KissMeData/043610/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191600	689861295	2920	2920	2920	2920	4066
3	20231020	191500	689861295	2920	2920	2920	2920	0
4	20231020	191400	689861295	2920	2920	2920	2920	0
5	20231020	191300	689861295	2920	2920	2920	2920	0
6	20231020	191200	689861295	2920	2920	2920	2920	0
7	20231020	191100	689861295	2920	2920	2920	2920	0
8	20231020	191000	689861295	2920	2920	2920	2920	0
9	20231020	190900	689861295	2920	2920	2920	2920	0
10	20231020	190800	689861295	2920	2920	2920	2920	0
11	20231020	190700	689861295	2920	2920	2920	2920	0
12	20231020	190600	689861295	2920	2920	2920	2920	0
13	20231020	190500	689861295	2920	2920	2920	2920	0
14	20231020	190400	689861295	2920	2920	2920	2920	0
15	20231020	190300	689861295	2920	2920	2920	2920	0
16	20231020	190200	689861295	2920	2920	2920	2920	0
17	20231020	190100	689861295	2920	2920	2920	2920	0
18	20231020	190000	689861295	2920	2920	2920	2920	0
19	20231020	185900	689861295	2920	2920	2920	2920	0
20	20231020	185800	689861295	2920	2920	2920	2920	0
21	20231020	185700	689861295	2920	2920	2920	2920	0
22	20231020	185600	689861295	2920	2920	2920	2920	0
23	20231020	185500	689861295	2920	2920	2920	2920	0
24	20231020	185400	689861295	2920	2920	2920	2920	0
25	20231020	185300	689861295	2920	2920	2920	2920	0
26	20231020	185200	689861295	2920	2920	2920	2920	0
27	20231020	185100	689861295	2920	2920	2920	2920	0
28	20231020	185000	689861295	2920	2920	2920	2920	0
29	20231020	184900	689861295	2920	2920	2920	2920	0
30	20231020	184800	689861295	2920	2920	2920	2920	0
31	20231020	184700	689861295	2920	2920	2920	2920	0
32	20231020	184600	689861295	2920	2920	2920	2920	4066
33	20231020	184500	689861295	2920	2920	2920	2920	0
34	20231020	184400	689861295	2920	2920	2920	2920	0
35	20231020	184300	689861295	2920	2920	2920	2920	0
36	20231020	184200	689861295	2920	2920	2920	2920	0
37	20231020	184100	689861295	2920	2920	2920	2920	0
38	20231020	184000	689861295	2920	2920	2920	2920	0
39	20231020	183900	689861295	2920	2920	2920	2920	0
40	20231020	183800	689861295	2920	2920	2920	2920	0
41	20231020	183700	689861295	2920	2920	2920	2920	0
42	20231020	183600	689861295	2920	2920	2920	2920	0
43	20231020	183500	689861295	2920	2920	2920	2920	0
44	20231020	183400	689861295	2920	2920	2920	2920	0
45	20231020	183300	689861295	2920	2920	2920	2920	0
46	20231020	183200	689861295	2920	2920	2920	2920	0
47	20231020	183100	689861295	2920	2920	2920	2920	0
48	20231020	183000	689861295	2920	2920	2920	2920	0
49	20231020	182900	689861295	2920	2920	2920	2920	0
50	20231020	182800	689861295	2920	2920	2920	2920	0
51	20231020	182700	689861295	2920	2920	2920	2920	0
52	20231020	182600	689861295	2920	2920	2920	2920	0
53	20231020	182500	689861295	2920	2920	2920	2920	0
54	20231020	182400	689861295	2920	2920	2920	2920	0
55	20231020	182300	689861295	2920	2920	2920	2920	0
56	20231020	182200	689861295	2920	2920	2920	2920	0
57	20231020	182100	689861295	2920	2920	2920	2920	0
58	20231020	182000	689861295	2920	2920	2920	2920	0
59	20231020	181900	689861295	2920	2920	2920	2920	0
60	20231020	181800	689861295	2920	2920	2920	2920	0
61	20231020	181700	689861295	2920	2920	2920	2920	0
62	20231020	181600	689861295	2920	2920	2920	2920	4066
63	20231020	181500	689861295	2920	2920	2920	2920	0
64	20231020	181400	689861295	2920	2920	2920	2920	0
65	20231020	181300	689861295	2920	2920	2920	2920	0
66	20231020	181200	689861295	2920	2920	2920	2920	0
67	20231020	181100	689861295	2920	2920	2920	2920	0
68	20231020	181000	689861295	2920	2920	2920	2920	0
69	20231020	180900	689861295	2920	2920	2920	2920	0
70	20231020	180800	689861295	2920	2920	2920	2920	0
71	20231020	180700	689861295	2920	2920	2920	2920	0
72	20231020	180600	689861295	2920	2920	2920	2920	0
73	20231020	180500	689861295	2920	2920	2920	2920	0
74	20231020	180400	689861295	2920	2920	2920	2920	0
75	20231020	180300	689861295	2920	2920	2920	2920	0
76	20231020	180200	689861295	2920	2920	2920	2920	0
77	20231020	180100	689861295	2920	2920	2920	2920	0
78	20231020	180000	689861295	2920	2920	2920	2920	0
79	20231020	175900	689861295	2920	2920	2920	2920	0
80	20231020	175800	689861295	2920	2920	2920	2920	0
81	20231020	175700	689861295	2920	2920	2920	2920	0
82	20231020	175600	689861295	2920	2920	2920	2920	0
83	20231020	175500	689861295	2920	2920	2920	2920	0
84	20231020	175400	689861295	2920	2920	2920	2920	0
85	20231020	175300	689861295	2920	2920	2920	2920	0
86	20231020	175200	689861295	2920	2920	2920	2920	0
87	20231020	175100	689861295	2920	2920	2920	2920	0
88	20231020	175000	689861295	2920	2920	2920	2920	0
89	20231020	174900	689861295	2920	2920	2920	2920	0
90	20231020	174800	689861295	2920	2920	2920	2920	0
91	20231020	174700	689861295	2920	2920	2920	2920	0
92	20231020	174600	689861295	2920	2920	2920	2920	4066
93	20231020	174500	689861295	2920	2920	2920	2920	0
94	20231020	174400	689861295	2920	2920	2920	2920	0
95	20231020	174300	689861295	2920	2920	2920	2920	0
96	20231020	174200	689861295	2920	2920	2920	2920	0
97	20231020	174100	689861295	2920	2920	2920	2920	0
98	20231020	174000	689861295	2920	2920	2920	2920	0
99	20231020	173900	689861295	2920	2920	2920	2920	0
100	20231020	173800	689861295	2920	2920	2920	2920	0
101	20231020	173700	689861295	2920	2920	2920	2920	0
102	20231020	173600	689861295	2920	2920	2920	2920	0
103	20231020	173500	689861295	2920	2920	2920	2920	0
104	20231020	173400	689861295	2920	2920	2920	2920	0
105	20231020	173300	689861295	2920	2920	2920	2920	0
106	20231020	173200	689861295	2920	2920	2920	2920	0
107	20231020	173100	689861295	2920	2920	2920	2920	0
108	20231020	173000	689861295	2920	2920	2920	2920	0
109	20231020	172900	689861295	2920	2920	2920	2920	0
110	20231020	172800	689861295	2920	2920	2920	2920	0
111	20231020	172700	689861295	2920	2920	2920	2920	0
112	20231020	172600	689861295	2920	2920	2920	2920	0
113	20231020	172500	689861295	2920	2920	2920	2920	0
114	20231020	172400	689861295	2920	2920	2920	2920	0
115	20231020	172300	689861295	2920	2920	2920	2920	0
116	20231020	172200	689861295	2920	2920	2920	2920	0
117	20231020	172100	689861295	2920	2920	2920	2920	0
118	20231020	172000	689861295	2920	2920	2920	2920	0
119	20231020	171900	689861295	2920	2920	2920	2920	0
120	20231020	171800	689861295	2920	2920	2920	2920	0
121	20231020	171700	689861295	2920	2920	2920	2920	0
122	20231020	171600	689861295	2920	2920	2920	2920	4066
123	20231020	171500	689861295	2920	2920	2920	2920	0
124	20231020	171400	689861295	2920	2920	2920	2920	0
125	20231020	171300	689861295	2920	2920	2920	2920	0
126	20231020	171200	689861295	2920	2920	2920	2920	0
127	20231020	171100	689861295	2920	2920	2920	2920	0
128	20231020	171000	689861295	2920	2920	2920	2920	0
129	20231020	170900	689861295	2920	2920	2920	2920	0
130	20231020	170800	689861295	2920	2920	2920	2920	0
131	20231020	170700	689861295	2920	2920	2920	2920	0
132	20231020	170600	689861295	2920	2920	2920	2920	0
133	20231020	170500	689861295	2920	2920	2920	2920	0
134	20231020	170400	689861295	2920	2920	2920	2920	0
135	20231020	170300	689861295	2920	2920	2920	2920	0
136	20231020	170200	689861295	2920	2920	2920	2920	0
137	20231020	170100	689861295	2920	2920	2920	2920	0
138	20231020	170000	689861295	2920	2920	2920	2920	0
139	20231020	165900	689861295	2920	2920	2920	2920	0
140	20231020	165800	689861295	2920	2920	2920	2920	0
141	20231020	165700	689861295	2920	2920	2920	2920	0
142	20231020	165600	689861295	2920	2920	2920	2920	0
143	20231020	165500	689861295	2920	2920	2920	2920	0
144	20231020	165400	689861295	2920	2920	2920	2920	0
145	20231020	165300	689861295	2920	2920	2920	2920	0
146	20231020	165200	689861295	2920	2920	2920	2920	0
147	20231020	165100	689861295	2920	2920	2920	2920	0
148	20231020	165000	689861295	2920	2920	2920	2920	0
149	20231020	164900	689861295	2920	2920	2920	2920	0
150	20231020	164800	689861295	2920	2920	2920	2920	0
151	20231020	164700	689861295	2920	2920	2920	2920	0
152	20231020	164600	689861295	2920	2920	2920	2920	4066
153	20231020	164500	689861295	2920	2920	2920	2920	0
154	20231020	164400	689861295	2920	2920	2920	2920	0
155	20231020	164300	689861295	2920	2920	2920	2920	0
156	20231020	164200	689861295	2920	2920	2920	2920	0
157	20231020	164100	689861295	2920	2920	2920	2920	0
158	20231020	164000	689861295	2920	2920	2920	2920	0
159	20231020	163900	689861295	2920	2920	2920	2920	0
160	20231020	163800	689861295	2920	2920	2920	2920	0
161	20231020	163700	689861295	2920	2920	2920	2920	0
162	20231020	163600	689861295	2920	2920	2920	2920	0
163	20231020	163500	689861295	2920	2920	2920	2920	0
164	20231020	163400	689861295	2920	2920	2920	2920	0
165	20231020	163300	689861295	2920	2920	2920	2920	0
166	20231020	163200	689861295	2920	2920	2920	2920	0
167	20231020	163100	689861295	2920	2920	2920	2920	0
168	20231020	163000	689861295	2920	2920	2920	2920	0
169	20231020	162900	689861295	2920	2920	2920	2920	0
170	20231020	162800	689861295	2920	2920	2920	2920	0
171	20231020	162700	689861295	2920	2920	2920	2920	0
172	20231020	162600	689861295	2920	2920	2920	2920	0
173	20231020	162500	689861295	2920	2920	2920	2920	0
174	20231020	162400	689861295	2920	2920	2920	2920	0
175	20231020	162300	689861295	2920	2920	2920	2920	0
176	20231020	162200	689861295	2920	2920	2920	2920	0
177	20231020	162100	689861295	2920	2920	2920	2920	0
178	20231020	162000	689861295	2920	2920	2920	2920	0
179	20231020	161900	689861295	2920	2920	2920	2920	0
180	20231020	161800	689861295	2920	2920	2920	2920	0
181	20231020	161700	689861295	2920	2920	2920	2920	0
182	20231020	161600	689861295	2920	2920	2920	2920	4066
183	20231020	161500	689861295	2920	2920	2920	2920	0
184	20231020	161400	689861295	2920	2920	2920	2920	0
185	20231020	161300	689861295	2920	2920	2920	2920	0
186	20231020	161200	689861295	2920	2920	2920	2920	0
187	20231020	161100	689861295	2920	2920	2920	2920	0
188	20231020	161000	689861295	2920	2920	2920	2920	0
189	20231020	160900	689861295	2920	2920	2920	2920	0
190	20231020	160800	689861295	2920	2920	2920	2920	0
191	20231020	160700	689861295	2920	2920	2920	2920	0
192	20231020	160600	689861295	2920	2920	2920	2920	0
193	20231020	160500	689861295	2920	2920	2920	2920	0
194	20231020	160400	689861295	2920	2920	2920	2920	0
195	20231020	160300	689861295	2920	2920	2920	2920	0
196	20231020	160200	689861295	2920	2920	2920	2920	0
197	20231020	160100	689861295	2920	2920	2920	2920	0
198	20231020	160000	689861295	2920	2920	2920	2920	0
199	20231020	155900	689861295	2920	2920	2920	2920	0
200	20231020	155800	689861295	2920	2920	2920	2920	0
201	20231020	155700	689861295	2920	2920	2920	2920	0
202	20231020	155600	689861295	2920	2920	2920	2920	0
203	20231020	155500	689861295	2920	2920	2920	2920	0
204	20231020	155400	689861295	2920	2920	2920	2920	0
205	20231020	155300	689861295	2920	2920	2920	2920	0
206	20231020	155200	689861295	2920	2920	2920	2920	0
207	20231020	155100	689861295	2920	2920	2920	2920	0
208	20231020	155000	689861295	2920	2920	2920	2920	0
209	20231020	154900	689861295	2920	2920	2920	2920	0
210	20231020	154800	689861295	2920	2920	2920	2920	0
211	20231020	154700	689861295	2920	2920	2920	2920	0
212	20231020	154600	689861295	2920	2920	2920	2920	4066
213	20231020	154500	689861295	2920	2920	2920	2920	0
214	20231020	154400	689861295	2920	2920	2920	2920	0
215	20231020	154300	689861295	2920	2920	2920	2920	0
216	20231020	154200	689861295	2920	2920	2920	2920	0
217	20231020	154100	689861295	2920	2920	2920	2920	0
218	20231020	154000	689861295	2920	2920	2920	2920	0
219	20231020	153900	689861295	2920	2920	2920	2920	0
220	20231020	153800	689861295	2920	2920	2920	2920	0
221	20231020	153700	689861295	2920	2920	2920	2920	0
222	20231020	153600	689861295	2920	2920	2920	2920	0
223	20231020	153500	689861295	2920	2920	2920	2920	0
224	20231020	153400	689861295	2920	2920	2920	2920	0
225	20231020	153300	689861295	2920	2920	2920	2920	0
226	20231020	153200	689861295	2920	2920	2920	2920	0
227	20231020	153100	689861295	2920	2920	2920	2920	0
228	20231020	153000	689861295	2920	2920	2920	2920	4066
229	20231020	152900	677988575	2920	2920	2920	2920	0
230	20231020	152800	677988575	2920	2920	2920	2920	0
231	20231020	152700	677988575	2920	2920	2920	2920	0
232	20231020	152600	677988575	2920	2920	2920	2920	0
233	20231020	152500	677988575	2920	2920	2920	2920	0
234	20231020	152400	677988575	2920	2920	2920	2920	0
235	20231020	152300	677988575	2920	2920	2920	2920	0
236	20231020	152200	677988575	2920	2920	2920	2920	0
237	20231020	152100	677988575	2920	2920	2920	2920	0
238	20231020	152000	677988575	2920	2920	2920	2920	0
239	20231020	151900	677988575	2920	2920	2920	2920	0
240	20231020	151800	677988575	2920	2920	2920	2920	725
241	20231020	151700	675871575	2920	2920	2920	2920	280
242	20231020	151600	675053975	2920	2925	2925	2920	28
243	20231020	151500	674972125	2920	2920	2920	2920	50
244	20231020	151400	674826125	2925	2925	2925	2925	3
245	20231020	151300	674817350	2920	2920	2920	2920	15
246	20231020	151200	674773550	2925	2925	2930	2925	513
247	20231020	151100	673272975	2925	2925	2925	2925	2100
248	20231020	151000	667130475	2925	2925	2925	2925	100
249	20231020	150900	666837975	2925	2925	2925	2925	1300
250	20231020	150800	663035475	2930	2930	2930	2930	9
251	20231020	150700	663009105	2930	2930	2930	2925	513
252	20231020	150600	661508515	2930	2925	2930	2925	501
253	20231020	150500	660043085	2925	2925	2925	2925	0
254	20231020	150400	660043085	2925	2925	2925	2925	3500
255	20231020	150300	649805585	2925	2925	2925	2925	1681
256	20231020	150200	644888660	2925	2925	2925	2925	400
257	20231020	150100	643718660	2930	2930	2930	2930	373
258	20231020	150000	642625770	2925	2920	2925	2920	1719
259	20231020	145900	637604320	2920	2920	2920	2920	67
260	20231020	145800	637408680	2920	2920	2920	2920	100
261	20231020	145700	637116680	2920	2920	2920	2920	10
262	20231020	145600	637087480	2920	2915	2920	2915	1091
263	20231020	145500	633906865	2910	2920	2920	2910	7000
264	20231020	145400	613507560	2920	2920	2920	2920	5096
265	20231020	145300	598627240	2920	2920	2920	2920	377
266	20231020	145200	597526400	2920	2920	2920	2920	2279
267	20231020	145100	590871720	2920	2920	2920	2920	0
268	20231020	145000	590871720	2920	2925	2925	2920	3000
269	20231020	144900	582104105	2925	2930	2930	2925	522
270	20231020	144800	580574755	2930	2930	2930	2930	0
271	20231020	144700	580574755	2930	2930	2930	2930	0
272	20231020	144600	580574755	2930	2930	2930	2930	0
273	20231020	144500	580574755	2930	2935	2935	2930	3706
274	20231020	144400	569716165	2935	2930	2935	2930	615
275	20231020	144300	567914200	2930	2930	2930	2930	0
276	20231020	144200	567914200	2930	2930	2930	2930	1
277	20231020	144100	567911270	2930	2930	2930	2930	830
278	20231020	144000	565479370	2930	2930	2930	2930	300
279	20231020	143900	564600370	2930	2935	2935	2930	511
280	20231020	143800	563101085	2940	2935	2940	2935	790
281	20231020	143700	560782420	2935	2935	2935	2935	0
282	20231020	143600	560782420	2935	2935	2935	2935	0
283	20231020	143500	560782420	2935	2940	2940	2935	115
284	20231020	143400	560444655	2940	2940	2940	2940	0
285	20231020	143300	560444655	2940	2940	2940	2940	0
286	20231020	143200	560444655	2940	2940	2940	2940	0
287	20231020	143100	560444655	2940	2940	2940	2940	1440
288	20231020	143000	556211055	2945	2945	2945	2945	20
289	20231020	142900	556152155	2940	2940	2940	2940	1000
290	20231020	142800	553212155	2940	2940	2940	2940	1000
291	20231020	142700	550272155	2945	2945	2945	2945	0
292	20231020	142600	550272155	2945	2945	2945	2945	0
293	20231020	142500	550272155	2945	2945	2945	2945	2
294	20231020	142400	550266265	2945	2940	2945	2940	2237
295	20231020	142300	543678960	2940	2940	2940	2940	80
296	20231020	142200	543443760	2940	2940	2940	2940	105
297	20231020	142100	543135060	2940	2940	2940	2940	300
298	20231020	142000	542253060	2940	2940	2940	2940	100
299	20231020	141900	541959060	2940	2940	2940	2940	0
300	20231020	141800	541959060	2940	2940	2940	2940	1
301	20231020	141700	541956120	2940	2935	2940	2935	2
302	20231020	141600	541950245	2940	2940	2940	2940	500
303	20231020	141500	540480245	2940	2940	2940	2940	0
304	20231020	141400	540480245	2940	2940	2940	2940	2446
305	20231020	141300	533289005	2940	2940	2940	2940	600
306	20231020	141200	531525005	2945	2945	2945	2945	0
307	20231020	141100	531525005	2945	2950	2950	2945	1457
308	20231020	141000	527234130	2950	2950	2950	2950	9
309	20231020	140900	527207580	2950	2950	2950	2950	0
310	20231020	140800	527207580	2950	2950	2950	2950	1
311	20231020	140700	527204630	2945	2945	2945	2945	1
312	20231020	140600	527201685	2950	2950	2950	2950	0
313	20231020	140500	527201685	2950	2950	2950	2950	0
314	20231020	140400	527201685	2950	2950	2950	2950	13
315	20231020	140300	527163335	2950	2950	2950	2950	600
316	20231020	140200	525393335	2950	2950	2950	2950	0
317	20231020	140100	525393335	2950	2950	2950	2950	0
318	20231020	140000	525393335	2950	2950	2950	2950	40
319	20231020	135900	525275335	2945	2950	2950	2945	158
320	20231020	135800	524809525	2945	2945	2945	2945	0
321	20231020	135700	524809525	2945	2945	2945	2945	0
322	20231020	135600	524809525	2945	2945	2945	2945	550
323	20231020	135500	523189775	2945	2945	2945	2945	160
324	20231020	135400	522718575	2950	2950	2950	2950	74
325	20231020	135300	522500275	2950	2950	2950	2950	50
326	20231020	135200	522352775	2950	2950	2950	2950	1000
327	20231020	135100	519402775	2950	2950	2950	2950	16
328	20231020	135000	519355575	2945	2945	2945	2945	340
329	20231020	134900	518354275	2940	2940	2940	2940	72
330	20231020	134800	518142595	2940	2940	2940	2940	0
331	20231020	134700	518142595	2940	2945	2945	2940	50
332	20231020	134600	517995475	2950	2950	2950	2950	0
333	20231020	134500	517995475	2950	2950	2950	2950	1000
334	20231020	134400	515045475	2950	2950	2950	2950	0
335	20231020	134300	515045475	2950	2950	2950	2950	0
336	20231020	134200	515045475	2950	2950	2950	2950	0
337	20231020	134100	515045475	2950	2950	2950	2950	0
338	20231020	134000	515045475	2950	2950	2950	2950	1027
339	20231020	133900	512015825	2945	2945	2945	2945	0
340	20231020	133800	512015825	2945	2945	2945	2945	0
341	20231020	133700	512015825	2945	2945	2945	2945	894
342	20231020	133600	509382995	2945	2945	2945	2945	201
343	20231020	133500	508791050	2945	2945	2945	2945	100
344	20231020	133400	508496550	2945	2945	2945	2945	10
345	20231020	133300	508467100	2935	2935	2935	2935	0
346	20231020	133200	508467100	2935	2935	2935	2935	0
347	20231020	133100	508467100	2935	2935	2935	2935	3000
348	20231020	133000	499662100	2935	2935	2935	2935	0
349	20231020	132900	499662100	2935	2940	2940	2935	3549
350	20231020	132800	489237230	2945	2945	2945	2945	0
351	20231020	132700	489237230	2945	2945	2945	2945	1
352	20231020	132600	489234285	2940	2940	2940	2940	90
353	20231020	132500	488969685	2945	2945	2945	2945	100
354	20231020	132400	488675185	2945	2945	2945	2945	0
355	20231020	132300	488675185	2945	2945	2945	2945	200
356	20231020	132200	488086185	2945	2945	2945	2945	0
357	20231020	132100	488086185	2945	2945	2945	2945	100
358	20231020	132000	487791685	2945	2945	2945	2945	0
359	20231020	131900	487791685	2945	2940	2945	2940	350
360	20231020	131800	486762435	2950	2950	2950	2950	0
361	20231020	131700	486762435	2950	2950	2950	2950	8
362	20231020	131600	486738835	2950	2950	2950	2950	0
363	20231020	131500	486738835	2950	2950	2950	2950	0
364	20231020	131400	486738835	2950	2950	2950	2950	0
365	20231020	131300	486738835	2950	2950	2950	2950	0
366	20231020	131200	486738835	2950	2945	2950	2945	199
367	20231020	131100	486151935	2945	2945	2945	2945	14
368	20231020	131000	486110705	2945	2945	2945	2945	0
369	20231020	130900	486110705	2945	2945	2945	2945	0
370	20231020	130800	486110705	2945	2945	2945	2945	339
371	20231020	130700	485112350	2945	2945	2945	2945	0
372	20231020	130600	485112350	2945	2945	2945	2945	786
373	20231020	130500	482797580	2945	2945	2945	2945	61
374	20231020	130400	482617935	2945	2945	2945	2945	30
375	20231020	130300	482529585	2935	2935	2935	2935	0
376	20231020	130200	482529585	2935	2935	2935	2935	0
377	20231020	130100	482529585	2935	2935	2935	2935	0
378	20231020	130000	482529585	2935	2935	2935	2935	1000
379	20231020	125900	479594585	2945	2945	2945	2945	1
380	20231020	125800	479591640	2945	2945	2945	2945	0
381	20231020	125700	479591640	2945	2945	2945	2945	34
382	20231020	125600	479491510	2940	2935	2940	2935	2013
383	20231020	125500	473573485	2935	2935	2935	2935	0
384	20231020	125400	473573485	2935	2935	2935	2935	1
385	20231020	125300	473570550	2935	2935	2935	2935	0
386	20231020	125200	473570550	2935	2935	2935	2935	0
387	20231020	125100	473570550	2935	2935	2935	2935	20
388	20231020	125000	473511850	2935	2935	2935	2935	22
389	20231020	124900	473447280	2935	2935	2935	2935	1
390	20231020	124800	473444345	2940	2940	2940	2940	0
391	20231020	124700	473444345	2940	2940	2940	2940	0
392	20231020	124600	473444345	2940	2940	2940	2940	0
393	20231020	124500	473444345	2940	2940	2940	2940	0
394	20231020	124400	473444345	2940	2940	2940	2940	1
395	20231020	124300	473441405	2930	2930	2930	2930	0
396	20231020	124200	473441405	2930	2935	2935	2930	594
397	20231020	124100	471698025	2935	2935	2935	2935	0
398	20231020	124000	471698025	2935	2935	2935	2935	208
399	20231020	123900	471087545	2935	2935	2935	2935	0
400	20231020	123800	471087545	2935	2935	2935	2935	0
401	20231020	123700	471087545	2935	2935	2935	2935	273
402	20231020	123600	470286290	2935	2935	2935	2935	679
403	20231020	123500	468293425	2935	2935	2935	2935	0
404	20231020	123400	468293425	2935	2935	2935	2935	120
405	20231020	123300	467941225	2935	2935	2935	2935	0
406	20231020	123200	467941225	2935	2935	2935	2935	57
407	20231020	123100	467773930	2935	2935	2935	2935	0
408	20231020	123000	467773930	2935	2935	2935	2935	0
409	20231020	122900	467773930	2935	2935	2935	2935	2
410	20231020	122800	467768060	2935	2935	2935	2935	1
411	20231020	122700	467765125	2935	2935	2935	2935	0
412	20231020	122600	467765125	2935	2930	2935	2930	1105
413	20231020	122500	464522470	2930	2930	2930	2930	0
414	20231020	122400	464522470	2930	2930	2930	2930	100
415	20231020	122300	464229470	2930	2930	2930	2930	108
416	20231020	122200	463913030	2930	2930	2930	2930	101
417	20231020	122100	463617100	2930	2930	2930	2930	0
418	20231020	122000	463617100	2930	2930	2930	2930	0
419	20231020	121900	463617100	2930	2930	2930	2930	0
420	20231020	121800	463617100	2930	2930	2930	2930	10
421	20231020	121700	463587800	2930	2930	2930	2930	10
422	20231020	121600	463558500	2920	2920	2920	2920	0
423	20231020	121500	463558500	2920	2920	2920	2920	0
424	20231020	121400	463558500	2920	2920	2920	2920	3
425	20231020	121300	463549740	2930	2930	2930	2930	2
426	20231020	121200	463543880	2920	2920	2920	2920	0
427	20231020	121100	463543880	2920	2925	2925	2920	1800
428	20231020	121000	458286900	2925	2925	2925	2925	10
429	20231020	120900	458257650	2930	2930	2930	2930	0
430	20231020	120800	458257650	2930	2930	2930	2930	200
431	20231020	120700	457671650	2930	2930	2930	2930	1
432	20231020	120600	457668720	2930	2930	2930	2930	3
433	20231020	120500	457659930	2930	2930	2930	2930	0
434	20231020	120400	457659930	2930	2930	2930	2930	289
435	20231020	120300	456813160	2930	2930	2930	2930	14
436	20231020	120200	456772140	2925	2920	2925	2920	2466
437	20231020	120100	449560000	2920	2920	2920	2920	12
438	20231020	120000	449524960	2915	2915	2915	2915	18
439	20231020	115900	449472490	2925	2925	2925	2925	0
440	20231020	115800	449472490	2925	2915	2925	2915	2311
441	20231020	115700	442730015	2915	2915	2915	2915	0
442	20231020	115600	442730015	2915	2915	2915	2910	187
443	20231020	115500	442184915	2915	2915	2915	2915	0
444	20231020	115400	442184915	2915	2910	2915	2910	424
445	20231020	115300	440950145	2915	2915	2915	2915	20
446	20231020	115200	440891845	2915	2915	2915	2915	0
447	20231020	115100	440891845	2915	2915	2915	2915	0
448	20231020	115000	440891845	2915	2910	2915	2910	331
449	20231020	114900	439928480	2915	2915	2915	2915	0
450	20231020	114800	439928480	2915	2915	2915	2915	0
451	20231020	114700	439928480	2915	2910	2915	2910	201
452	20231020	114600	439343565	2910	2910	2910	2910	10
453	20231020	114500	439314465	2905	2910	2910	2905	1105
454	20231020	114400	436103020	2910	2910	2910	2910	418
455	20231020	114300	434886640	2910	2910	2910	2910	1
456	20231020	114200	434883730	2910	2910	2910	2910	1
457	20231020	114100	434880820	2915	2915	2915	2915	0
458	20231020	114000	434880820	2915	2915	2915	2915	0
459	20231020	113900	434880820	2915	2915	2915	2915	3
460	20231020	113800	434872075	2915	2915	2915	2915	0
461	20231020	113700	434872075	2915	2915	2915	2915	82
462	20231020	113600	434633045	2910	2910	2910	2910	652
463	20231020	113500	432735725	2915	2915	2915	2915	344
464	20231020	113400	431732965	2915	2915	2915	2915	0
465	20231020	113300	431732965	2915	2915	2915	2915	0
466	20231020	113200	431732965	2915	2915	2915	2915	0
467	20231020	113100	431732965	2915	2915	2915	2915	0
468	20231020	113000	431732965	2915	2910	2915	2910	503
469	20231020	112900	430269230	2915	2915	2915	2915	0
470	20231020	112800	430269230	2915	2915	2915	2915	15
471	20231020	112700	430225505	2915	2915	2915	2915	1
472	20231020	112600	430222590	2905	2900	2905	2900	3075
473	20231020	112500	421289720	2900	2900	2900	2900	1
474	20231020	112400	421286820	2905	2900	2905	2900	2
475	20231020	112300	421281015	2900	2895	2900	2890	2239
476	20231020	112200	414797800	2895	2895	2895	2895	312
477	20231020	112100	413894560	2895	2890	2895	2890	22
478	20231020	112000	413830915	2885	2900	2905	2885	11477
479	20231020	111900	380600090	2905	2905	2905	2905	3549
480	20231020	111800	370290245	2905	2905	2905	2905	5720
481	20231020	111700	353673645	2910	2910	2910	2910	1697
482	20231020	111600	348735375	2915	2915	2915	2915	507
483	20231020	111500	347257470	2920	2915	2920	2915	600
484	20231020	111400	345507970	2915	2920	2920	2915	1510
485	20231020	111300	341103820	2920	2920	2920	2920	4080
486	20231020	111200	329190220	2920	2925	2925	2920	3998
487	20231020	111100	317515180	2925	2930	2930	2925	2700
488	20231020	111000	309616755	2930	2930	2930	2930	0
489	20231020	110900	309616755	2930	2930	2930	2930	0
490	20231020	110800	309616755	2930	2930	2930	2930	0
491	20231020	110700	309616755	2930	2930	2930	2930	200
492	20231020	110600	309030755	2930	2930	2930	2930	0
493	20231020	110500	309030755	2930	2930	2930	2930	1571
494	20231020	110400	304427725	2930	2925	2930	2925	11
495	20231020	110300	304395500	2930	2935	2935	2930	648
496	20231020	110200	302496850	2935	2935	2935	2935	100
497	20231020	110100	302203350	2935	2935	2935	2935	0
498	20231020	110000	302203350	2935	2935	2935	2935	3
499	20231020	105900	302194545	2940	2940	2940	2940	0
500	20231020	105800	302194545	2940	2940	2940	2940	0
501	20231020	105700	302194545	2940	2940	2940	2940	0
502	20231020	105600	302194545	2940	2940	2940	2940	0
503	20231020	105500	302194545	2940	2940	2940	2940	1
504	20231020	105400	302191605	2935	2935	2935	2935	1
505	20231020	105300	302188670	2930	2930	2930	2930	0
506	20231020	105200	302188670	2930	2930	2930	2930	1868
507	20231020	105100	296715430	2930	2930	2930	2930	11
508	20231020	105000	296683200	2925	2925	2925	2925	0
509	20231020	104900	296683200	2925	2925	2925	2925	1760
510	20231020	104800	291535200	2925	2925	2925	2925	400
511	20231020	104700	290365200	2925	2925	2925	2925	840
512	20231020	104600	287908200	2925	2925	2925	2925	764
513	20231020	104500	285673500	2925	2925	2925	2925	1724
514	20231020	104400	280630800	2925	2930	2930	2925	2184
515	20231020	104300	274238880	2930	2930	2930	2930	1376
516	20231020	104200	270207200	2930	2930	2930	2930	0
517	20231020	104100	270207200	2930	2930	2930	2930	10
518	20231020	104000	270177900	2930	2930	2930	2930	20
519	20231020	103900	270119300	2930	2930	2930	2930	0
520	20231020	103800	270119300	2930	2930	2930	2930	40
521	20231020	103700	270002100	2930	2930	2930	2930	4
522	20231020	103600	269990380	2925	2925	2925	2925	0
523	20231020	103500	269990380	2925	2925	2925	2915	193
524	20231020	103400	269427205	2925	2925	2925	2925	117
525	20231020	103300	269084980	2920	2920	2920	2920	787
526	20231020	103200	266786940	2920	2920	2920	2920	50
527	20231020	103100	266640940	2920	2920	2920	2920	10
528	20231020	103000	266611740	2925	2925	2925	2925	0
529	20231020	102900	266611740	2925	2920	2925	2905	8293
530	20231020	102800	242484210	2925	2925	2925	2925	98
531	20231020	102700	242197560	2920	2920	2920	2920	2
532	20231020	102600	242191720	2920	2920	2920	2920	389
533	20231020	102500	241055840	2920	2915	2920	2915	31
534	20231020	102400	240965335	2920	2930	2930	2920	1868
535	20231020	102300	235510690	2920	2935	2935	2920	5003
536	20231020	102200	220883860	2940	2935	2940	2930	1412
537	20231020	102100	216733535	2925	2925	2925	2925	0
538	20231020	102000	216733535	2925	2925	2925	2925	91
539	20231020	101900	216467360	2925	2925	2925	2925	133
540	20231020	101800	216078335	2925	2925	2925	2925	300
541	20231020	101700	215200835	2930	2925	2930	2925	2100
542	20231020	101600	209057835	2925	2925	2925	2915	1317
543	20231020	101500	205216110	2925	2930	2930	2925	930
544	20231020	101400	202491855	2930	2935	2935	2930	2301
545	20231020	101300	195743445	2935	2940	2940	2935	541
546	20231020	101200	194155005	2950	2935	2950	2935	2104
547	20231020	101100	187970735	2935	2945	2945	2930	3589
548	20231020	101000	177446535	2945	2965	2965	2945	8818
549	20231020	100900	151425240	2965	2965	2965	2965	97
550	20231020	100800	151137635	2965	2965	2965	2965	100
551	20231020	100700	150841135	2965	2970	2970	2965	92
552	20231020	100600	150567955	2970	2970	2970	2970	0
553	20231020	100500	150567955	2970	2970	2970	2970	1
554	20231020	100400	150564985	2970	2970	2970	2965	1285
555	20231020	100300	146751305	2975	2975	2975	2975	1
556	20231020	100200	146748330	2980	2980	2980	2980	1
557	20231020	100100	146745350	2980	2980	2980	2980	0
558	20231020	100000	146745350	2980	2980	2980	2980	5
559	20231020	095900	146730450	2980	2980	2980	2980	0
560	20231020	095800	146730450	2980	2975	2980	2975	21
561	20231020	095700	146667970	2975	2975	2975	2975	160
562	20231020	095600	146191970	2975	2975	2975	2975	2
563	20231020	095500	146186020	2970	2970	2970	2970	50
564	20231020	095400	146037520	2975	2975	2975	2975	150
565	20231020	095300	145591270	2975	2975	2975	2975	123
566	20231020	095200	145225345	2975	2975	2975	2975	1
567	20231020	095100	145222370	2975	2975	2975	2975	0
568	20231020	095000	145222370	2975	2970	2975	2970	123
569	20231020	094900	144856560	2970	2970	2970	2970	217
570	20231020	094800	144212070	2970	2980	2980	2965	4531
571	20231020	094700	130764025	2980	2980	2980	2980	1217
572	20231020	094600	127137365	2985	2985	2985	2985	110
573	20231020	094500	126809015	2985	2985	2985	2985	111
574	20231020	094400	126477680	2985	2985	2985	2985	511
575	20231020	094300	124952345	2985	2975	2985	2975	115
576	20231020	094200	124609100	2975	2980	2980	2975	1910
577	20231020	094100	118926845	2975	2985	2985	2975	7055
578	20231020	094000	97903785	2985	2985	2985	2985	321
579	20231020	093900	96945600	2980	2980	2980	2980	0
580	20231020	093800	96945600	2980	2980	2980	2980	0
581	20231020	093700	96945600	2980	2980	2980	2980	0
582	20231020	093600	96945600	2980	2980	2980	2980	242
583	20231020	093500	96224440	2980	2990	2990	2980	351
584	20231020	093400	95178070	2985	2985	2985	2985	912
585	20231020	093300	92455750	2985	2985	2985	2985	312
586	20231020	093200	91524430	2990	2990	2990	2990	3
587	20231020	093100	91515460	2990	2990	2990	2990	705
588	20231020	093000	89407510	2990	2990	2990	2990	221
589	20231020	092900	88746720	2990	2990	2990	2990	10
590	20231020	092800	88716820	2990	2985	2990	2985	376
591	20231020	092700	87594435	2985	2985	2985	2985	977
592	20231020	092600	84678090	2990	2990	2990	2990	18
593	20231020	092500	84624270	2985	2985	2985	2985	0
594	20231020	092400	84624270	2985	2985	2985	2985	0
595	20231020	092300	84624270	2985	2985	2985	2985	100
596	20231020	092200	84325770	2990	2990	2990	2990	0
597	20231020	092100	84325770	2990	2985	2990	2985	22
598	20231020	092000	84260090	2980	2980	2990	2980	1383
599	20231020	091900	80136620	2980	2985	2985	2980	6725
600	20231020	091800	60082645	2990	2990	2990	2990	3440
601	20231020	091700	49797045	2995	2995	2995	2995	1011
602	20231020	091600	46769100	2995	2995	2995	2990	1698
603	20231020	091500	41691075	2995	2995	2995	2995	80
604	20231020	091400	41451475	2995	2995	2995	2995	1919
605	20231020	091300	35704070	2995	2995	2995	2995	700
606	20231020	091200	33607570	2995	3000	3000	2990	2090
607	20231020	091100	27349625	2995	2995	2995	2995	2
608	20231020	091000	27343635	2995	3000	3000	2995	620
609	20231020	090900	25486635	3000	3000	3000	3000	0
610	20231020	090800	25486635	3000	3000	3000	3000	1047
611	20231020	090700	22345635	3000	3005	3005	3000	1786
612	20231020	090600	16987225	3010	3000	3010	3000	2
613	20231020	090500	16981215	3000	3020	3020	3000	603
614	20231020	090400	15172140	2995	2995	2995	2995	0
615	20231020	090300	15172140	2995	3005	3005	2995	1494
616	20231020	090200	10690160	3000	3000	3005	3000	332
617	20231020	090100	9694065	3000	3010	3010	3000	2000
618	20231020	090000	3681230	3010	3010	3010	3010	1223