KissMeData/021080/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190000	278987290	2550	2550	2550	2550	7018
3	20231023	185900	278987290	2550	2550	2550	2550	0
4	20231023	185800	278987290	2550	2550	2550	2550	0
5	20231023	185700	278987290	2550	2550	2550	2550	0
6	20231023	185600	278987290	2550	2550	2550	2550	0
7	20231023	185500	278987290	2550	2550	2550	2550	0
8	20231023	185400	278987290	2550	2550	2550	2550	0
9	20231023	185300	278987290	2550	2550	2550	2550	0
10	20231023	185200	278987290	2550	2550	2550	2550	0
11	20231023	185100	278987290	2550	2550	2550	2550	0
12	20231023	185000	278987290	2550	2550	2550	2550	0
13	20231023	184900	278987290	2550	2550	2550	2550	0
14	20231023	184800	278987290	2550	2550	2550	2550	0
15	20231023	184700	278987290	2550	2550	2550	2550	0
16	20231023	184600	278987290	2550	2550	2550	2550	0
17	20231023	184500	278987290	2550	2550	2550	2550	0
18	20231023	184400	278987290	2550	2550	2550	2550	0
19	20231023	184300	278987290	2550	2550	2550	2550	0
20	20231023	184200	278987290	2550	2550	2550	2550	0
21	20231023	184100	278987290	2550	2550	2550	2550	0
22	20231023	184000	278987290	2550	2550	2550	2550	0
23	20231023	183900	278987290	2550	2550	2550	2550	0
24	20231023	183800	278987290	2550	2550	2550	2550	0
25	20231023	183700	278987290	2550	2550	2550	2550	0
26	20231023	183600	278987290	2550	2550	2550	2550	0
27	20231023	183500	278987290	2550	2550	2550	2550	0
28	20231023	183400	278987290	2550	2550	2550	2550	0
29	20231023	183300	278987290	2550	2550	2550	2550	0
30	20231023	183200	278987290	2550	2550	2550	2550	0
31	20231023	183100	278987290	2550	2550	2550	2550	0
32	20231023	183000	278987290	2550	2550	2550	2550	7018
33	20231023	182900	278987290	2550	2550	2550	2550	0
34	20231023	182800	278987290	2550	2550	2550	2550	0
35	20231023	182700	278987290	2550	2550	2550	2550	0
36	20231023	182600	278987290	2550	2550	2550	2550	0
37	20231023	182500	278987290	2550	2550	2550	2550	0
38	20231023	182400	278987290	2550	2550	2550	2550	0
39	20231023	182300	278987290	2550	2550	2550	2550	0
40	20231023	182200	278987290	2550	2550	2550	2550	0
41	20231023	182100	278987290	2550	2550	2550	2550	0
42	20231023	182000	278987290	2550	2550	2550	2550	0
43	20231023	181900	278987290	2550	2550	2550	2550	0
44	20231023	181800	278987290	2550	2550	2550	2550	0
45	20231023	181700	278987290	2550	2550	2550	2550	0
46	20231023	181600	278987290	2550	2550	2550	2550	0
47	20231023	181500	278987290	2550	2550	2550	2550	0
48	20231023	181400	278987290	2550	2550	2550	2550	0
49	20231023	181300	278987290	2550	2550	2550	2550	0
50	20231023	181200	278987290	2550	2550	2550	2550	0
51	20231023	181100	278987290	2550	2550	2550	2550	0
52	20231023	181000	278987290	2550	2550	2550	2550	0
53	20231023	180900	278987290	2550	2550	2550	2550	0
54	20231023	180800	278987290	2550	2550	2550	2550	0
55	20231023	180700	278987290	2550	2550	2550	2550	0
56	20231023	180600	278987290	2550	2550	2550	2550	0
57	20231023	180500	278987290	2550	2550	2550	2550	0
58	20231023	180400	278987290	2550	2550	2550	2550	0
59	20231023	180300	278987290	2550	2550	2550	2550	0
60	20231023	180200	278987290	2550	2550	2550	2550	0
61	20231023	180100	278987290	2550	2550	2550	2550	0
62	20231023	180000	278987290	2550	2550	2550	2550	7018
63	20231023	175900	278987290	2550	2550	2550	2550	0
64	20231023	175800	278987290	2550	2550	2550	2550	0
65	20231023	175700	278987290	2550	2550	2550	2550	0
66	20231023	175600	278987290	2550	2550	2550	2550	0
67	20231023	175500	278987290	2550	2550	2550	2550	0
68	20231023	175400	278987290	2550	2550	2550	2550	0
69	20231023	175300	278987290	2550	2550	2550	2550	0
70	20231023	175200	278987290	2550	2550	2550	2550	0
71	20231023	175100	278987290	2550	2550	2550	2550	0
72	20231023	175000	278987290	2550	2550	2550	2550	0
73	20231023	174900	278987290	2550	2550	2550	2550	0
74	20231023	174800	278987290	2550	2550	2550	2550	0
75	20231023	174700	278987290	2550	2550	2550	2550	0
76	20231023	174600	278987290	2550	2550	2550	2550	0
77	20231023	174500	278987290	2550	2550	2550	2550	0
78	20231023	174400	278987290	2550	2550	2550	2550	0
79	20231023	174300	278987290	2550	2550	2550	2550	0
80	20231023	174200	278987290	2550	2550	2550	2550	0
81	20231023	174100	278987290	2550	2550	2550	2550	0
82	20231023	174000	278987290	2550	2550	2550	2550	0
83	20231023	173900	278987290	2550	2550	2550	2550	0
84	20231023	173800	278987290	2550	2550	2550	2550	0
85	20231023	173700	278987290	2550	2550	2550	2550	0
86	20231023	173600	278987290	2550	2550	2550	2550	0
87	20231023	173500	278987290	2550	2550	2550	2550	0
88	20231023	173400	278987290	2550	2550	2550	2550	0
89	20231023	173300	278987290	2550	2550	2550	2550	0
90	20231023	173200	278987290	2550	2550	2550	2550	0
91	20231023	173100	278987290	2550	2550	2550	2550	0
92	20231023	173000	278987290	2550	2550	2550	2550	7018
93	20231023	172900	278987290	2550	2550	2550	2550	0
94	20231023	172800	278987290	2550	2550	2550	2550	0
95	20231023	172700	278987290	2550	2550	2550	2550	0
96	20231023	172600	278987290	2550	2550	2550	2550	0
97	20231023	172500	278987290	2550	2550	2550	2550	0
98	20231023	172400	278987290	2550	2550	2550	2550	0
99	20231023	172300	278987290	2550	2550	2550	2550	0
100	20231023	172200	278987290	2550	2550	2550	2550	0
101	20231023	172100	278987290	2550	2550	2550	2550	0
102	20231023	172000	278987290	2550	2550	2550	2550	0
103	20231023	171900	278987290	2550	2550	2550	2550	0
104	20231023	171800	278987290	2550	2550	2550	2550	0
105	20231023	171700	278987290	2550	2550	2550	2550	0
106	20231023	171600	278987290	2550	2550	2550	2550	0
107	20231023	171500	278987290	2550	2550	2550	2550	0
108	20231023	171400	278987290	2550	2550	2550	2550	0
109	20231023	171300	278987290	2550	2550	2550	2550	0
110	20231023	171200	278987290	2550	2550	2550	2550	0
111	20231023	171100	278987290	2550	2550	2550	2550	0
112	20231023	171000	278987290	2550	2550	2550	2550	0
113	20231023	170900	278987290	2550	2550	2550	2550	0
114	20231023	170800	278987290	2550	2550	2550	2550	0
115	20231023	170700	278987290	2550	2550	2550	2550	0
116	20231023	170600	278987290	2550	2550	2550	2550	0
117	20231023	170500	278987290	2550	2550	2550	2550	0
118	20231023	170400	278987290	2550	2550	2550	2550	0
119	20231023	170300	278987290	2550	2550	2550	2550	0
120	20231023	170200	278987290	2550	2550	2550	2550	0
121	20231023	170100	278987290	2550	2550	2550	2550	0
122	20231023	170000	278987290	2550	2550	2550	2550	7018
123	20231023	165900	278987290	2550	2550	2550	2550	0
124	20231023	165800	278987290	2550	2550	2550	2550	0
125	20231023	165700	278987290	2550	2550	2550	2550	0
126	20231023	165600	278987290	2550	2550	2550	2550	0
127	20231023	165500	278987290	2550	2550	2550	2550	0
128	20231023	165400	278987290	2550	2550	2550	2550	0
129	20231023	165300	278987290	2550	2550	2550	2550	0
130	20231023	165200	278987290	2550	2550	2550	2550	0
131	20231023	165100	278987290	2550	2550	2550	2550	0
132	20231023	165000	278987290	2550	2550	2550	2550	0
133	20231023	164900	278987290	2550	2550	2550	2550	0
134	20231023	164800	278987290	2550	2550	2550	2550	0
135	20231023	164700	278987290	2550	2550	2550	2550	0
136	20231023	164600	278987290	2550	2550	2550	2550	0
137	20231023	164500	278987290	2550	2550	2550	2550	0
138	20231023	164400	278987290	2550	2550	2550	2550	0
139	20231023	164300	278987290	2550	2550	2550	2550	0
140	20231023	164200	278987290	2550	2550	2550	2550	0
141	20231023	164100	278987290	2550	2550	2550	2550	0
142	20231023	164000	278987290	2550	2550	2550	2550	0
143	20231023	163900	278987290	2550	2550	2550	2550	0
144	20231023	163800	278987290	2550	2550	2550	2550	0
145	20231023	163700	278987290	2550	2550	2550	2550	0
146	20231023	163600	278987290	2550	2550	2550	2550	0
147	20231023	163500	278987290	2550	2550	2550	2550	0
148	20231023	163400	278987290	2550	2550	2550	2550	0
149	20231023	163300	278987290	2550	2550	2550	2550	0
150	20231023	163200	278987290	2550	2550	2550	2550	0
151	20231023	163100	278987290	2550	2550	2550	2550	0
152	20231023	163000	278987290	2550	2550	2550	2550	7018
153	20231023	162900	278987290	2550	2550	2550	2550	0
154	20231023	162800	278987290	2550	2550	2550	2550	0
155	20231023	162700	278987290	2550	2550	2550	2550	0
156	20231023	162600	278987290	2550	2550	2550	2550	0
157	20231023	162500	278987290	2550	2550	2550	2550	0
158	20231023	162400	278987290	2550	2550	2550	2550	0
159	20231023	162300	278987290	2550	2550	2550	2550	0
160	20231023	162200	278987290	2550	2550	2550	2550	0
161	20231023	162100	278987290	2550	2550	2550	2550	0
162	20231023	162000	278987290	2550	2550	2550	2550	0
163	20231023	161900	278987290	2550	2550	2550	2550	0
164	20231023	161800	278987290	2550	2550	2550	2550	0
165	20231023	161700	278987290	2550	2550	2550	2550	0
166	20231023	161600	278987290	2550	2550	2550	2550	0
167	20231023	161500	278987290	2550	2550	2550	2550	0
168	20231023	161400	278987290	2550	2550	2550	2550	0
169	20231023	161300	278987290	2550	2550	2550	2550	0
170	20231023	161200	278987290	2550	2550	2550	2550	0
171	20231023	161100	278987290	2550	2550	2550	2550	0
172	20231023	161000	278987290	2550	2550	2550	2550	0
173	20231023	160900	278987290	2550	2550	2550	2550	0
174	20231023	160800	278987290	2550	2550	2550	2550	0
175	20231023	160700	278987290	2550	2550	2550	2550	0
176	20231023	160600	278987290	2550	2550	2550	2550	0
177	20231023	160500	278987290	2550	2550	2550	2550	0
178	20231023	160400	278987290	2550	2550	2550	2550	0
179	20231023	160300	278987290	2550	2550	2550	2550	0
180	20231023	160200	278987290	2550	2550	2550	2550	0
181	20231023	160100	278987290	2550	2550	2550	2550	0
182	20231023	160000	278987290	2550	2550	2550	2550	7018
183	20231023	155900	278987290	2550	2550	2550	2550	0
184	20231023	155800	278987290	2550	2550	2550	2550	0
185	20231023	155700	278987290	2550	2550	2550	2550	0
186	20231023	155600	278987290	2550	2550	2550	2550	0
187	20231023	155500	278987290	2550	2550	2550	2550	0
188	20231023	155400	278987290	2550	2550	2550	2550	0
189	20231023	155300	278987290	2550	2550	2550	2550	0
190	20231023	155200	278987290	2550	2550	2550	2550	0
191	20231023	155100	278987290	2550	2550	2550	2550	0
192	20231023	155000	278987290	2550	2550	2550	2550	0
193	20231023	154900	278987290	2550	2550	2550	2550	0
194	20231023	154800	278987290	2550	2550	2550	2550	0
195	20231023	154700	278987290	2550	2550	2550	2550	0
196	20231023	154600	278987290	2550	2550	2550	2550	0
197	20231023	154500	278987290	2550	2550	2550	2550	0
198	20231023	154400	278987290	2550	2550	2550	2550	0
199	20231023	154300	278987290	2550	2550	2550	2550	0
200	20231023	154200	278987290	2550	2550	2550	2550	0
201	20231023	154100	278987290	2550	2550	2550	2550	0
202	20231023	154000	278987290	2550	2550	2550	2550	0
203	20231023	153900	278987290	2550	2550	2550	2550	0
204	20231023	153800	278987290	2550	2550	2550	2550	0
205	20231023	153700	278987290	2550	2550	2550	2550	0
206	20231023	153600	278987290	2550	2550	2550	2550	0
207	20231023	153500	278987290	2550	2550	2550	2550	0
208	20231023	153400	278987290	2550	2550	2550	2550	0
209	20231023	153300	278987290	2550	2550	2550	2550	0
210	20231023	153200	278987290	2550	2550	2550	2550	0
211	20231023	153100	278987290	2550	2550	2550	2550	0
212	20231023	153000	278987290	2550	2550	2550	2550	14036
213	20231023	152900	261091390	2600	2600	2600	2600	0
214	20231023	152800	261091390	2600	2600	2600	2600	0
215	20231023	152700	261091390	2600	2600	2600	2600	0
216	20231023	152600	261091390	2600	2600	2600	2600	0
217	20231023	152500	261091390	2600	2600	2600	2600	0
218	20231023	152400	261091390	2600	2600	2600	2600	0
219	20231023	152300	261091390	2600	2600	2600	2600	0
220	20231023	152200	261091390	2600	2600	2600	2600	0
221	20231023	152100	261091390	2600	2600	2600	2600	0
222	20231023	152000	261091390	2600	2600	2600	2600	0
223	20231023	151900	261091390	2600	2545	2600	2490	8946
224	20231023	151800	238177135	2540	2515	2565	2515	13161
225	20231023	151700	204646245	2515	2500	2515	2500	2439
226	20231023	151600	198547630	2510	2510	2515	2505	1209
227	20231023	151500	195513005	2520	2505	2520	2505	72
228	20231023	151400	195332615	2520	2515	2520	2515	25
229	20231023	151300	195269665	2505	2520	2530	2505	1217
230	20231023	151200	192204490	2530	2510	2530	2510	5872
231	20231023	151100	177401385	2515	2505	2515	2500	5496
232	20231023	151000	163634540	2500	2495	2500	2480	1518
233	20231023	150900	159842950	2495	2455	2495	2455	6632
234	20231023	150800	143458905	2450	2445	2450	2445	1753
235	20231023	150700	139167160	2450	2445	2450	2445	165
236	20231023	150600	138763730	2445	2445	2445	2445	0
237	20231023	150500	138763730	2445	2445	2445	2445	0
238	20231023	150400	138763730	2445	2445	2445	2445	0
239	20231023	150300	138763730	2445	2435	2445	2435	17
240	20231023	150200	138722315	2450	2450	2450	2450	0
241	20231023	150100	138722315	2450	2450	2450	2450	0
242	20231023	150000	138722315	2450	2450	2450	2450	0
243	20231023	145900	138722315	2450	2450	2450	2450	1
244	20231023	145800	138719865	2440	2440	2440	2440	200
245	20231023	145700	138231865	2450	2450	2450	2450	1000
246	20231023	145600	135781865	2450	2450	2450	2450	0
247	20231023	145500	135781865	2450	2435	2450	2435	5
248	20231023	145400	135769675	2445	2445	2445	2445	751
249	20231023	145300	133933480	2440	2440	2440	2440	650
250	20231023	145200	132347480	2440	2430	2440	2430	70
251	20231023	145100	132177370	2430	2430	2430	2430	0
252	20231023	145000	132177370	2430	2435	2435	2430	1000
253	20231023	144900	129746300	2435	2435	2435	2435	0
254	20231023	144800	129746300	2435	2435	2435	2435	10
255	20231023	144700	129721950	2435	2435	2435	2435	0
256	20231023	144600	129721950	2435	2435	2435	2435	386
257	20231023	144500	128782040	2435	2435	2435	2435	100
258	20231023	144400	128538540	2435	2435	2435	2435	1
259	20231023	144300	128536105	2430	2430	2430	2430	0
260	20231023	144200	128536105	2430	2430	2430	2430	528
261	20231023	144100	127253065	2430	2430	2430	2430	0
262	20231023	144000	127253065	2430	2430	2430	2430	0
263	20231023	143900	127253065	2430	2430	2430	2430	0
264	20231023	143800	127253065	2430	2430	2430	2430	0
265	20231023	143700	127253065	2430	2430	2430	2430	0
266	20231023	143600	127253065	2430	2430	2430	2430	629
267	20231023	143500	125724595	2435	2435	2435	2435	0
268	20231023	143400	125724595	2435	2435	2435	2435	0
269	20231023	143300	125724595	2435	2435	2435	2435	1
270	20231023	143200	125722160	2435	2435	2435	2435	20
271	20231023	143100	125673460	2435	2435	2435	2435	0
272	20231023	143000	125673460	2435	2435	2435	2435	100
273	20231023	142900	125429960	2430	2430	2430	2430	0
274	20231023	142800	125429960	2430	2430	2430	2430	22
275	20231023	142700	125376500	2425	2425	2425	2425	0
276	20231023	142600	125376500	2425	2425	2425	2425	0
277	20231023	142500	125376500	2425	2425	2425	2425	0
278	20231023	142400	125376500	2425	2430	2430	2425	1157
279	20231023	142300	122568745	2435	2435	2435	2435	92
280	20231023	142200	122344725	2435	2435	2435	2435	0
281	20231023	142100	122344725	2435	2435	2435	2435	0
282	20231023	142000	122344725	2435	2435	2435	2435	0
283	20231023	141900	122344725	2435	2435	2435	2435	0
284	20231023	141800	122344725	2435	2435	2435	2435	1
285	20231023	141700	122342290	2430	2430	2430	2430	8
286	20231023	141600	122322850	2425	2425	2425	2425	222
287	20231023	141500	121784500	2440	2440	2440	2440	0
288	20231023	141400	121784500	2440	2440	2440	2440	0
289	20231023	141300	121784500	2440	2440	2440	2440	0
290	20231023	141200	121784500	2440	2440	2440	2440	0
291	20231023	141100	121784500	2440	2440	2440	2440	0
292	20231023	141000	121784500	2440	2440	2440	2440	0
293	20231023	140900	121784500	2440	2440	2440	2440	0
294	20231023	140800	121784500	2440	2440	2440	2440	0
295	20231023	140700	121784500	2440	2440	2440	2440	0
296	20231023	140600	121784500	2440	2440	2440	2440	0
297	20231023	140500	121784500	2440	2440	2440	2440	0
298	20231023	140400	121784500	2440	2440	2440	2440	0
299	20231023	140300	121784500	2440	2440	2440	2440	0
300	20231023	140200	121784500	2440	2440	2440	2440	0
301	20231023	140100	121784500	2440	2440	2440	2440	0
302	20231023	140000	121784500	2440	2440	2440	2440	0
303	20231023	135900	121784500	2440	2440	2440	2440	0
304	20231023	135800	121784500	2440	2440	2440	2440	0
305	20231023	135700	121784500	2440	2440	2440	2440	10
306	20231023	135600	121760100	2440	2440	2440	2440	0
307	20231023	135500	121760100	2440	2440	2440	2440	0
308	20231023	135400	121760100	2440	2440	2440	2440	1
309	20231023	135300	121757660	2425	2425	2425	2425	0
310	20231023	135200	121757660	2425	2425	2425	2425	0
311	20231023	135100	121757660	2425	2425	2425	2425	137
312	20231023	135000	121425435	2425	2425	2425	2425	400
313	20231023	134900	120455435	2425	2425	2425	2425	0
314	20231023	134800	120455435	2425	2425	2425	2425	88
315	20231023	134700	120242035	2430	2430	2430	2430	0
316	20231023	134600	120242035	2430	2430	2430	2430	74
317	20231023	134500	120062215	2430	2435	2435	2430	501
318	20231023	134400	118843590	2435	2435	2435	2435	3
319	20231023	134300	118836285	2435	2435	2435	2435	3
320	20231023	134200	118828980	2435	2440	2440	2435	95
321	20231023	134100	118597465	2445	2445	2445	2445	0
322	20231023	134000	118597465	2445	2445	2445	2445	0
323	20231023	133900	118597465	2445	2445	2445	2445	438
324	20231023	133800	117526555	2455	2455	2455	2455	600
325	20231023	133700	116053555	2455	2455	2455	2455	0
326	20231023	133600	116053555	2455	2455	2455	2455	2
327	20231023	133500	116048645	2455	2455	2455	2455	0
328	20231023	133400	116048645	2455	2455	2455	2455	0
329	20231023	133300	116048645	2455	2455	2455	2455	0
330	20231023	133200	116048645	2455	2455	2455	2455	0
331	20231023	133100	116048645	2455	2455	2455	2455	0
332	20231023	133000	116048645	2455	2455	2455	2455	0
333	20231023	132900	116048645	2455	2455	2455	2455	0
334	20231023	132800	116048645	2455	2455	2455	2455	0
335	20231023	132700	116048645	2455	2455	2455	2455	263
336	20231023	132600	115402980	2465	2465	2465	2465	0
337	20231023	132500	115402980	2465	2465	2465	2465	0
338	20231023	132400	115402980	2465	2465	2465	2465	50
339	20231023	132300	115279730	2465	2465	2465	2465	0
340	20231023	132200	115279730	2465	2465	2465	2465	0
341	20231023	132100	115279730	2465	2465	2465	2465	103
342	20231023	132000	115025835	2465	2465	2465	2465	3
343	20231023	131900	115018440	2450	2450	2450	2450	488
344	20231023	131800	113822840	2455	2455	2455	2455	11
345	20231023	131700	113795835	2455	2460	2460	2455	50
346	20231023	131600	113672995	2470	2470	2470	2470	0
347	20231023	131500	113672995	2470	2465	2470	2465	514
348	20231023	131400	112405780	2465	2465	2465	2465	0
349	20231023	131300	112405780	2465	2465	2465	2455	661
350	20231023	131200	110777015	2465	2450	2465	2450	337
351	20231023	131100	109949980	2440	2440	2440	2440	1589
352	20231023	131000	106072820	2435	2455	2455	2435	1865
353	20231023	130900	101518825	2450	2450	2455	2450	1365
354	20231023	130800	98172355	2450	2440	2450	2440	4212
355	20231023	130700	87871600	2440	2440	2440	2440	48
356	20231023	130600	87754480	2440	2440	2440	2440	0
357	20231023	130500	87754480	2440	2440	2440	2440	0
358	20231023	130400	87754480	2440	2440	2440	2440	30
359	20231023	130300	87681280	2435	2430	2435	2430	624
360	20231023	130200	86162635	2425	2425	2425	2425	84
361	20231023	130100	85958935	2425	2425	2425	2425	16
362	20231023	130000	85920135	2425	2425	2425	2425	14
363	20231023	125900	85886185	2425	2425	2425	2425	0
364	20231023	125800	85886185	2425	2425	2425	2425	86
365	20231023	125700	85677635	2430	2430	2430	2430	50
366	20231023	125600	85556135	2430	2430	2430	2430	0
367	20231023	125500	85556135	2430	2430	2430	2430	0
368	20231023	125400	85556135	2430	2430	2430	2430	100
369	20231023	125300	85313135	2425	2425	2425	2425	0
370	20231023	125200	85313135	2425	2425	2425	2425	0
371	20231023	125100	85313135	2425	2425	2425	2425	16
372	20231023	125000	85274335	2415	2420	2420	2415	57
373	20231023	124900	85136610	2425	2430	2430	2425	16
374	20231023	124800	85097780	2430	2430	2430	2430	10
375	20231023	124700	85073480	2430	2430	2430	2430	0
376	20231023	124600	85073480	2430	2430	2430	2430	0
377	20231023	124500	85073480	2430	2430	2430	2430	4
378	20231023	124400	85063760	2430	2430	2430	2430	41
379	20231023	124300	84964130	2430	2430	2430	2430	0
380	20231023	124200	84964130	2430	2430	2430	2430	0
381	20231023	124100	84964130	2430	2430	2430	2430	0
382	20231023	124000	84964130	2430	2430	2430	2430	2
383	20231023	123900	84959270	2430	2430	2430	2430	0
384	20231023	123800	84959270	2430	2430	2430	2430	400
385	20231023	123700	83987270	2430	2430	2430	2430	0
386	20231023	123600	83987270	2430	2430	2430	2430	0
387	20231023	123500	83987270	2430	2430	2430	2430	0
388	20231023	123400	83987270	2430	2430	2430	2430	0
389	20231023	123300	83987270	2430	2430	2430	2430	35
390	20231023	123200	83902220	2435	2435	2435	2435	0
391	20231023	123100	83902220	2435	2435	2435	2435	0
392	20231023	123000	83902220	2435	2435	2435	2435	1
393	20231023	122900	83899785	2435	2435	2435	2435	0
394	20231023	122800	83899785	2435	2435	2435	2435	10
395	20231023	122700	83875435	2440	2440	2440	2440	0
396	20231023	122600	83875435	2440	2440	2440	2440	0
397	20231023	122500	83875435	2440	2440	2440	2440	0
398	20231023	122400	83875435	2440	2440	2440	2440	0
399	20231023	122300	83875435	2440	2440	2440	2440	98
400	20231023	122200	83636315	2440	2440	2440	2440	0
401	20231023	122100	83636315	2440	2440	2440	2440	0
402	20231023	122000	83636315	2440	2440	2440	2440	100
403	20231023	121900	83392315	2440	2440	2440	2440	0
404	20231023	121800	83392315	2440	2440	2440	2440	308
405	20231023	121700	82640795	2450	2450	2450	2450	0
406	20231023	121600	82640795	2450	2450	2450	2450	0
407	20231023	121500	82640795	2450	2450	2450	2450	0
408	20231023	121400	82640795	2450	2450	2450	2450	0
409	20231023	121300	82640795	2450	2450	2450	2450	100
410	20231023	121200	82395795	2450	2450	2450	2450	0
411	20231023	121100	82395795	2450	2450	2450	2450	2000
412	20231023	121000	77495795	2445	2445	2445	2445	0
413	20231023	120900	77495795	2445	2435	2445	2435	4000
414	20231023	120800	67716915	2435	2435	2435	2435	0
415	20231023	120700	67716915	2435	2435	2435	2435	1
416	20231023	120600	67714480	2445	2445	2445	2445	0
417	20231023	120500	67714480	2445	2445	2445	2445	15
418	20231023	120400	67677805	2450	2450	2450	2450	0
419	20231023	120300	67677805	2450	2450	2450	2450	0
420	20231023	120200	67677805	2450	2450	2450	2450	0
421	20231023	120100	67677805	2450	2450	2450	2450	0
422	20231023	120000	67677805	2450	2450	2450	2450	0
423	20231023	115900	67677805	2450	2445	2450	2445	500
424	20231023	115800	66455170	2445	2445	2445	2445	0
425	20231023	115700	66455170	2445	2445	2445	2445	1
426	20231023	115600	66452725	2445	2445	2445	2445	0
427	20231023	115500	66452725	2445	2440	2445	2440	318
428	20231023	115400	65676505	2440	2440	2440	2440	0
429	20231023	115300	65676505	2440	2440	2440	2440	2
430	20231023	115200	65671625	2435	2430	2435	2430	128
431	20231023	115100	65360000	2415	2425	2425	2415	400
432	20231023	115000	64393640	2445	2445	2445	2445	0
433	20231023	114900	64393640	2445	2445	2445	2445	0
434	20231023	114800	64393640	2445	2445	2445	2445	0
435	20231023	114700	64393640	2445	2445	2445	2445	0
436	20231023	114600	64393640	2445	2445	2445	2445	100
437	20231023	114500	64149140	2450	2450	2450	2450	0
438	20231023	114400	64149140	2450	2450	2450	2450	0
439	20231023	114300	64149140	2450	2450	2450	2450	0
440	20231023	114200	64149140	2450	2435	2450	2435	1000
441	20231023	114100	61709680	2415	2415	2415	2415	0
442	20231023	114000	61709680	2415	2415	2415	2415	500
443	20231023	113900	60502180	2435	2435	2435	2435	0
444	20231023	113800	60502180	2435	2435	2435	2435	0
445	20231023	113700	60502180	2435	2430	2435	2430	10
446	20231023	113600	60477835	2425	2425	2425	2425	0
447	20231023	113500	60477835	2425	2425	2425	2425	0
448	20231023	113400	60477835	2425	2425	2425	2425	0
449	20231023	113300	60477835	2425	2425	2425	2425	0
450	20231023	113200	60477835	2425	2425	2425	2425	215
451	20231023	113100	59956460	2420	2420	2420	2420	52
452	20231023	113000	59830620	2410	2415	2415	2405	2014
453	20231023	112900	54986390	2410	2410	2410	2410	0
454	20231023	112800	54986390	2410	2410	2410	2410	0
455	20231023	112700	54986390	2410	2410	2410	2410	0
456	20231023	112600	54986390	2410	2415	2415	2410	23
457	20231023	112500	54930955	2410	2440	2440	2410	1004
458	20231023	112400	52509595	2440	2440	2440	2440	0
459	20231023	112300	52509595	2440	2440	2440	2440	0
460	20231023	112200	52509595	2440	2440	2440	2440	0
461	20231023	112100	52509595	2440	2440	2440	2440	0
462	20231023	112000	52509595	2440	2440	2440	2440	0
463	20231023	111900	52509595	2440	2440	2440	2440	0
464	20231023	111800	52509595	2440	2440	2440	2440	0
465	20231023	111700	52509595	2440	2435	2440	2400	4908
466	20231023	111600	40677045	2440	2440	2440	2440	0
467	20231023	111500	40677045	2440	2440	2440	2440	708
468	20231023	111400	38949525	2440	2440	2440	2440	0
469	20231023	111300	38949525	2440	2440	2440	2440	1
470	20231023	111200	38947085	2440	2440	2440	2440	0
471	20231023	111100	38947085	2440	2440	2440	2440	0
472	20231023	111000	38947085	2440	2445	2445	2440	508
473	20231023	110900	37707180	2455	2445	2455	2445	145
474	20231023	110800	37352000	2455	2455	2455	2455	0
475	20231023	110700	37352000	2455	2455	2455	2455	100
476	20231023	110600	37106500	2450	2450	2450	2450	0
477	20231023	110500	37106500	2450	2450	2450	2450	4
478	20231023	110400	37096700	2450	2450	2450	2450	0
479	20231023	110300	37096700	2450	2450	2450	2450	5
480	20231023	110200	37084450	2455	2455	2455	2455	0
481	20231023	110100	37084450	2455	2455	2455	2455	2
482	20231023	110000	37079540	2455	2455	2455	2455	52
483	20231023	105900	36951880	2455	2455	2455	2455	0
484	20231023	105800	36951880	2455	2455	2455	2455	0
485	20231023	105700	36951880	2455	2455	2455	2455	0
486	20231023	105600	36951880	2455	2455	2455	2455	0
487	20231023	105500	36951880	2455	2455	2455	2455	0
488	20231023	105400	36951880	2455	2455	2455	2455	0
489	20231023	105300	36951880	2455	2450	2455	2450	360
490	20231023	105200	36069865	2450	2450	2450	2450	0
491	20231023	105100	36069865	2450	2450	2450	2450	0
492	20231023	105000	36069865	2450	2450	2450	2450	0
493	20231023	104900	36069865	2450	2450	2450	2450	0
494	20231023	104800	36069865	2450	2450	2450	2450	0
495	20231023	104700	36069865	2450	2450	2450	2450	3
496	20231023	104600	36062515	2450	2450	2450	2450	0
497	20231023	104500	36062515	2450	2450	2450	2450	23
498	20231023	104400	36006165	2450	2450	2450	2450	5
499	20231023	104300	35993915	2450	2450	2450	2450	30
500	20231023	104200	35920415	2450	2450	2450	2450	250
501	20231023	104100	35307915	2450	2450	2450	2450	41
502	20231023	104000	35207465	2450	2450	2450	2450	13
503	20231023	103900	35175615	2450	2450	2450	2450	0
504	20231023	103800	35175615	2450	2450	2450	2450	29
505	20231023	103700	35104565	2445	2445	2445	2445	443
506	20231023	103600	34021430	2445	2435	2445	2435	4238
507	20231023	103500	23685360	2430	2430	2430	2430	0
508	20231023	103400	23685360	2430	2430	2430	2430	258
509	20231023	103300	23058420	2430	2430	2430	2430	0
510	20231023	103200	23058420	2430	2430	2430	2430	9
511	20231023	103100	23036550	2420	2420	2420	2420	0
512	20231023	103000	23036550	2420	2420	2420	2420	0
513	20231023	102900	23036550	2420	2420	2420	2420	0
514	20231023	102800	23036550	2420	2420	2420	2420	10
515	20231023	102700	23012350	2420	2420	2420	2420	0
516	20231023	102600	23012350	2420	2420	2420	2420	145
517	20231023	102500	22661450	2420	2420	2420	2420	0
518	20231023	102400	22661450	2420	2420	2420	2420	0
519	20231023	102300	22661450	2420	2420	2420	2420	0
520	20231023	102200	22661450	2420	2420	2420	2420	13
521	20231023	102100	22629990	2430	2430	2430	2430	0
522	20231023	102000	22629990	2430	2430	2430	2430	0
523	20231023	101900	22629990	2430	2430	2430	2430	0
524	20231023	101800	22629990	2430	2430	2430	2430	0
525	20231023	101700	22629990	2430	2430	2430	2430	0
526	20231023	101600	22629990	2430	2430	2430	2430	0
527	20231023	101500	22629990	2430	2430	2430	2430	20
528	20231023	101400	22581390	2430	2430	2430	2430	17
529	20231023	101300	22540080	2420	2420	2420	2420	1
530	20231023	101200	22537660	2420	2420	2420	2420	200
531	20231023	101100	22053660	2430	2430	2430	2430	1
532	20231023	101000	22051230	2430	2430	2430	2430	0
533	20231023	100900	22051230	2430	2430	2430	2430	0
534	20231023	100800	22051230	2430	2430	2430	2430	1
535	20231023	100700	22048800	2425	2425	2425	2425	301
536	20231023	100600	21318875	2430	2430	2430	2430	21
537	20231023	100500	21267845	2435	2435	2435	2435	0
538	20231023	100400	21267845	2435	2435	2435	2435	0
539	20231023	100300	21267845	2435	2435	2435	2435	0
540	20231023	100200	21267845	2435	2435	2435	2435	30
541	20231023	100100	21194795	2435	2435	2435	2435	0
542	20231023	100000	21194795	2435	2435	2435	2435	0
543	20231023	095900	21194795	2435	2435	2435	2435	0
544	20231023	095800	21194795	2435	2435	2435	2435	0
545	20231023	095700	21194795	2435	2435	2435	2435	0
546	20231023	095600	21194795	2435	2435	2435	2435	0
547	20231023	095500	21194795	2435	2435	2435	2435	0
548	20231023	095400	21194795	2435	2435	2435	2435	0
549	20231023	095300	21194795	2435	2435	2435	2435	0
550	20231023	095200	21194795	2435	2420	2435	2410	54
551	20231023	095100	21064210	2415	2415	2415	2415	0
552	20231023	095000	21064210	2415	2415	2415	2415	0
553	20231023	094900	21064210	2415	2415	2415	2415	0
554	20231023	094800	21064210	2415	2420	2420	2415	6
555	20231023	094700	21049695	2415	2425	2425	2415	1149
556	20231023	094600	18274010	2440	2440	2440	2440	0
557	20231023	094500	18274010	2440	2440	2440	2440	0
558	20231023	094400	18274010	2440	2440	2440	2440	129
559	20231023	094300	17959250	2440	2440	2440	2440	454
560	20231023	094200	16851490	2440	2440	2440	2440	0
561	20231023	094100	16851490	2440	2440	2440	2440	30
562	20231023	094000	16778290	2440	2440	2440	2440	1
563	20231023	093900	16775850	2440	2440	2440	2440	0
564	20231023	093800	16775850	2440	2440	2440	2440	0
565	20231023	093700	16775850	2440	2440	2440	2440	4
566	20231023	093600	16766090	2430	2430	2430	2430	10
567	20231023	093500	16741790	2425	2425	2425	2425	6
568	20231023	093400	16727240	2425	2425	2425	2425	0
569	20231023	093300	16727240	2425	2425	2425	2425	0
570	20231023	093200	16727240	2425	2425	2425	2425	0
571	20231023	093100	16727240	2425	2415	2435	2415	202
572	20231023	093000	16239380	2420	2420	2420	2420	1
573	20231023	092900	16236960	2415	2415	2415	2415	0
574	20231023	092800	16236960	2415	2420	2420	2415	7
575	20231023	092700	16220045	2415	2415	2415	2415	4
576	20231023	092600	16210385	2415	2420	2420	2415	35
577	20231023	092500	16125850	2415	2415	2415	2415	0
578	20231023	092400	16125850	2415	2415	2415	2415	9
579	20231023	092300	16104115	2415	2430	2430	2415	182
580	20231023	092200	15663510	2430	2440	2440	2430	140
581	20231023	092100	15323110	2440	2440	2440	2440	85
582	20231023	092000	15115710	2440	2440	2440	2440	0
583	20231023	091900	15115710	2440	2440	2440	2440	10
584	20231023	091800	15091310	2450	2450	2450	2450	7
585	20231023	091700	15074160	2450	2450	2450	2450	43
586	20231023	091600	14968810	2440	2440	2440	2440	40
587	20231023	091500	14871210	2440	2440	2440	2440	0
588	20231023	091400	14871210	2440	2450	2450	2440	629
589	20231023	091300	13333570	2445	2440	2445	2440	259
590	20231023	091200	12701115	2440	2440	2440	2440	12
591	20231023	091100	12671835	2440	2425	2440	2425	56
592	20231023	091000	12535670	2420	2420	2420	2420	4
593	20231023	090900	12525990	2410	2420	2420	2410	26
594	20231023	090800	12463320	2415	2415	2415	2400	271
595	20231023	090700	11810565	2420	2420	2420	2420	367
596	20231023	090600	10922425	2415	2415	2415	2415	0
597	20231023	090500	10922425	2415	2400	2415	2400	104
598	20231023	090400	10671795	2395	2395	2395	2395	1
599	20231023	090300	10669400	2390	2410	2420	2360	1613
600	20231023	090200	6830235	2410	2415	2415	2410	143
601	20231023	090100	6485310	2410	2410	2410	2410	0
602	20231023	090000	6485310	2410	2410	2410	2410	2691