KissMeData/344860/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203900	52533575	2705	2705	2705	2705	884
3	20231024	203800	52533575	2705	2705	2705	2705	0
4	20231024	203700	52533575	2705	2705	2705	2705	0
5	20231024	203600	52533575	2705	2705	2705	2705	0
6	20231024	203500	52533575	2705	2705	2705	2705	0
7	20231024	203400	52533575	2705	2705	2705	2705	0
8	20231024	203300	52533575	2705	2705	2705	2705	0
9	20231024	203200	52533575	2705	2705	2705	2705	0
10	20231024	203100	52533575	2705	2705	2705	2705	0
11	20231024	203000	52533575	2705	2705	2705	2705	0
12	20231024	202900	52533575	2705	2705	2705	2705	0
13	20231024	202800	52533575	2705	2705	2705	2705	0
14	20231024	202700	52533575	2705	2705	2705	2705	0
15	20231024	202600	52533575	2705	2705	2705	2705	0
16	20231024	202500	52533575	2705	2705	2705	2705	0
17	20231024	202400	52533575	2705	2705	2705	2705	0
18	20231024	202300	52533575	2705	2705	2705	2705	0
19	20231024	202200	52533575	2705	2705	2705	2705	0
20	20231024	202100	52533575	2705	2705	2705	2705	0
21	20231024	202000	52533575	2705	2705	2705	2705	0
22	20231024	201900	52533575	2705	2705	2705	2705	0
23	20231024	201800	52533575	2705	2705	2705	2705	0
24	20231024	201700	52533575	2705	2705	2705	2705	0
25	20231024	201600	52533575	2705	2705	2705	2705	0
26	20231024	201500	52533575	2705	2705	2705	2705	0
27	20231024	201400	52533575	2705	2705	2705	2705	0
28	20231024	201300	52533575	2705	2705	2705	2705	0
29	20231024	201200	52533575	2705	2705	2705	2705	0
30	20231024	201100	52533575	2705	2705	2705	2705	0
31	20231024	201000	52533575	2705	2705	2705	2705	0
32	20231024	200900	52533575	2705	2705	2705	2705	884
33	20231024	200800	52533575	2705	2705	2705	2705	0
34	20231024	200700	52533575	2705	2705	2705	2705	0
35	20231024	200600	52533575	2705	2705	2705	2705	0
36	20231024	200500	52533575	2705	2705	2705	2705	0
37	20231024	200400	52533575	2705	2705	2705	2705	0
38	20231024	200300	52533575	2705	2705	2705	2705	0
39	20231024	200200	52533575	2705	2705	2705	2705	0
40	20231024	200100	52533575	2705	2705	2705	2705	0
41	20231024	200000	52533575	2705	2705	2705	2705	0
42	20231024	195900	52533575	2705	2705	2705	2705	0
43	20231024	195800	52533575	2705	2705	2705	2705	0
44	20231024	195700	52533575	2705	2705	2705	2705	0
45	20231024	195600	52533575	2705	2705	2705	2705	0
46	20231024	195500	52533575	2705	2705	2705	2705	0
47	20231024	195400	52533575	2705	2705	2705	2705	0
48	20231024	195300	52533575	2705	2705	2705	2705	0
49	20231024	195200	52533575	2705	2705	2705	2705	0
50	20231024	195100	52533575	2705	2705	2705	2705	0
51	20231024	195000	52533575	2705	2705	2705	2705	0
52	20231024	194900	52533575	2705	2705	2705	2705	0
53	20231024	194800	52533575	2705	2705	2705	2705	0
54	20231024	194700	52533575	2705	2705	2705	2705	0
55	20231024	194600	52533575	2705	2705	2705	2705	0
56	20231024	194500	52533575	2705	2705	2705	2705	0
57	20231024	194400	52533575	2705	2705	2705	2705	0
58	20231024	194300	52533575	2705	2705	2705	2705	0
59	20231024	194200	52533575	2705	2705	2705	2705	0
60	20231024	194100	52533575	2705	2705	2705	2705	0
61	20231024	194000	52533575	2705	2705	2705	2705	0
62	20231024	193900	52533575	2705	2705	2705	2705	884
63	20231024	193800	52533575	2705	2705	2705	2705	0
64	20231024	193700	52533575	2705	2705	2705	2705	0
65	20231024	193600	52533575	2705	2705	2705	2705	0
66	20231024	193500	52533575	2705	2705	2705	2705	0
67	20231024	193400	52533575	2705	2705	2705	2705	0
68	20231024	193300	52533575	2705	2705	2705	2705	0
69	20231024	193200	52533575	2705	2705	2705	2705	0
70	20231024	193100	52533575	2705	2705	2705	2705	0
71	20231024	193000	52533575	2705	2705	2705	2705	0
72	20231024	192900	52533575	2705	2705	2705	2705	0
73	20231024	192800	52533575	2705	2705	2705	2705	0
74	20231024	192700	52533575	2705	2705	2705	2705	0
75	20231024	192600	52533575	2705	2705	2705	2705	0
76	20231024	192500	52533575	2705	2705	2705	2705	0
77	20231024	192400	52533575	2705	2705	2705	2705	0
78	20231024	192300	52533575	2705	2705	2705	2705	0
79	20231024	192200	52533575	2705	2705	2705	2705	0
80	20231024	192100	52533575	2705	2705	2705	2705	0
81	20231024	192000	52533575	2705	2705	2705	2705	0
82	20231024	191900	52533575	2705	2705	2705	2705	0
83	20231024	191800	52533575	2705	2705	2705	2705	0
84	20231024	191700	52533575	2705	2705	2705	2705	0
85	20231024	191600	52533575	2705	2705	2705	2705	0
86	20231024	191500	52533575	2705	2705	2705	2705	0
87	20231024	191400	52533575	2705	2705	2705	2705	0
88	20231024	191300	52533575	2705	2705	2705	2705	0
89	20231024	191200	52533575	2705	2705	2705	2705	0
90	20231024	191100	52533575	2705	2705	2705	2705	0
91	20231024	191000	52533575	2705	2705	2705	2705	0
92	20231024	190900	52533575	2705	2705	2705	2705	884
93	20231024	190800	52533575	2705	2705	2705	2705	0
94	20231024	190700	52533575	2705	2705	2705	2705	0
95	20231024	190600	52533575	2705	2705	2705	2705	0
96	20231024	190500	52533575	2705	2705	2705	2705	0
97	20231024	190400	52533575	2705	2705	2705	2705	0
98	20231024	190300	52533575	2705	2705	2705	2705	0
99	20231024	190200	52533575	2705	2705	2705	2705	0
100	20231024	190100	52533575	2705	2705	2705	2705	0
101	20231024	190000	52533575	2705	2705	2705	2705	0
102	20231024	185900	52533575	2705	2705	2705	2705	0
103	20231024	185800	52533575	2705	2705	2705	2705	0
104	20231024	185700	52533575	2705	2705	2705	2705	0
105	20231024	185600	52533575	2705	2705	2705	2705	0
106	20231024	185500	52533575	2705	2705	2705	2705	0
107	20231024	185400	52533575	2705	2705	2705	2705	0
108	20231024	185300	52533575	2705	2705	2705	2705	0
109	20231024	185200	52533575	2705	2705	2705	2705	0
110	20231024	185100	52533575	2705	2705	2705	2705	0
111	20231024	185000	52533575	2705	2705	2705	2705	0
112	20231024	184900	52533575	2705	2705	2705	2705	0
113	20231024	184800	52533575	2705	2705	2705	2705	0
114	20231024	184700	52533575	2705	2705	2705	2705	0
115	20231024	184600	52533575	2705	2705	2705	2705	0
116	20231024	184500	52533575	2705	2705	2705	2705	0
117	20231024	184400	52533575	2705	2705	2705	2705	0
118	20231024	184300	52533575	2705	2705	2705	2705	0
119	20231024	184200	52533575	2705	2705	2705	2705	0
120	20231024	184100	52533575	2705	2705	2705	2705	0
121	20231024	184000	52533575	2705	2705	2705	2705	0
122	20231024	183900	52533575	2705	2705	2705	2705	884
123	20231024	183800	52533575	2705	2705	2705	2705	0
124	20231024	183700	52533575	2705	2705	2705	2705	0
125	20231024	183600	52533575	2705	2705	2705	2705	0
126	20231024	183500	52533575	2705	2705	2705	2705	0
127	20231024	183400	52533575	2705	2705	2705	2705	0
128	20231024	183300	52533575	2705	2705	2705	2705	0
129	20231024	183200	52533575	2705	2705	2705	2705	0
130	20231024	183100	52533575	2705	2705	2705	2705	0
131	20231024	183000	52533575	2705	2705	2705	2705	0
132	20231024	182900	52533575	2705	2705	2705	2705	0
133	20231024	182800	52533575	2705	2705	2705	2705	0
134	20231024	182700	52533575	2705	2705	2705	2705	0
135	20231024	182600	52533575	2705	2705	2705	2705	0
136	20231024	182500	52533575	2705	2705	2705	2705	0
137	20231024	182400	52533575	2705	2705	2705	2705	0
138	20231024	182300	52533575	2705	2705	2705	2705	0
139	20231024	182200	52533575	2705	2705	2705	2705	0
140	20231024	182100	52533575	2705	2705	2705	2705	0
141	20231024	182000	52533575	2705	2705	2705	2705	0
142	20231024	181900	52533575	2705	2705	2705	2705	0
143	20231024	181800	52533575	2705	2705	2705	2705	0
144	20231024	181700	52533575	2705	2705	2705	2705	0
145	20231024	181600	52533575	2705	2705	2705	2705	0
146	20231024	181500	52533575	2705	2705	2705	2705	0
147	20231024	181400	52533575	2705	2705	2705	2705	0
148	20231024	181300	52533575	2705	2705	2705	2705	0
149	20231024	181200	52533575	2705	2705	2705	2705	0
150	20231024	181100	52533575	2705	2705	2705	2705	0
151	20231024	181000	52533575	2705	2705	2705	2705	0
152	20231024	180900	52533575	2705	2705	2705	2705	884
153	20231024	180800	52533575	2705	2705	2705	2705	0
154	20231024	180700	52533575	2705	2705	2705	2705	0
155	20231024	180600	52533575	2705	2705	2705	2705	0
156	20231024	180500	52533575	2705	2705	2705	2705	0
157	20231024	180400	52533575	2705	2705	2705	2705	0
158	20231024	180300	52533575	2705	2705	2705	2705	0
159	20231024	180200	52533575	2705	2705	2705	2705	0
160	20231024	180100	52533575	2705	2705	2705	2705	0
161	20231024	180000	52533575	2705	2705	2705	2705	0
162	20231024	175900	52533575	2705	2705	2705	2705	0
163	20231024	175800	52533575	2705	2705	2705	2705	0
164	20231024	175700	52533575	2705	2705	2705	2705	0
165	20231024	175600	52533575	2705	2705	2705	2705	0
166	20231024	175500	52533575	2705	2705	2705	2705	0
167	20231024	175400	52533575	2705	2705	2705	2705	0
168	20231024	175300	52533575	2705	2705	2705	2705	0
169	20231024	175200	52533575	2705	2705	2705	2705	0
170	20231024	175100	52533575	2705	2705	2705	2705	0
171	20231024	175000	52533575	2705	2705	2705	2705	0
172	20231024	174900	52533575	2705	2705	2705	2705	0
173	20231024	174800	52533575	2705	2705	2705	2705	0
174	20231024	174700	52533575	2705	2705	2705	2705	0
175	20231024	174600	52533575	2705	2705	2705	2705	0
176	20231024	174500	52533575	2705	2705	2705	2705	0
177	20231024	174400	52533575	2705	2705	2705	2705	0
178	20231024	174300	52533575	2705	2705	2705	2705	0
179	20231024	174200	52533575	2705	2705	2705	2705	0
180	20231024	174100	52533575	2705	2705	2705	2705	0
181	20231024	174000	52533575	2705	2705	2705	2705	0
182	20231024	173900	52533575	2705	2705	2705	2705	884
183	20231024	173800	52533575	2705	2705	2705	2705	0
184	20231024	173700	52533575	2705	2705	2705	2705	0
185	20231024	173600	52533575	2705	2705	2705	2705	0
186	20231024	173500	52533575	2705	2705	2705	2705	0
187	20231024	173400	52533575	2705	2705	2705	2705	0
188	20231024	173300	52533575	2705	2705	2705	2705	0
189	20231024	173200	52533575	2705	2705	2705	2705	0
190	20231024	173100	52533575	2705	2705	2705	2705	0
191	20231024	173000	52533575	2705	2705	2705	2705	0
192	20231024	172900	52533575	2705	2705	2705	2705	0
193	20231024	172800	52533575	2705	2705	2705	2705	0
194	20231024	172700	52533575	2705	2705	2705	2705	0
195	20231024	172600	52533575	2705	2705	2705	2705	0
196	20231024	172500	52533575	2705	2705	2705	2705	0
197	20231024	172400	52533575	2705	2705	2705	2705	0
198	20231024	172300	52533575	2705	2705	2705	2705	0
199	20231024	172200	52533575	2705	2705	2705	2705	0
200	20231024	172100	52533575	2705	2705	2705	2705	0
201	20231024	172000	52533575	2705	2705	2705	2705	0
202	20231024	171900	52533575	2705	2705	2705	2705	0
203	20231024	171800	52533575	2705	2705	2705	2705	0
204	20231024	171700	52533575	2705	2705	2705	2705	0
205	20231024	171600	52533575	2705	2705	2705	2705	0
206	20231024	171500	52533575	2705	2705	2705	2705	0
207	20231024	171400	52533575	2705	2705	2705	2705	0
208	20231024	171300	52533575	2705	2705	2705	2705	0
209	20231024	171200	52533575	2705	2705	2705	2705	0
210	20231024	171100	52533575	2705	2705	2705	2705	0
211	20231024	171000	52533575	2705	2705	2705	2705	0
212	20231024	170900	52533575	2705	2705	2705	2705	884
213	20231024	170800	52533575	2705	2705	2705	2705	0
214	20231024	170700	52533575	2705	2705	2705	2705	0
215	20231024	170600	52533575	2705	2705	2705	2705	0
216	20231024	170500	52533575	2705	2705	2705	2705	0
217	20231024	170400	52533575	2705	2705	2705	2705	0
218	20231024	170300	52533575	2705	2705	2705	2705	0
219	20231024	170200	52533575	2705	2705	2705	2705	0
220	20231024	170100	52533575	2705	2705	2705	2705	0
221	20231024	170000	52533575	2705	2705	2705	2705	0
222	20231024	165900	52533575	2705	2705	2705	2705	0
223	20231024	165800	52533575	2705	2705	2705	2705	0
224	20231024	165700	52533575	2705	2705	2705	2705	0
225	20231024	165600	52533575	2705	2705	2705	2705	0
226	20231024	165500	52533575	2705	2705	2705	2705	0
227	20231024	165400	52533575	2705	2705	2705	2705	0
228	20231024	165300	52533575	2705	2705	2705	2705	0
229	20231024	165200	52533575	2705	2705	2705	2705	0
230	20231024	165100	52533575	2705	2705	2705	2705	0
231	20231024	165000	52533575	2705	2705	2705	2705	0
232	20231024	164900	52533575	2705	2705	2705	2705	0
233	20231024	164800	52533575	2705	2705	2705	2705	0
234	20231024	164700	52533575	2705	2705	2705	2705	0
235	20231024	164600	52533575	2705	2705	2705	2705	0
236	20231024	164500	52533575	2705	2705	2705	2705	0
237	20231024	164400	52533575	2705	2705	2705	2705	0
238	20231024	164300	52533575	2705	2705	2705	2705	0
239	20231024	164200	52533575	2705	2705	2705	2705	0
240	20231024	164100	52533575	2705	2705	2705	2705	0
241	20231024	164000	52533575	2705	2705	2705	2705	0
242	20231024	163900	52533575	2705	2705	2705	2705	884
243	20231024	163800	52533575	2705	2705	2705	2705	0
244	20231024	163700	52533575	2705	2705	2705	2705	0
245	20231024	163600	52533575	2705	2705	2705	2705	0
246	20231024	163500	52533575	2705	2705	2705	2705	0
247	20231024	163400	52533575	2705	2705	2705	2705	0
248	20231024	163300	52533575	2705	2705	2705	2705	0
249	20231024	163200	52533575	2705	2705	2705	2705	0
250	20231024	163100	52533575	2705	2705	2705	2705	0
251	20231024	163000	52533575	2705	2705	2705	2705	0
252	20231024	162900	52533575	2705	2705	2705	2705	0
253	20231024	162800	52533575	2705	2705	2705	2705	0
254	20231024	162700	52533575	2705	2705	2705	2705	0
255	20231024	162600	52533575	2705	2705	2705	2705	0
256	20231024	162500	52533575	2705	2705	2705	2705	0
257	20231024	162400	52533575	2705	2705	2705	2705	0
258	20231024	162300	52533575	2705	2705	2705	2705	0
259	20231024	162200	52533575	2705	2705	2705	2705	0
260	20231024	162100	52533575	2705	2705	2705	2705	0
261	20231024	162000	52533575	2705	2705	2705	2705	0
262	20231024	161900	52533575	2705	2705	2705	2705	0
263	20231024	161800	52533575	2705	2705	2705	2705	0
264	20231024	161700	52533575	2705	2705	2705	2705	0
265	20231024	161600	52533575	2705	2705	2705	2705	0
266	20231024	161500	52533575	2705	2705	2705	2705	0
267	20231024	161400	52533575	2705	2705	2705	2705	0
268	20231024	161300	52533575	2705	2705	2705	2705	0
269	20231024	161200	52533575	2705	2705	2705	2705	0
270	20231024	161100	52533575	2705	2705	2705	2705	0
271	20231024	161000	52533575	2705	2705	2705	2705	0
272	20231024	160900	52533575	2705	2705	2705	2705	884
273	20231024	160800	52533575	2705	2705	2705	2705	0
274	20231024	160700	52533575	2705	2705	2705	2705	0
275	20231024	160600	52533575	2705	2705	2705	2705	0
276	20231024	160500	52533575	2705	2705	2705	2705	0
277	20231024	160400	52533575	2705	2705	2705	2705	0
278	20231024	160300	52533575	2705	2705	2705	2705	0
279	20231024	160200	52533575	2705	2705	2705	2705	0
280	20231024	160100	52533575	2705	2705	2705	2705	0
281	20231024	160000	52533575	2705	2705	2705	2705	0
282	20231024	155900	52533575	2705	2705	2705	2705	0
283	20231024	155800	52533575	2705	2705	2705	2705	0
284	20231024	155700	52533575	2705	2705	2705	2705	0
285	20231024	155600	52533575	2705	2705	2705	2705	0
286	20231024	155500	52533575	2705	2705	2705	2705	0
287	20231024	155400	52533575	2705	2705	2705	2705	0
288	20231024	155300	52533575	2705	2705	2705	2705	0
289	20231024	155200	52533575	2705	2705	2705	2705	0
290	20231024	155100	52533575	2705	2705	2705	2705	0
291	20231024	155000	52533575	2705	2705	2705	2705	0
292	20231024	154900	52533575	2705	2705	2705	2705	0
293	20231024	154800	52533575	2705	2705	2705	2705	0
294	20231024	154700	52533575	2705	2705	2705	2705	0
295	20231024	154600	52533575	2705	2705	2705	2705	0
296	20231024	154500	52533575	2705	2705	2705	2705	0
297	20231024	154400	52533575	2705	2705	2705	2705	0
298	20231024	154300	52533575	2705	2705	2705	2705	0
299	20231024	154200	52533575	2705	2705	2705	2705	0
300	20231024	154100	52533575	2705	2705	2705	2705	0
301	20231024	154000	52533575	2705	2705	2705	2705	0
302	20231024	153900	52533575	2705	2705	2705	2705	884
303	20231024	153800	52533575	2705	2705	2705	2705	0
304	20231024	153700	52533575	2705	2705	2705	2705	0
305	20231024	153600	52533575	2705	2705	2705	2705	0
306	20231024	153500	52533575	2705	2705	2705	2705	0
307	20231024	153400	52533575	2705	2705	2705	2705	0
308	20231024	153300	52533575	2705	2705	2705	2705	0
309	20231024	153200	52533575	2705	2705	2705	2705	0
310	20231024	153100	52533575	2705	2705	2705	2705	0
311	20231024	153000	52533575	2705	2705	2705	2705	884
312	20231024	152900	50142355	2705	2705	2705	2705	0
313	20231024	152800	50142355	2705	2705	2705	2705	0
314	20231024	152700	50142355	2705	2705	2705	2705	0
315	20231024	152600	50142355	2705	2705	2705	2705	0
316	20231024	152500	50142355	2705	2705	2705	2705	0
317	20231024	152400	50142355	2705	2705	2705	2705	0
318	20231024	152300	50142355	2705	2705	2705	2705	0
319	20231024	152200	50142355	2705	2705	2705	2705	0
320	20231024	152100	50142355	2705	2705	2705	2705	0
321	20231024	152000	50142355	2705	2705	2705	2705	0
322	20231024	151900	50142355	2705	2705	2705	2705	0
323	20231024	151800	50142355	2705	2705	2705	2705	10
324	20231024	151700	50115305	2705	2700	2705	2700	31
325	20231024	151600	50031455	2705	2700	2705	2700	11
326	20231024	151500	50001705	2705	2705	2705	2700	18
327	20231024	151400	49953020	2705	2700	2705	2700	11
328	20231024	151300	49923270	2705	2705	2705	2705	10
329	20231024	151200	49896220	2705	2705	2705	2705	11
330	20231024	151100	49866465	2705	2705	2705	2700	12
331	20231024	151000	49834020	2705	2705	2710	2705	62
332	20231024	150900	49666280	2700	2705	2705	2700	30
333	20231024	150800	49585225	2715	2675	2715	2675	186
334	20231024	150700	49084775	2665	2675	2675	2665	96
335	20231024	150600	48828275	2675	2675	2675	2675	11
336	20231024	150500	48798850	2675	2675	2675	2675	111
337	20231024	150400	48501925	2675	2675	2675	2675	11
338	20231024	150300	48472500	2675	2660	2675	2660	199
339	20231024	150200	47942730	2650	2665	2665	2650	61
340	20231024	150100	47780915	2680	2675	2685	2630	1110
341	20231024	150000	44835075	2735	2710	2740	2705	208
342	20231024	145900	44267830	2720	2720	2720	2720	12
343	20231024	145800	44235190	2620	2735	2740	2620	310
344	20231024	145700	43409680	2740	2735	2740	2730	110
345	20231024	145600	43108370	2740	2730	2740	2725	143
346	20231024	145500	42716785	2735	2715	2735	2715	108
347	20231024	145400	42421530	2730	2720	2730	2720	11
348	20231024	145300	42391530	2735	2720	2735	2720	11
349	20231024	145200	42361460	2735	2725	2735	2725	10
350	20231024	145100	42334140	2735	2730	2735	2730	11
351	20231024	145000	42304060	2735	2730	2735	2730	108
352	20231024	144900	42008695	2735	2735	2735	2735	11
353	20231024	144800	41978610	2735	2730	2735	2730	11
354	20231024	144700	41948560	2730	2730	2730	2730	10
355	20231024	144600	41921260	2730	2730	2735	2730	95
356	20231024	144500	41661535	2735	2735	2740	2725	129
357	20231024	144400	41308215	2740	2735	2740	2735	22
358	20231024	144300	41247975	2740	2740	2740	2735	130
359	20231024	144200	40891980	2740	2735	2740	2735	10
360	20231024	144100	40864585	2750	2745	2750	2745	11
361	20231024	144000	40834340	2750	2750	2750	2750	31
362	20231024	143900	40749090	2750	2740	2750	2740	12
363	20231024	143800	40716110	2740	2725	2740	2725	22
364	20231024	143700	40655990	2725	2725	2725	2725	27
365	20231024	143600	40582415	2725	2730	2730	2725	23
366	20231024	143500	40519685	2725	2715	2725	2715	311
367	20231024	143400	39672230	2725	2725	2725	2720	62
368	20231024	143300	39503290	2730	2725	2730	2725	11
369	20231024	143200	39473265	2725	2725	2725	2725	10
370	20231024	143100	39446015	2725	2720	2725	2720	11
371	20231024	143000	39416060	2725	2730	2730	2725	12
372	20231024	142900	39383305	2730	2725	2730	2725	12
373	20231024	142800	39350550	2725	2720	2725	2720	91
374	20231024	142700	39102585	2725	2715	2725	2715	11
375	20231024	142600	39072620	2725	2720	2725	2720	10
376	20231024	142500	39045380	2730	2715	2730	2715	61
377	20231024	142400	38879360	2720	2715	2720	2715	11
378	20231024	142300	38849445	2720	2710	2720	2710	29
379	20231024	142200	38770745	2710	2710	2710	2710	11
380	20231024	142100	38740935	2710	2710	2710	2710	10
381	20231024	142000	38713835	2710	2710	2710	2710	11
382	20231024	141900	38684025	2710	2710	2710	2710	11
383	20231024	141800	38654215	2710	2710	2710	2710	11
384	20231024	141700	38624405	2710	2700	2710	2700	311
385	20231024	141600	37783100	2705	2685	2705	2685	15
386	20231024	141500	37742650	2705	2700	2705	2700	124
387	20231024	141400	37407235	2705	2705	2705	2680	29
388	20231024	141300	37329015	2705	2705	2705	2705	11
389	20231024	141200	37299260	2705	2690	2705	2690	11
390	20231024	141100	37269520	2705	2690	2705	2690	10
391	20231024	141000	37242605	2690	2690	2690	2690	11
392	20231024	140900	37213015	2690	2690	2690	2690	11
393	20231024	140800	37183425	2690	2690	2690	2690	11
394	20231024	140700	37153835	2665	2665	2665	2665	11
395	20231024	140600	37124520	2665	2665	2665	2665	10
396	20231024	140500	37097870	2665	2665	2665	2665	12
397	20231024	140400	37065890	2645	2655	2665	2645	112
398	20231024	140300	36769245	2660	2665	2665	2660	20
399	20231024	140200	36715990	2665	2660	2665	2660	16
400	20231024	140100	36673360	2660	2660	2660	2660	11
401	20231024	140000	36644100	2660	2645	2665	2645	285
402	20231024	135900	35889530	2645	2640	2645	2640	11
403	20231024	135800	35860480	2640	2640	2640	2640	191
404	20231024	135700	35356240	2640	2635	2640	2635	108
405	20231024	135600	35071140	2635	2635	2635	2635	150
406	20231024	135500	34675890	2635	2635	2635	2635	10
407	20231024	135400	34649540	2635	2635	2635	2635	11
408	20231024	135300	34620555	2635	2635	2635	2635	16
409	20231024	135200	34578395	2630	2630	2630	2630	986
410	20231024	135100	31985215	2630	2630	2630	2630	11
411	20231024	135000	31956285	2630	2625	2630	2625	106
412	20231024	134900	31677510	2625	2625	2625	2625	11
413	20231024	134800	31648635	2625	2625	2625	2625	11
414	20231024	134700	31619760	2625	2625	2625	2625	11
415	20231024	134600	31590885	2625	2625	2625	2625	11
416	20231024	134500	31562010	2625	2625	2625	2625	10
417	20231024	134400	31535760	2625	2625	2625	2625	0
418	20231024	134300	31535760	2625	2625	2625	2625	0
419	20231024	134200	31535760	2625	2625	2625	2625	0
420	20231024	134100	31535760	2625	2625	2625	2625	0
421	20231024	134000	31535760	2625	2625	2625	2625	0
422	20231024	133900	31535760	2625	2625	2625	2625	0
423	20231024	133800	31535760	2625	2625	2625	2625	0
424	20231024	133700	31535760	2625	2625	2625	2625	11
425	20231024	133600	31506885	2620	2620	2620	2620	0
426	20231024	133500	31506885	2620	2620	2620	2620	14
427	20231024	133400	31470205	2620	2620	2620	2620	0
428	20231024	133300	31470205	2620	2620	2620	2620	0
429	20231024	133200	31470205	2620	2620	2620	2620	0
430	20231024	133100	31470205	2620	2620	2620	2620	0
431	20231024	133000	31470205	2620	2620	2620	2620	0
432	20231024	132900	31470205	2620	2620	2620	2620	0
433	20231024	132800	31470205	2620	2620	2620	2620	117
434	20231024	132700	31163665	2625	2625	2625	2625	0
435	20231024	132600	31163665	2625	2625	2625	2625	0
436	20231024	132500	31163665	2625	2625	2625	2625	0
437	20231024	132400	31163665	2625	2625	2625	2625	0
438	20231024	132300	31163665	2625	2625	2625	2625	0
439	20231024	132200	31163665	2625	2625	2625	2625	0
440	20231024	132100	31163665	2625	2625	2625	2625	0
441	20231024	132000	31163665	2625	2625	2625	2625	0
442	20231024	131900	31163665	2625	2625	2625	2625	0
443	20231024	131800	31163665	2625	2625	2625	2625	0
444	20231024	131700	31163665	2625	2625	2625	2625	0
445	20231024	131600	31163665	2625	2625	2625	2625	0
446	20231024	131500	31163665	2625	2625	2625	2625	0
447	20231024	131400	31163665	2625	2625	2625	2625	0
448	20231024	131300	31163665	2625	2625	2625	2625	0
449	20231024	131200	31163665	2625	2625	2625	2625	0
450	20231024	131100	31163665	2625	2625	2625	2625	0
451	20231024	131000	31163665	2625	2625	2625	2625	0
452	20231024	130900	31163665	2625	2605	2625	2605	2
453	20231024	130800	31158435	2605	2605	2605	2605	0
454	20231024	130700	31158435	2605	2605	2605	2605	0
455	20231024	130600	31158435	2605	2605	2605	2605	0
456	20231024	130500	31158435	2605	2605	2605	2605	0
457	20231024	130400	31158435	2605	2605	2605	2605	0
458	20231024	130300	31158435	2605	2605	2605	2605	0
459	20231024	130200	31158435	2605	2605	2605	2605	0
460	20231024	130100	31158435	2605	2605	2605	2605	0
461	20231024	130000	31158435	2605	2605	2605	2605	0
462	20231024	125900	31158435	2605	2605	2605	2605	2
463	20231024	125800	31153225	2605	2605	2605	2605	0
464	20231024	125700	31153225	2605	2605	2605	2605	0
465	20231024	125600	31153225	2605	2605	2605	2605	0
466	20231024	125500	31153225	2605	2605	2605	2605	0
467	20231024	125400	31153225	2605	2605	2605	2605	0
468	20231024	125300	31153225	2605	2605	2605	2605	0
469	20231024	125200	31153225	2605	2605	2605	2605	0
470	20231024	125100	31153225	2605	2605	2605	2605	0
471	20231024	125000	31153225	2605	2605	2605	2605	0
472	20231024	124900	31153225	2605	2605	2605	2605	0
473	20231024	124800	31153225	2605	2605	2605	2605	10
474	20231024	124700	31127175	2600	2600	2600	2600	0
475	20231024	124600	31127175	2600	2600	2600	2600	0
476	20231024	124500	31127175	2600	2620	2620	2600	254
477	20231024	124400	30464155	2630	2630	2630	2630	0
478	20231024	124300	30464155	2630	2630	2630	2630	0
479	20231024	124200	30464155	2630	2630	2630	2630	0
480	20231024	124100	30464155	2630	2630	2630	2630	0
481	20231024	124000	30464155	2630	2630	2630	2630	4
482	20231024	123900	30453635	2630	2630	2630	2630	1
483	20231024	123800	30451005	2630	2630	2630	2630	0
484	20231024	123700	30451005	2630	2630	2630	2630	0
485	20231024	123600	30451005	2630	2625	2630	2625	11
486	20231024	123500	30422090	2625	2625	2625	2625	0
487	20231024	123400	30422090	2625	2625	2625	2625	0
488	20231024	123300	30422090	2625	2625	2625	2625	0
489	20231024	123200	30422090	2625	2625	2625	2625	0
490	20231024	123100	30422090	2625	2625	2625	2625	0
491	20231024	123000	30422090	2625	2625	2625	2625	91
492	20231024	122900	30183215	2615	2615	2615	2615	0
493	20231024	122800	30183215	2615	2615	2615	2615	0
494	20231024	122700	30183215	2615	2615	2615	2615	0
495	20231024	122600	30183215	2615	2615	2615	2615	0
496	20231024	122500	30183215	2615	2615	2615	2615	0
497	20231024	122400	30183215	2615	2615	2615	2615	0
498	20231024	122300	30183215	2615	2615	2615	2615	0
499	20231024	122200	30183215	2615	2615	2615	2615	0
500	20231024	122100	30183215	2615	2615	2615	2615	0
501	20231024	122000	30183215	2615	2615	2615	2615	0
502	20231024	121900	30183215	2615	2615	2615	2615	1
503	20231024	121800	30180600	2610	2610	2610	2610	32
504	20231024	121700	30097080	2610	2610	2610	2610	35
505	20231024	121600	30005730	2625	2625	2625	2625	0
506	20231024	121500	30005730	2625	2625	2625	2625	0
507	20231024	121400	30005730	2625	2625	2625	2625	0
508	20231024	121300	30005730	2625	2625	2625	2625	0
509	20231024	121200	30005730	2625	2625	2625	2625	0
510	20231024	121100	30005730	2625	2625	2625	2625	0
511	20231024	121000	30005730	2625	2625	2625	2625	0
512	20231024	120900	30005730	2625	2625	2625	2625	0
513	20231024	120800	30005730	2625	2625	2625	2625	0
514	20231024	120700	30005730	2625	2625	2625	2625	0
515	20231024	120600	30005730	2625	2625	2625	2625	0
516	20231024	120500	30005730	2625	2625	2625	2625	0
517	20231024	120400	30005730	2625	2625	2625	2625	0
518	20231024	120300	30005730	2625	2625	2625	2625	0
519	20231024	120200	30005730	2625	2625	2625	2625	0
520	20231024	120100	30005730	2625	2625	2625	2625	0
521	20231024	120000	30005730	2625	2625	2625	2625	0
522	20231024	115900	30005730	2625	2625	2625	2625	0
523	20231024	115800	30005730	2625	2625	2625	2625	0
524	20231024	115700	30005730	2625	2625	2625	2625	0
525	20231024	115600	30005730	2625	2625	2625	2625	34
526	20231024	115500	29916480	2625	2625	2625	2625	0
527	20231024	115400	29916480	2625	2625	2625	2625	0
528	20231024	115300	29916480	2625	2625	2625	2625	0
529	20231024	115200	29916480	2625	2625	2625	2625	0
530	20231024	115100	29916480	2625	2625	2625	2625	0
531	20231024	115000	29916480	2625	2625	2625	2625	0
532	20231024	114900	29916480	2625	2625	2625	2625	0
533	20231024	114800	29916480	2625	2625	2625	2625	0
534	20231024	114700	29916480	2625	2625	2625	2625	0
535	20231024	114600	29916480	2625	2625	2625	2625	0
536	20231024	114500	29916480	2625	2625	2625	2625	0
537	20231024	114400	29916480	2625	2625	2625	2625	0
538	20231024	114300	29916480	2625	2625	2625	2625	2
539	20231024	114200	29911230	2625	2625	2625	2625	0
540	20231024	114100	29911230	2625	2625	2625	2625	0
541	20231024	114000	29911230	2625	2625	2625	2625	0
542	20231024	113900	29911230	2625	2625	2625	2625	19
543	20231024	113800	29861355	2605	2605	2605	2605	0
544	20231024	113700	29861355	2605	2605	2605	2605	5
545	20231024	113600	29848330	2600	2600	2600	2600	0
546	20231024	113500	29848330	2600	2600	2600	2600	0
547	20231024	113400	29848330	2600	2600	2600	2600	0
548	20231024	113300	29848330	2600	2600	2600	2600	0
549	20231024	113200	29848330	2600	2600	2600	2600	0
550	20231024	113100	29848330	2600	2600	2600	2600	0
551	20231024	113000	29848330	2600	2600	2600	2600	0
552	20231024	112900	29848330	2600	2600	2600	2600	0
553	20231024	112800	29848330	2600	2600	2600	2600	50
554	20231024	112700	29718330	2600	2600	2600	2600	0
555	20231024	112600	29718330	2600	2600	2600	2600	100
556	20231024	112500	29458330	2600	2600	2600	2600	0
557	20231024	112400	29458330	2600	2600	2600	2600	0
558	20231024	112300	29458330	2600	2600	2600	2600	0
559	20231024	112200	29458330	2600	2600	2600	2600	0
560	20231024	112100	29458330	2600	2600	2600	2600	0
561	20231024	112000	29458330	2600	2600	2600	2600	0
562	20231024	111900	29458330	2600	2600	2600	2600	0
563	20231024	111800	29458330	2600	2600	2600	2600	0
564	20231024	111700	29458330	2600	2600	2600	2600	0
565	20231024	111600	29458330	2600	2600	2600	2600	0
566	20231024	111500	29458330	2600	2600	2600	2600	0
567	20231024	111400	29458330	2600	2600	2600	2600	6
568	20231024	111300	29442730	2600	2600	2600	2600	0
569	20231024	111200	29442730	2600	2600	2600	2600	0
570	20231024	111100	29442730	2600	2600	2600	2600	0
571	20231024	111000	29442730	2600	2600	2600	2600	0
572	20231024	110900	29442730	2600	2600	2600	2600	0
573	20231024	110800	29442730	2600	2600	2600	2600	0
574	20231024	110700	29442730	2600	2600	2600	2600	0
575	20231024	110600	29442730	2600	2600	2600	2600	0
576	20231024	110500	29442730	2600	2600	2600	2600	100
577	20231024	110400	29182730	2595	2595	2595	2595	0
578	20231024	110300	29182730	2595	2595	2595	2595	0
579	20231024	110200	29182730	2595	2595	2595	2595	452
580	20231024	110100	28009790	2595	2595	2595	2595	0
581	20231024	110000	28009790	2595	2595	2595	2595	0
582	20231024	105900	28009790	2595	2595	2595	2595	44
583	20231024	105800	27895610	2595	2595	2595	2595	0
584	20231024	105700	27895610	2595	2585	2595	2585	41
585	20231024	105600	27789515	2585	2595	2595	2585	407
586	20231024	105500	26736345	2600	2610	2610	2600	60
587	20231024	105400	26579990	2605	2615	2620	2605	1131
588	20231024	105300	23622925	2615	2620	2620	2615	400
589	20231024	105200	22575000	2620	2620	2620	2620	0
590	20231024	105100	22575000	2620	2620	2620	2620	50
591	20231024	105000	22444000	2620	2620	2620	2620	0
592	20231024	104900	22444000	2620	2620	2620	2620	0
593	20231024	104800	22444000	2620	2620	2620	2620	0
594	20231024	104700	22444000	2620	2620	2620	2620	11
595	20231024	104600	22415180	2635	2635	2635	2635	0
596	20231024	104500	22415180	2635	2635	2635	2635	9
597	20231024	104400	22391465	2630	2630	2630	2630	0
598	20231024	104300	22391465	2630	2630	2630	2630	0
599	20231024	104200	22391465	2630	2630	2630	2630	0
600	20231024	104100	22391465	2630	2630	2630	2630	0
601	20231024	104000	22391465	2630	2630	2630	2630	0
602	20231024	103900	22391465	2630	2630	2630	2630	0
603	20231024	103800	22391465	2630	2630	2630	2630	0
604	20231024	103700	22391465	2630	2630	2630	2630	0
605	20231024	103600	22391465	2630	2630	2630	2630	0
606	20231024	103500	22391465	2630	2630	2630	2630	0
607	20231024	103400	22391465	2630	2630	2630	2630	0
608	20231024	103300	22391465	2630	2630	2630	2630	750
609	20231024	103200	20418965	2630	2630	2630	2630	0
610	20231024	103100	20418965	2630	2630	2630	2630	0
611	20231024	103000	20418965	2630	2630	2630	2630	0
612	20231024	102900	20418965	2630	2630	2630	2630	0
613	20231024	102800	20418965	2630	2630	2630	2630	0
614	20231024	102700	20418965	2630	2630	2630	2630	5
615	20231024	102600	20405815	2625	2625	2625	2625	0
616	20231024	102500	20405815	2625	2625	2625	2625	922
617	20231024	102400	17985565	2625	2625	2625	2625	35
618	20231024	102300	17893690	2625	2630	2630	2625	741
619	20231024	102200	15944985	2630	2630	2630	2630	237
620	20231024	102100	15321675	2630	2630	2630	2630	1
621	20231024	102000	15319045	2630	2630	2630	2630	1
622	20231024	101900	15316415	2630	2630	2630	2630	45
623	20231024	101800	15198065	2630	2630	2630	2630	1
624	20231024	101700	15195435	2625	2625	2625	2625	0
625	20231024	101600	15195435	2625	2625	2625	2625	30
626	20231024	101500	15116685	2620	2620	2620	2620	0
627	20231024	101400	15116685	2620	2620	2620	2620	0
628	20231024	101300	15116685	2620	2620	2620	2620	0
629	20231024	101200	15116685	2620	2620	2620	2620	0
630	20231024	101100	15116685	2620	2620	2620	2620	0
631	20231024	101000	15116685	2620	2620	2620	2620	0
632	20231024	100900	15116685	2620	2620	2620	2620	0
633	20231024	100800	15116685	2620	2630	2630	2620	52
634	20231024	100700	14980125	2645	2645	2645	2645	6
635	20231024	100600	14964255	2650	2650	2650	2650	0
636	20231024	100500	14964255	2650	2650	2650	2650	0
637	20231024	100400	14964255	2650	2650	2650	2650	0
638	20231024	100300	14964255	2650	2650	2650	2650	0
639	20231024	100200	14964255	2650	2650	2650	2650	1
640	20231024	100100	14961605	2650	2650	2650	2650	0
641	20231024	100000	14961605	2650	2650	2650	2650	0
642	20231024	095900	14961605	2650	2650	2650	2650	0
643	20231024	095800	14961605	2650	2650	2650	2650	1
644	20231024	095700	14958955	2650	2650	2650	2650	0
645	20231024	095600	14958955	2650	2650	2650	2650	5
646	20231024	095500	14945705	2650	2650	2650	2650	0
647	20231024	095400	14945705	2650	2650	2650	2650	0
648	20231024	095300	14945705	2650	2650	2650	2650	0
649	20231024	095200	14945705	2650	2650	2650	2650	0
650	20231024	095100	14945705	2650	2650	2650	2650	0
651	20231024	095000	14945705	2650	2650	2650	2650	2
652	20231024	094900	14940405	2650	2650	2650	2650	0
653	20231024	094800	14940405	2650	2650	2650	2650	23
654	20231024	094700	14879455	2650	2645	2650	2645	2
655	20231024	094600	14874160	2645	2635	2645	2635	1032
656	20231024	094500	12145690	2630	2630	2630	2630	0
657	20231024	094400	12145690	2630	2630	2630	2630	0
658	20231024	094300	12145690	2630	2630	2630	2630	0
659	20231024	094200	12145690	2630	2630	2630	2630	0
660	20231024	094100	12145690	2630	2630	2630	2630	0
661	20231024	094000	12145690	2630	2630	2630	2630	26
662	20231024	093900	12077310	2620	2620	2620	2620	0
663	20231024	093800	12077310	2620	2620	2620	2620	0
664	20231024	093700	12077310	2620	2620	2620	2620	0
665	20231024	093600	12077310	2620	2620	2620	2620	0
666	20231024	093500	12077310	2620	2620	2620	2620	0
667	20231024	093400	12077310	2620	2620	2620	2620	0
668	20231024	093300	12077310	2620	2620	2620	2620	0
669	20231024	093200	12077310	2620	2620	2620	2620	3
670	20231024	093100	12069450	2630	2630	2630	2630	1
671	20231024	093000	12066820	2630	2630	2630	2630	2
672	20231024	092900	12061560	2620	2620	2620	2620	1
673	20231024	092800	12058940	2625	2625	2625	2625	0
674	20231024	092700	12058940	2625	2625	2625	2625	0
675	20231024	092600	12058940	2625	2625	2625	2625	0
676	20231024	092500	12058940	2625	2625	2625	2625	1520
677	20231024	092400	8068940	2630	2630	2630	2630	0
678	20231024	092300	8068940	2630	2630	2630	2630	0
679	20231024	092200	8068940	2630	2630	2630	2630	11
680	20231024	092100	8040010	2635	2635	2635	2635	50
681	20231024	092000	7908260	2640	2640	2640	2640	0
682	20231024	091900	7908260	2640	2640	2640	2640	0
683	20231024	091800	7908260	2640	2640	2640	2640	0
684	20231024	091700	7908260	2640	2640	2640	2640	0
685	20231024	091600	7908260	2640	2630	2640	2630	10
686	20231024	091500	7881870	2640	2640	2640	2640	0
687	20231024	091400	7881870	2640	2640	2640	2640	1
688	20231024	091300	7879230	2635	2635	2635	2635	3
689	20231024	091200	7871325	2635	2635	2635	2635	1
690	20231024	091100	7868690	2645	2615	2645	2615	12
691	20231024	091000	7837130	2615	2615	2615	2615	77
692	20231024	090900	7635775	2615	2615	2615	2615	1
693	20231024	090800	7633160	2615	2615	2615	2615	12
694	20231024	090700	7601780	2615	2615	2615	2615	2
695	20231024	090600	7596550	2615	2610	2620	2610	114
696	20231024	090500	7297970	2610	2625	2625	2610	2491
697	20231024	090400	759245	2625	2645	2645	2625	22
698	20231024	090300	701450	2635	2690	2690	2635	139
699	20231024	090200	333780	2690	2650	2690	2645	121
700	20231024	090100	13505	2690	2690	2690	2690	1
701	20231024	090000	10815	2710	2685	2710	2685	4