	5920	5920	5920	0
533	20231023	094000	60449460	5920	5920	5920	5920	0
534	20231023	093900	60449460	5920	5920	5920	5920	0
535	20231023	093800	60449460	5920	5920	5920	5920	0
536	20231023	093700	60449460	5920	5920	5920	5920	2
537	20231023	093600	60437620	5920	5920	5920	5920	1
538	20231023	093500	60431700	5930	5930	5930	5930	0
539	20231023	093400	60431700	5930	5930	5930	5930	0
540	20231023	093300	60431700	5930	5920	5930	5920	16
541	20231023	093200	60336970	5930	5930	5930	5930	0
542	20231023	093100	60336970	5930	5930	5930	5930	0
543	20231023	093000	60336970	5930	5930	5930	5930	0
544	20231023	092900	60336970	5930	5960	5960	5930	677
545	20231023	092800	56322300	5970	5970	5970	5970	0
546	20231023	092700	56322300	5970	5970	5970	5970	0
547	20231023	092600	56322300	5970	5960	5970	5960	3
548	20231023	092500	56304410	5960	5930	5960	5930	4
549	20231023	092400	56280650	5930	5930	5930	5930	0
550	20231023	092300	56280650	5930	5910	5930	5910	4
551	20231023	092200	56256990	5900	5890	5900	5890	382
552	20231023	092100	54003220	5890	5940	5970	5890	1150
553	20231023	092000	47187630	5970	5860	6000	5860	2101
554	20231023	091900	34728600	5860	5860	5860	5860	0
555	20231023	091800	34728600	5860	5840	5860	5840	508
556	20231023	091700	31761720	5840	5850	5850	5840	489
557	20231023	091600	28903460	5860	5860	5860	5860	53
558	20231023	091500	28592880	5860	5860	5860	5860	0
559	20231023	091400	28592880	5860	5850	5860	5850	511
560	20231023	091300	25603420	5840	5840	5840	5840	67
561	20231023	091200	25212140	5840	5840	5840	5840	1
562	20231023	091100	25206300	5840	5840	5840	5840	0
563	20231023	091000	25206300	5840	5840	5850	5840	36
564	20231023	090900	24996020	5860	5860	5860	5860	0
565	20231023	090800	24996020	5860	5860	5860	5860	0
566	20231023	090700	24996020	5860	5860	5860	5860	0
567	20231023	090600	24996020	5860	5830	5860	5830	200
568	20231023	090500	23824830	5870	5790	5870	5790	53
569	20231023	090400	23514950	5790	5800	5820	5790	698
570	20231023	090300	19465270	5800	5810	5810	5800	381
571	20231023	090200	17255020	5800	5810	5810	5800	120
572	20231023	090100	16559000	5800	5800	5800	5800	0
573	20231023	090000	16559000	5800	5800	5800	5800	2855