KissMeData/084110/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194000	174336530	19930	19930	19930	19930	483
3	20231023	193900	174336530	19930	19930	19930	19930	0
4	20231023	193800	174336530	19930	19930	19930	19930	0
5	20231023	193700	174336530	19930	19930	19930	19930	0
6	20231023	193600	174336530	19930	19930	19930	19930	0
7	20231023	193500	174336530	19930	19930	19930	19930	0
8	20231023	193400	174336530	19930	19930	19930	19930	0
9	20231023	193300	174336530	19930	19930	19930	19930	0
10	20231023	193200	174336530	19930	19930	19930	19930	0
11	20231023	193100	174336530	19930	19930	19930	19930	0
12	20231023	193000	174336530	19930	19930	19930	19930	0
13	20231023	192900	174336530	19930	19930	19930	19930	0
14	20231023	192800	174336530	19930	19930	19930	19930	0
15	20231023	192700	174336530	19930	19930	19930	19930	0
16	20231023	192600	174336530	19930	19930	19930	19930	0
17	20231023	192500	174336530	19930	19930	19930	19930	0
18	20231023	192400	174336530	19930	19930	19930	19930	0
19	20231023	192300	174336530	19930	19930	19930	19930	0
20	20231023	192200	174336530	19930	19930	19930	19930	0
21	20231023	192100	174336530	19930	19930	19930	19930	0
22	20231023	192000	174336530	19930	19930	19930	19930	0
23	20231023	191900	174336530	19930	19930	19930	19930	0
24	20231023	191800	174336530	19930	19930	19930	19930	0
25	20231023	191700	174336530	19930	19930	19930	19930	0
26	20231023	191600	174336530	19930	19930	19930	19930	0
27	20231023	191500	174336530	19930	19930	19930	19930	0
28	20231023	191400	174336530	19930	19930	19930	19930	0
29	20231023	191300	174336530	19930	19930	19930	19930	0
30	20231023	191200	174336530	19930	19930	19930	19930	0
31	20231023	191100	174336530	19930	19930	19930	19930	0
32	20231023	191000	174336530	19930	19930	19930	19930	483
33	20231023	190900	174336530	19930	19930	19930	19930	0
34	20231023	190800	174336530	19930	19930	19930	19930	0
35	20231023	190700	174336530	19930	19930	19930	19930	0
36	20231023	190600	174336530	19930	19930	19930	19930	0
37	20231023	190500	174336530	19930	19930	19930	19930	0
38	20231023	190400	174336530	19930	19930	19930	19930	0
39	20231023	190300	174336530	19930	19930	19930	19930	0
40	20231023	190200	174336530	19930	19930	19930	19930	0
41	20231023	190100	174336530	19930	19930	19930	19930	0
42	20231023	190000	174336530	19930	19930	19930	19930	0
43	20231023	185900	174336530	19930	19930	19930	19930	0
44	20231023	185800	174336530	19930	19930	19930	19930	0
45	20231023	185700	174336530	19930	19930	19930	19930	0
46	20231023	185600	174336530	19930	19930	19930	19930	0
47	20231023	185500	174336530	19930	19930	19930	19930	0
48	20231023	185400	174336530	19930	19930	19930	19930	0
49	20231023	185300	174336530	19930	19930	19930	19930	0
50	20231023	185200	174336530	19930	19930	19930	19930	0
51	20231023	185100	174336530	19930	19930	19930	19930	0
52	20231023	185000	174336530	19930	19930	19930	19930	0
53	20231023	184900	174336530	19930	19930	19930	19930	0
54	20231023	184800	174336530	19930	19930	19930	19930	0
55	20231023	184700	174336530	19930	19930	19930	19930	0
56	20231023	184600	174336530	19930	19930	19930	19930	0
57	20231023	184500	174336530	19930	19930	19930	19930	0
58	20231023	184400	174336530	19930	19930	19930	19930	0
59	20231023	184300	174336530	19930	19930	19930	19930	0
60	20231023	184200	174336530	19930	19930	19930	19930	0
61	20231023	184100	174336530	19930	19930	19930	19930	0
62	20231023	184000	174336530	19930	19930	19930	19930	483
63	20231023	183900	174336530	19930	19930	19930	19930	0
64	20231023	183800	174336530	19930	19930	19930	19930	0
65	20231023	183700	174336530	19930	19930	19930	19930	0
66	20231023	183600	174336530	19930	19930	19930	19930	0
67	20231023	183500	174336530	19930	19930	19930	19930	0
68	20231023	183400	174336530	19930	19930	19930	19930	0
69	20231023	183300	174336530	19930	19930	19930	19930	0
70	20231023	183200	174336530	19930	19930	19930	19930	0
71	20231023	183100	174336530	19930	19930	19930	19930	0
72	20231023	183000	174336530	19930	19930	19930	19930	0
73	20231023	182900	174336530	19930	19930	19930	19930	0
74	20231023	182800	174336530	19930	19930	19930	19930	0
75	20231023	182700	174336530	19930	19930	19930	19930	0
76	20231023	182600	174336530	19930	19930	19930	19930	0
77	20231023	182500	174336530	19930	19930	19930	19930	0
78	20231023	182400	174336530	19930	19930	19930	19930	0
79	20231023	182300	174336530	19930	19930	19930	19930	0
80	20231023	182200	174336530	19930	19930	19930	19930	0
81	20231023	182100	174336530	19930	19930	19930	19930	0
82	20231023	182000	174336530	19930	19930	19930	19930	0
83	20231023	181900	174336530	19930	19930	19930	19930	0
84	20231023	181800	174336530	19930	19930	19930	19930	0
85	20231023	181700	174336530	19930	19930	19930	19930	0
86	20231023	181600	174336530	19930	19930	19930	19930	0
87	20231023	181500	174336530	19930	19930	19930	19930	0
88	20231023	181400	174336530	19930	19930	19930	19930	0
89	20231023	181300	174336530	19930	19930	19930	19930	0
90	20231023	181200	174336530	19930	19930	19930	19930	0
91	20231023	181100	174336530	19930	19930	19930	19930	0
92	20231023	181000	174336530	19930	19930	19930	19930	483
93	20231023	180900	174336530	19930	19930	19930	19930	0
94	20231023	180800	174336530	19930	19930	19930	19930	0
95	20231023	180700	174336530	19930	19930	19930	19930	0
96	20231023	180600	174336530	19930	19930	19930	19930	0
97	20231023	180500	174336530	19930	19930	19930	19930	0
98	20231023	180400	174336530	19930	19930	19930	19930	0
99	20231023	180300	174336530	19930	19930	19930	19930	0
100	20231023	180200	174336530	19930	19930	19930	19930	0
101	20231023	180100	174336530	19930	19930	19930	19930	0
102	20231023	180000	174336530	19930	19930	19930	19930	0
103	20231023	175900	174336530	19930	19930	19930	19930	0
104	20231023	175800	174336530	19930	19930	19930	19930	0
105	20231023	175700	174336530	19930	19930	19930	19930	0
106	20231023	175600	174336530	19930	19930	19930	19930	0
107	20231023	175500	174336530	19930	19930	19930	19930	0
108	20231023	175400	174336530	19930	19930	19930	19930	0
109	20231023	175300	174336530	19930	19930	19930	19930	0
110	20231023	175200	174336530	19930	19930	19930	19930	0
111	20231023	175100	174336530	19930	19930	19930	19930	0
112	20231023	175000	174336530	19930	19930	19930	19930	0
113	20231023	174900	174336530	19930	19930	19930	19930	0
114	20231023	174800	174336530	19930	19930	19930	19930	0
115	20231023	174700	174336530	19930	19930	19930	19930	0
116	20231023	174600	174336530	19930	19930	19930	19930	0
117	20231023	174500	174336530	19930	19930	19930	19930	0
118	20231023	174400	174336530	19930	19930	19930	19930	0
119	20231023	174300	174336530	19930	19930	19930	19930	0
120	20231023	174200	174336530	19930	19930	19930	19930	0
121	20231023	174100	174336530	19930	19930	19930	19930	0
122	20231023	174000	174336530	19930	19930	19930	19930	483
123	20231023	173900	174336530	19930	19930	19930	19930	0
124	20231023	173800	174336530	19930	19930	19930	19930	0
125	20231023	173700	174336530	19930	19930	19930	19930	0
126	20231023	173600	174336530	19930	19930	19930	19930	0
127	20231023	173500	174336530	19930	19930	19930	19930	0
128	20231023	173400	174336530	19930	19930	19930	19930	0
129	20231023	173300	174336530	19930	19930	19930	19930	0
130	20231023	173200	174336530	19930	19930	19930	19930	0
131	20231023	173100	174336530	19930	19930	19930	19930	0
132	20231023	173000	174336530	19930	19930	19930	19930	0
133	20231023	172900	174336530	19930	19930	19930	19930	0
134	20231023	172800	174336530	19930	19930	19930	19930	0
135	20231023	172700	174336530	19930	19930	19930	19930	0
136	20231023	172600	174336530	19930	19930	19930	19930	0
137	20231023	172500	174336530	19930	19930	19930	19930	0
138	20231023	172400	174336530	19930	19930	19930	19930	0
139	20231023	172300	174336530	19930	19930	19930	19930	0
140	20231023	172200	174336530	19930	19930	19930	19930	0
141	20231023	172100	174336530	19930	19930	19930	19930	0
142	20231023	172000	174336530	19930	19930	19930	19930	0
143	20231023	171900	174336530	19930	19930	19930	19930	0
144	20231023	171800	174336530	19930	19930	19930	19930	0
145	20231023	171700	174336530	19930	19930	19930	19930	0
146	20231023	171600	174336530	19930	19930	19930	19930	0
147	20231023	171500	174336530	19930	19930	19930	19930	0
148	20231023	171400	174336530	19930	19930	19930	19930	0
149	20231023	171300	174336530	19930	19930	19930	19930	0
150	20231023	171200	174336530	19930	19930	19930	19930	0
151	20231023	171100	174336530	19930	19930	19930	19930	0
152	20231023	171000	174336530	19930	19930	19930	19930	483
153	20231023	170900	174336530	19930	19930	19930	19930	0
154	20231023	170800	174336530	19930	19930	19930	19930	0
155	20231023	170700	174336530	19930	19930	19930	19930	0
156	20231023	170600	174336530	19930	19930	19930	19930	0
157	20231023	170500	174336530	19930	19930	19930	19930	0
158	20231023	170400	174336530	19930	19930	19930	19930	0
159	20231023	170300	174336530	19930	19930	19930	19930	0
160	20231023	170200	174336530	19930	19930	19930	19930	0
161	20231023	170100	174336530	19930	19930	19930	19930	0
162	20231023	170000	174336530	19930	19930	19930	19930	0
163	20231023	165900	174336530	19930	19930	19930	19930	0
164	20231023	165800	174336530	19930	19930	19930	19930	0
165	20231023	165700	174336530	19930	19930	19930	19930	0
166	20231023	165600	174336530	19930	19930	19930	19930	0
167	20231023	165500	174336530	19930	19930	19930	19930	0
168	20231023	165400	174336530	19930	19930	19930	19930	0
169	20231023	165300	174336530	19930	19930	19930	19930	0
170	20231023	165200	174336530	19930	19930	19930	19930	0
171	20231023	165100	174336530	19930	19930	19930	19930	0
172	20231023	165000	174336530	19930	19930	19930	19930	0
173	20231023	164900	174336530	19930	19930	19930	19930	0
174	20231023	164800	174336530	19930	19930	19930	19930	0
175	20231023	164700	174336530	19930	19930	19930	19930	0
176	20231023	164600	174336530	19930	19930	19930	19930	0
177	20231023	164500	174336530	19930	19930	19930	19930	0
178	20231023	164400	174336530	19930	19930	19930	19930	0
179	20231023	164300	174336530	19930	19930	19930	19930	0
180	20231023	164200	174336530	19930	19930	19930	19930	0
181	20231023	164100	174336530	19930	19930	19930	19930	0
182	20231023	164000	174336530	19930	19930	19930	19930	483
183	20231023	163900	174336530	19930	19930	19930	19930	0
184	20231023	163800	174336530	19930	19930	19930	19930	0
185	20231023	163700	174336530	19930	19930	19930	19930	0
186	20231023	163600	174336530	19930	19930	19930	19930	0
187	20231023	163500	174336530	19930	19930	19930	19930	0
188	20231023	163400	174336530	19930	19930	19930	19930	0
189	20231023	163300	174336530	19930	19930	19930	19930	0
190	20231023	163200	174336530	19930	19930	19930	19930	0
191	20231023	163100	174336530	19930	19930	19930	19930	0
192	20231023	163000	174336530	19930	19930	19930	19930	0
193	20231023	162900	174336530	19930	19930	19930	19930	0
194	20231023	162800	174336530	19930	19930	19930	19930	0
195	20231023	162700	174336530	19930	19930	19930	19930	0
196	20231023	162600	174336530	19930	19930	19930	19930	0
197	20231023	162500	174336530	19930	19930	19930	19930	0
198	20231023	162400	174336530	19930	19930	19930	19930	0
199	20231023	162300	174336530	19930	19930	19930	19930	0
200	20231023	162200	174336530	19930	19930	19930	19930	0
201	20231023	162100	174336530	19930	19930	19930	19930	0
202	20231023	162000	174336530	19930	19930	19930	19930	0
203	20231023	161900	174336530	19930	19930	19930	19930	0
204	20231023	161800	174336530	19930	19930	19930	19930	0
205	20231023	161700	174336530	19930	19930	19930	19930	0
206	20231023	161600	174336530	19930	19930	19930	19930	0
207	20231023	161500	174336530	19930	19930	19930	19930	0
208	20231023	161400	174336530	19930	19930	19930	19930	0
209	20231023	161300	174336530	19930	19930	19930	19930	0
210	20231023	161200	174336530	19930	19930	19930	19930	0
211	20231023	161100	174336530	19930	19930	19930	19930	0
212	20231023	161000	174336530	19930	19930	19930	19930	483
213	20231023	160900	174336530	19930	19930	19930	19930	0
214	20231023	160800	174336530	19930	19930	19930	19930	0
215	20231023	160700	174336530	19930	19930	19930	19930	0
216	20231023	160600	174336530	19930	19930	19930	19930	0
217	20231023	160500	174336530	19930	19930	19930	19930	0
218	20231023	160400	174336530	19930	19930	19930	19930	0
219	20231023	160300	174336530	19930	19930	19930	19930	0
220	20231023	160200	174336530	19930	19930	19930	19930	0
221	20231023	160100	174336530	19930	19930	19930	19930	0
222	20231023	160000	174336530	19930	19930	19930	19930	0
223	20231023	155900	174336530	19930	19930	19930	19930	0
224	20231023	155800	174336530	19930	19930	19930	19930	0
225	20231023	155700	174336530	19930	19930	19930	19930	0
226	20231023	155600	174336530	19930	19930	19930	19930	0
227	20231023	155500	174336530	19930	19930	19930	19930	0
228	20231023	155400	174336530	19930	19930	19930	19930	0
229	20231023	155300	174336530	19930	19930	19930	19930	0
230	20231023	155200	174336530	19930	19930	19930	19930	0
231	20231023	155100	174336530	19930	19930	19930	19930	0
232	20231023	155000	174336530	19930	19930	19930	19930	0
233	20231023	154900	174336530	19930	19930	19930	19930	0
234	20231023	154800	174336530	19930	19930	19930	19930	0
235	20231023	154700	174336530	19930	19930	19930	19930	0
236	20231023	154600	174336530	19930	19930	19930	19930	0
237	20231023	154500	174336530	19930	19930	19930	19930	0
238	20231023	154400	174336530	19930	19930	19930	19930	0
239	20231023	154300	174336530	19930	19930	19930	19930	0
240	20231023	154200	174336530	19930	19930	19930	19930	0
241	20231023	154100	174336530	19930	19930	19930	19930	0
242	20231023	154000	174336530	19930	19930	19930	19930	483
243	20231023	153900	174336530	19930	19930	19930	19930	0
244	20231023	153800	174336530	19930	19930	19930	19930	0
245	20231023	153700	174336530	19930	19930	19930	19930	0
246	20231023	153600	174336530	19930	19930	19930	19930	0
247	20231023	153500	174336530	19930	19930	19930	19930	0
248	20231023	153400	174336530	19930	19930	19930	19930	0
249	20231023	153300	174336530	19930	19930	19930	19930	0
250	20231023	153200	174336530	19930	19930	19930	19930	0
251	20231023	153100	174336530	19930	19930	19930	19930	0
252	20231023	153000	174336530	19930	19930	19930	19930	483
253	20231023	152900	164710340	19940	19940	19940	19940	0
254	20231023	152800	164710340	19940	19940	19940	19940	0
255	20231023	152700	164710340	19940	19940	19940	19940	0
256	20231023	152600	164710340	19940	19940	19940	19940	0
257	20231023	152500	164710340	19940	19940	19940	19940	0
258	20231023	152400	164710340	19940	19940	19940	19940	0
259	20231023	152300	164710340	19940	19940	19940	19940	0
260	20231023	152200	164710340	19940	19940	19940	19940	0
261	20231023	152100	164710340	19940	19940	19940	19940	0
262	20231023	152000	164710340	19940	19940	19940	19940	0
263	20231023	151900	164710340	19940	19940	19940	19930	73
264	20231023	151800	163255110	19930	20000	20000	19930	78
265	20231023	151700	161699130	20050	20050	20050	20050	0
266	20231023	151600	161699130	20050	20050	20050	20050	0
267	20231023	151500	161699130	20050	20050	20050	20050	1
268	20231023	151400	161679080	19890	19890	19890	19890	4
269	20231023	151300	161599520	19980	19950	19980	19950	229
270	20231023	151200	157029100	19950	19950	19950	19950	0
271	20231023	151100	157029100	19950	19950	19950	19950	0
272	20231023	151000	157029100	19950	19950	19950	19950	0
273	20231023	150900	157029100	19950	19950	19950	19950	0
274	20231023	150800	157029100	19950	19940	19950	19940	207
275	20231023	150700	152899800	19860	19930	19930	19860	71
276	20231023	150600	151487740	19940	19930	19940	19930	2
277	20231023	150500	151447870	19930	19930	19930	19930	0
278	20231023	150400	151447870	19930	19930	19930	19930	22
279	20231023	150300	151009410	19960	19970	19970	19960	2
280	20231023	150200	150969480	19920	19920	19920	19920	0
281	20231023	150100	150969480	19920	19920	19920	19920	0
282	20231023	150000	150969480	19920	19920	19920	19920	26
283	20231023	145900	150451560	19970	19970	19970	19970	33
284	20231023	145800	149792550	19980	19960	19980	19930	87
285	20231023	145700	148056740	19960	19910	19960	19910	69
286	20231023	145600	146680450	19970	19970	19970	19970	2
287	20231023	145500	146640510	19950	19950	19950	19950	1
288	20231023	145400	146620560	19960	19920	19960	19920	53
289	20231023	145300	145564760	19920	19940	19940	19920	61
290	20231023	145200	144348620	19940	19940	19940	19940	0
291	20231023	145100	144348620	19940	19940	19940	19940	0
292	20231023	145000	144348620	19940	19940	19940	19940	0
293	20231023	144900	144348620	19940	19950	19950	19940	22
294	20231023	144800	143909920	19960	19990	19990	19960	2
295	20231023	144700	143869970	19940	19940	19940	19940	0
296	20231023	144600	143869970	19940	19940	19940	19940	14
297	20231023	144500	143590810	20050	20050	20050	20050	0
298	20231023	144400	143590810	20050	20050	20050	20050	0
299	20231023	144300	143590810	20050	20050	20050	20050	0
300	20231023	144200	143590810	20050	20050	20050	20050	0
301	20231023	144100	143590810	20050	20050	20050	20050	0
302	20231023	144000	143590810	20050	20050	20050	20050	0
303	20231023	143900	143590810	20050	20050	20050	20050	1
304	20231023	143800	143570760	19940	19940	19940	19940	45
305	20231023	143700	142673460	19940	19930	19940	19800	461
306	20231023	143600	133513720	19940	20050	20050	19930	1499
307	20231023	143500	103604630	19970	19970	19970	19970	0
308	20231023	143400	103604630	19970	19980	20100	19970	211
309	20231023	143300	99389620	19980	20000	20050	19980	280
310	20231023	143200	93794480	20000	20000	20000	20000	0
311	20231023	143100	93794480	20000	20000	20000	20000	255
312	20231023	143000	88694480	20050	20050	20050	20050	27
313	20231023	142900	88153130	20100	20100	20100	20100	0
314	20231023	142800	88153130	20100	20100	20100	20100	0
315	20231023	142700	88153130	20100	20100	20100	20100	0
316	20231023	142600	88153130	20100	20100	20100	20100	0
317	20231023	142500	88153130	20100	20100	20100	20100	0
318	20231023	142400	88153130	20100	20100	20100	20100	0
319	20231023	142300	88153130	20100	20100	20100	20100	1
320	20231023	142200	88133030	20050	20050	20050	20050	0
321	20231023	142100	88133030	20050	20050	20050	20050	0
322	20231023	142000	88133030	20050	20050	20050	20050	0
323	20231023	141900	88133030	20050	20050	20050	20050	0
324	20231023	141800	88133030	20050	20050	20050	20050	6
325	20231023	141700	88012730	20100	20100	20100	20100	0
326	20231023	141600	88012730	20100	20100	20100	20100	0
327	20231023	141500	88012730	20100	20100	20100	20100	0
328	20231023	141400	88012730	20100	20100	20100	20100	1
329	20231023	141300	87992630	20000	20000	20000	20000	200
330	20231023	141200	83992630	20050	20050	20050	20050	220
331	20231023	141100	79581630	20050	20050	20050	20050	0
332	20231023	141000	79581630	20050	20050	20050	20050	0
333	20231023	140900	79581630	20050	20050	20050	20050	0
334	20231023	140800	79581630	20050	20050	20050	20050	0
335	20231023	140700	79581630	20050	20050	20050	20050	0
336	20231023	140600	79581630	20050	20050	20050	20050	0
337	20231023	140500	79581630	20050	20050	20050	20050	0
338	20231023	140400	79581630	20050	20050	20050	20050	0
339	20231023	140300	79581630	20050	20050	20050	20050	0
340	20231023	140200	79581630	20050	20050	20050	20050	0
341	20231023	140100	79581630	20050	20050	20050	20050	21
342	20231023	140000	79160580	20050	20050	20050	20050	0
343	20231023	135900	79160580	20050	20050	20050	20050	0
344	20231023	135800	79160580	20050	20000	20050	20000	130
345	20231023	135700	76556530	20050	20050	20050	20050	0
346	20231023	135600	76556530	20050	20050	20050	20050	0
347	20231023	135500	76556530	20050	20050	20050	20050	0
348	20231023	135400	76556530	20050	20050	20050	20050	0
349	20231023	135300	76556530	20050	20050	20050	20050	0
350	20231023	135200	76556530	20050	20050	20050	20050	1
351	20231023	135100	76536480	20000	20000	20000	20000	0
352	20231023	135000	76536480	20000	20000	20000	20000	0
353	20231023	134900	76536480	20000	20000	20000	20000	0
354	20231023	134800	76536480	20000	20000	20000	20000	50
355	20231023	134700	75536480	20050	20050	20050	20050	0
356	20231023	134600	75536480	20050	20050	20050	20050	1
357	20231023	134500	75516430	20100	20100	20100	20100	1
358	20231023	134400	75496330	20050	20050	20050	20050	0
359	20231023	134300	75496330	20050	20050	20050	20050	0
360	20231023	134200	75496330	20050	20050	20050	20050	0
361	20231023	134100	75496330	20050	20050	20050	20050	0
362	20231023	134000	75496330	20050	20050	20050	20050	0
363	20231023	133900	75496330	20050	20100	20100	20050	2
364	20231023	133800	75456180	20150	20150	20150	20150	0
365	20231023	133700	75456180	20150	20150	20150	20150	0
366	20231023	133600	75456180	20150	20150	20150	20150	1
367	20231023	133500	75436030	20250	20250	20250	20250	0
368	20231023	133400	75436030	20250	20250	20250	20250	0
369	20231023	133300	75436030	20250	20250	20250	20250	0
370	20231023	133200	75436030	20250	20250	20250	20250	0
371	20231023	133100	75436030	20250	20250	20250	20250	0
372	20231023	133000	75436030	20250	20250	20250	20250	0
373	20231023	132900	75436030	20250	20250	20250	20250	0
374	20231023	132800	75436030	20250	20250	20250	20250	0
375	20231023	132700	75436030	20250	20250	20250	20250	0
376	20231023	132600	75436030	20250	20250	20250	20250	0
377	20231023	132500	75436030	20250	20250	20250	20250	0
378	20231023	132400	75436030	20250	20250	20250	20250	0
379	20231023	132300	75436030	20250	20250	20250	20250	0
380	20231023	132200	75436030	20250	20250	20250	20250	0
381	20231023	132100	75436030	20250	20250	20250	20250	0
382	20231023	132000	75436030	20250	20250	20250	20250	0
383	20231023	131900	75436030	20250	20250	20250	20250	0
384	20231023	131800	75436030	20250	20250	20250	20250	0
385	20231023	131700	75436030	20250	20250	20250	20250	0
386	20231023	131600	75436030	20250	20250	20250	20250	0
387	20231023	131500	75436030	20250	20250	20250	20250	0
388	20231023	131400	75436030	20250	20250	20250	20250	0
389	20231023	131300	75436030	20250	20250	20250	20250	0
390	20231023	131200	75436030	20250	20200	20250	20200	10
391	20231023	131100	75233780	20200	20200	20200	20200	0
392	20231023	131000	75233780	20200	20200	20200	20200	0
393	20231023	130900	75233780	20200	20200	20200	20200	1
394	20231023	130800	75213580	20050	20050	20050	20050	0
395	20231023	130700	75213580	20050	20050	20050	20050	0
396	20231023	130600	75213580	20050	20150	20150	20050	26
397	20231023	130500	74692130	20200	20200	20200	20200	0
398	20231023	130400	74692130	20200	20200	20200	20200	0
399	20231023	130300	74692130	20200	20200	20200	20200	1
400	20231023	130200	74671930	20200	20200	20200	20200	0
401	20231023	130100	74671930	20200	20200	20200	20200	1
402	20231023	130000	74651730	20200	20200	20200	20200	0
403	20231023	125900	74651730	20200	20200	20200	20200	0
404	20231023	125800	74651730	20200	20200	20200	20200	0
405	20231023	125700	74651730	20200	20200	20200	20200	0
406	20231023	125600	74651730	20200	20200	20200	20200	0
407	20231023	125500	74651730	20200	20200	20200	20200	0
408	20231023	125400	74651730	20200	20200	20200	20200	0
409	20231023	125300	74651730	20200	20200	20200	20200	5
410	20231023	125200	74550730	20200	20200	20200	20200	0
411	20231023	125100	74550730	20200	20200	20200	20200	0
412	20231023	125000	74550730	20200	20200	20200	20200	0
413	20231023	124900	74550730	20200	20200	20200	20200	0
414	20231023	124800	74550730	20200	20200	20200	20200	0
415	20231023	124700	74550730	20200	20200	20200	20200	0
416	20231023	124600	74550730	20200	20200	20200	20200	0
417	20231023	124500	74550730	20200	20200	20200	20200	0
418	20231023	124400	74550730	20200	20200	20200	20200	0
419	20231023	124300	74550730	20200	20200	20200	20200	0
420	20231023	124200	74550730	20200	20200	20200	20200	1
421	20231023	124100	74530530	20150	20150	20150	20150	0
422	20231023	124000	74530530	20150	20150	20150	20150	0
423	20231023	123900	74530530	20150	20150	20150	20150	0
424	20231023	123800	74530530	20150	20150	20150	20150	228
425	20231023	123700	69936330	20050	20200	20200	20050	59
426	20231023	123600	68751680	20150	20150	20150	20150	0
427	20231023	123500	68751680	20150	20150	20150	20150	0
428	20231023	123400	68751680	20150	20150	20150	20150	5
429	20231023	123300	68650930	20150	20150	20150	20150	0
430	20231023	123200	68650930	20150	20150	20150	20150	0
431	20231023	123100	68650930	20150	20150	20150	20150	3
432	20231023	123000	68590480	20150	20150	20150	20150	1
433	20231023	122900	68570330	20200	20200	20200	20200	0
434	20231023	122800	68570330	20200	20200	20200	20200	0
435	20231023	122700	68570330	20200	20200	20200	20200	1
436	20231023	122600	68550130	20150	20150	20150	20150	21
437	20231023	122500	68126980	20200	20200	20200	20200	1
438	20231023	122400	68106780	20150	20150	20150	20150	0
439	20231023	122300	68106780	20150	20150	20150	20150	0
440	20231023	122200	68106780	20150	20150	20150	20150	0
441	20231023	122100	68106780	20150	20150	20150	20150	0
442	20231023	122000	68106780	20150	20150	20150	20150	0
443	20231023	121900	68106780	20150	20150	20150	20150	0
444	20231023	121800	68106780	20150	20150	20150	20150	0
445	20231023	121700	68106780	20150	20150	20150	20150	0
446	20231023	121600	68106780	20150	20150	20150	20150	0
447	20231023	121500	68106780	20150	20150	20150	20150	0
448	20231023	121400	68106780	20150	20150	20150	20150	0
449	20231023	121300	68106780	20150	20150	20150	20150	0
450	20231023	121200	68106780	20150	20150	20150	20150	0
451	20231023	121100	68106780	20150	20150	20150	20150	0
452	20231023	121000	68106780	20150	20150	20150	20150	0
453	20231023	120900	68106780	20150	20150	20150	20150	0
454	20231023	120800	68106780	20150	20150	20150	20150	0
455	20231023	120700	68106780	20150	20150	20150	20150	1
456	20231023	120600	68086630	20150	20150	20150	20150	0
457	20231023	120500	68086630	20150	20150	20150	20150	0
458	20231023	120400	68086630	20150	20150	20150	20150	0
459	20231023	120300	68086630	20150	20150	20150	20150	0
460	20231023	120200	68086630	20150	20150	20150	20150	0
461	20231023	120100	68086630	20150	20150	20150	20150	0
462	20231023	120000	68086630	20150	20150	20150	20150	0
463	20231023	115900	68086630	20150	20150	20150	20150	0
464	20231023	115800	68086630	20150	20150	20150	20150	0
465	20231023	115700	68086630	20150	20150	20150	20150	0
466	20231023	115600	68086630	20150	20150	20150	20150	80
467	20231023	115500	66474630	20000	20000	20000	20000	1
468	20231023	115400	66454630	20200	20150	20200	20150	128
469	20231023	115300	63873030	20150	20150	20150	20150	0
470	20231023	115200	63873030	20150	20000	20150	19990	257
471	20231023	115100	58734400	20100	20100	20100	20100	0
472	20231023	115000	58734400	20100	20100	20100	20100	0
473	20231023	114900	58734400	20100	20100	20100	20100	0
474	20231023	114800	58734400	20100	20100	20100	20100	0
475	20231023	114700	58734400	20100	20100	20100	20100	0
476	20231023	114600	58734400	20100	20100	20100	20100	1
477	20231023	114500	58714300	20000	20000	20000	20000	8
478	20231023	114400	58554300	20000	20000	20000	20000	0
479	20231023	114300	58554300	20000	20000	20000	20000	0
480	20231023	114200	58554300	20000	20000	20000	20000	0
481	20231023	114100	58554300	20000	20050	20050	20000	8
482	20231023	114000	58394100	20050	20050	20050	20050	12
483	20231023	113900	58153500	20050	20050	20050	20050	88
484	20231023	113800	56389100	20050	20100	20100	20050	24
485	20231023	113700	55907400	20100	20100	20100	20100	220
486	20231023	113600	51485400	20150	20150	20150	20150	75
487	20231023	113500	49974150	20200	20200	20200	20200	0
488	20231023	113400	49974150	20200	20200	20200	20200	0
489	20231023	113300	49974150	20200	20200	20200	20200	0
490	20231023	113200	49974150	20200	20200	20200	20200	0
491	20231023	113100	49974150	20200	20200	20200	20200	0
492	20231023	113000	49974150	20200	20200	20200	20200	0
493	20231023	112900	49974150	20200	20200	20200	20200	0
494	20231023	112800	49974150	20200	20200	20200	20200	0
495	20231023	112700	49974150	20200	20200	20200	20200	0
496	20231023	112600	49974150	20200	20200	20200	20200	0
497	20231023	112500	49974150	20200	20200	20200	20200	1
498	20231023	112400	49953950	20250	20250	20250	20250	0
499	20231023	112300	49953950	20250	20250	20250	20250	0
500	20231023	112200	49953950	20250	20250	20250	20250	0
501	20231023	112100	49953950	20250	20250	20250	20250	0
502	20231023	112000	49953950	20250	20250	20250	20250	0
503	20231023	111900	49953950	20250	20250	20250	20250	0
504	20231023	111800	49953950	20250	20250	20250	20250	0
505	20231023	111700	49953950	20250	20250	20250	20250	0
506	20231023	111600	49953950	20250	20300	20300	20250	63
507	20231023	111500	48675100	20300	20300	20300	20300	148
508	20231023	111400	45670700	20400	20400	20400	20400	0
509	20231023	111300	45670700	20400	20400	20400	20400	0
510	20231023	111200	45670700	20400	20400	20400	20400	0
511	20231023	111100	45670700	20400	20400	20400	20400	0
512	20231023	111000	45670700	20400	20400	20400	20400	0
513	20231023	110900	45670700	20400	20400	20400	20400	0
514	20231023	110800	45670700	20400	20400	20400	20400	0
515	20231023	110700	45670700	20400	20350	20400	20350	25
516	20231023	110600	45161200	20350	20350	20350	20350	0
517	20231023	110500	45161200	20350	20350	20350	20350	0
518	20231023	110400	45161200	20350	20300	20350	20300	121
519	20231023	110300	42701750	20150	20150	20150	20150	0
520	20231023	110200	42701750	20150	20150	20150	20150	0
521	20231023	110100	42701750	20150	20150	20150	20150	0
522	20231023	110000	42701750	20150	20150	20150	20150	0
523	20231023	105900	42701750	20150	20150	20150	20150	0
524	20231023	105800	42701750	20150	20150	20150	20150	0
525	20231023	105700	42701750	20150	20150	20150	20150	0
526	20231023	105600	42701750	20150	20150	20150	20150	0
527	20231023	105500	42701750	20150	20150	20150	20150	0
528	20231023	105400	42701750	20150	20150	20150	20150	0
529	20231023	105300	42701750	20150	20150	20150	20150	0
530	20231023	105200	42701750	20150	20150	20150	20150	0
531	20231023	105100	42701750	20150	20150	20150	20150	0
532	20231023	105000	42701750	20150	20150	20150	20150	0
533	20231023	104900	42701750	20150	20150	20150	20150	50
534	20231023	104800	41694250	20150	20150	20150	20150	0
535	20231023	104700	41694250	20150	20150	20150	20150	0
536	20231023	104600	41694250	20150	20150	20150	20150	0
537	20231023	104500	41694250	20150	20150	20150	20150	0
538	20231023	104400	41694250	20150	20250	20250	20150	40
539	20231023	104300	40888050	20300	20300	20300	20300	1
540	20231023	104200	40867750	20200	20200	20200	20200	0
541	20231023	104100	40867750	20200	20200	20200	20200	2
542	20231023	104000	40827350	20200	20200	20200	20200	5
543	20231023	103900	40726350	20200	20200	20200	20200	1
544	20231023	103800	40706150	20250	20250	20250	20250	0
545	20231023	103700	40706150	20250	20250	20250	20250	0
546	20231023	103600	40706150	20250	20250	20250	20250	0
547	20231023	103500	40706150	20250	20250	20250	20250	104
548	20231023	103400	38600150	20250	20250	20250	20250	2
549	20231023	103300	38559650	20250	20250	20250	20250	0
550	20231023	103200	38559650	20250	20250	20250	20250	1
551	20231023	103100	38539400	20250	20250	20250	20250	0
552	20231023	103000	38539400	20250	20250	20250	20250	0
553	20231023	102900	38539400	20250	20250	20250	20250	0
554	20231023	102800	38539400	20250	20250	20250	20250	0
555	20231023	102700	38539400	20250	20250	20250	20250	0
556	20231023	102600	38539400	20250	20250	20250	20250	0
557	20231023	102500	38539400	20250	20250	20250	20250	0
558	20231023	102400	38539400	20250	20250	20250	20250	0
559	20231023	102300	38539400	20250	20250	20250	20250	0
560	20231023	102200	38539400	20250	20250	20250	20250	0
561	20231023	102100	38539400	20250	20250	20250	20250	0
562	20231023	102000	38539400	20250	20250	20250	20250	3
563	20231023	101900	38478650	20250	20200	20250	20200	93
564	20231023	101800	36598550	20150	20150	20150	20150	1
565	20231023	101700	36578400	20100	20100	20100	20100	0
566	20231023	101600	36578400	20100	20100	20100	20100	0
567	20231023	101500	36578400	20100	20100	20100	20100	0
568	20231023	101400	36578400	20100	20100	20100	20100	90
569	20231023	101300	34769400	20100	20100	20100	20100	32
570	20231023	101200	34126200	20150	20150	20150	20150	0
571	20231023	101100	34126200	20150	20150	20150	20150	0
572	20231023	101000	34126200	20150	20150	20150	20150	10
573	20231023	100900	33924700	20150	20150	20150	20150	0
574	20231023	100800	33924700	20150	20150	20150	20150	1
575	20231023	100700	33904550	20150	20150	20150	20150	0
576	20231023	100600	33904550	20150	20150	20150	20150	9
577	20231023	100500	33723200	20150	20150	20150	20150	0
578	20231023	100400	33723200	20150	20150	20150	20150	40
579	20231023	100300	32917200	20300	20300	20300	20300	7
580	20231023	100200	32775100	20150	20150	20150	20150	0
581	20231023	100100	32775100	20150	20150	20150	20150	140
582	20231023	100000	29954100	20150	20150	20150	20150	69
583	20231023	095900	28563750	20150	20150	20150	20150	22
584	20231023	095800	28120450	20150	20150	20150	20150	90
585	20231023	095700	26306950	20150	20150	20150	20150	0
586	20231023	095600	26306950	20150	20150	20150	20150	0
587	20231023	095500	26306950	20150	20150	20150	20150	0
588	20231023	095400	26306950	20150	20150	20150	20150	0
589	20231023	095300	26306950	20150	20150	20150	20150	0
590	20231023	095200	26306950	20150	20150	20150	20150	0
591	20231023	095100	26306950	20150	20150	20150	20150	0
592	20231023	095000	26306950	20150	20250	20250	20150	33
593	20231023	094900	25641850	20350	20350	20350	20350	0
594	20231023	094800	25641850	20350	20350	20350	20350	0
595	20231023	094700	25641850	20350	20350	20350	20350	50
596	20231023	094600	24624350	20350	20350	20350	20350	0
597	20231023	094500	24624350	20350	20350	20350	20350	0
598	20231023	094400	24624350	20350	20350	20350	20350	0
599	20231023	094300	24624350	20350	20350	20350	20350	0
600	20231023	094200	24624350	20350	20350	20350	20350	0
601	20231023	094100	24624350	20350	20350	20350	20350	0
602	20231023	094000	24624350	20350	20350	20350	20350	0
603	20231023	093900	24624350	20350	20350	20350	20350	0
604	20231023	093800	24624350	20350	20300	20350	20300	16
605	20231023	093700	24299500	20350	20300	20350	20300	36
606	20231023	093600	23568600	20300	20300	20300	20300	0
607	20231023	093500	23568600	20300	20300	20300	20300	1
608	20231023	093400	23548300	20200	20200	20200	20200	29
609	20231023	093300	22962500	20300	20300	20300	20300	0
610	20231023	093200	22962500	20300	20300	20300	20300	0
611	20231023	093100	22962500	20300	20300	20300	20300	1
612	20231023	093000	22942200	20350	20350	20350	20350	0
613	20231023	092900	22942200	20350	20350	20350	20350	0
614	20231023	092800	22942200	20350	20350	20350	20350	0
615	20231023	092700	22942200	20350	20350	20350	20350	24
616	20231023	092600	22453800	20350	20200	20350	20200	88
617	20231023	092500	20675200	20200	20200	20200	20200	0
618	20231023	092400	20675200	20200	20200	20200	20200	29
619	20231023	092300	20089400	20200	20200	20200	20200	0
620	20231023	092200	20089400	20200	20200	20200	20200	0
621	20231023	092100	20089400	20200	20200	20200	20200	97
622	20231023	092000	18130000	20200	20200	20200	20200	0
623	20231023	091900	18130000	20200	20200	20200	20200	0
624	20231023	091800	18130000	20200	20350	20350	20200	2
625	20231023	091700	18089450	20350	20350	20350	20350	2
626	20231023	091600	18048750	20350	20300	20350	20200	33
627	20231023	091500	17381800	20250	20250	20250	20250	0
628	20231023	091400	17381800	20250	20250	20250	20250	0
629	20231023	091300	17381800	20250	20300	20300	20250	82
630	20231023	091200	15721250	20300	20300	20300	20300	0
631	20231023	091100	15721250	20300	20300	20300	20300	0
632	20231023	091000	15721250	20300	20300	20300	20300	79
633	20231023	090900	14117550	20300	20300	20300	20300	30
634	20231023	090800	13508550	20200	20200	20200	20200	0
635	20231023	090700	13508550	20200	20300	20300	20200	208
636	20231023	090600	9289850	20150	20150	20150	20150	56
637	20231023	090500	8161450	20450	20450	20450	20450	0
638	20231023	090400	8161450	20450	20450	20450	20450	1
639	20231023	090300	8141000	20600	20600	20600	20600	0
640	20231023	090200	8141000	20600	20600	20600	20600	0
641	20231023	090100	8141000	20600	20600	20600	20600	1
642	20231023	090000	8120400	20100	20100	20100	20100	404