KissMeData/085670/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194100	737227910	4035	4035	4035	4035	5691
3	20231023	194000	737227910	4035	4035	4035	4035	0
4	20231023	193900	737227910	4035	4035	4035	4035	0
5	20231023	193800	737227910	4035	4035	4035	4035	0
6	20231023	193700	737227910	4035	4035	4035	4035	0
7	20231023	193600	737227910	4035	4035	4035	4035	0
8	20231023	193500	737227910	4035	4035	4035	4035	0
9	20231023	193400	737227910	4035	4035	4035	4035	0
10	20231023	193300	737227910	4035	4035	4035	4035	0
11	20231023	193200	737227910	4035	4035	4035	4035	0
12	20231023	193100	737227910	4035	4035	4035	4035	0
13	20231023	193000	737227910	4035	4035	4035	4035	0
14	20231023	192900	737227910	4035	4035	4035	4035	0
15	20231023	192800	737227910	4035	4035	4035	4035	0
16	20231023	192700	737227910	4035	4035	4035	4035	0
17	20231023	192600	737227910	4035	4035	4035	4035	0
18	20231023	192500	737227910	4035	4035	4035	4035	0
19	20231023	192400	737227910	4035	4035	4035	4035	0
20	20231023	192300	737227910	4035	4035	4035	4035	0
21	20231023	192200	737227910	4035	4035	4035	4035	0
22	20231023	192100	737227910	4035	4035	4035	4035	0
23	20231023	192000	737227910	4035	4035	4035	4035	0
24	20231023	191900	737227910	4035	4035	4035	4035	0
25	20231023	191800	737227910	4035	4035	4035	4035	0
26	20231023	191700	737227910	4035	4035	4035	4035	0
27	20231023	191600	737227910	4035	4035	4035	4035	0
28	20231023	191500	737227910	4035	4035	4035	4035	0
29	20231023	191400	737227910	4035	4035	4035	4035	0
30	20231023	191300	737227910	4035	4035	4035	4035	0
31	20231023	191200	737227910	4035	4035	4035	4035	0
32	20231023	191100	737227910	4035	4035	4035	4035	5691
33	20231023	191000	737227910	4035	4035	4035	4035	0
34	20231023	190900	737227910	4035	4035	4035	4035	0
35	20231023	190800	737227910	4035	4035	4035	4035	0
36	20231023	190700	737227910	4035	4035	4035	4035	0
37	20231023	190600	737227910	4035	4035	4035	4035	0
38	20231023	190500	737227910	4035	4035	4035	4035	0
39	20231023	190400	737227910	4035	4035	4035	4035	0
40	20231023	190300	737227910	4035	4035	4035	4035	0
41	20231023	190200	737227910	4035	4035	4035	4035	0
42	20231023	190100	737227910	4035	4035	4035	4035	0
43	20231023	190000	737227910	4035	4035	4035	4035	0
44	20231023	185900	737227910	4035	4035	4035	4035	0
45	20231023	185800	737227910	4035	4035	4035	4035	0
46	20231023	185700	737227910	4035	4035	4035	4035	0
47	20231023	185600	737227910	4035	4035	4035	4035	0
48	20231023	185500	737227910	4035	4035	4035	4035	0
49	20231023	185400	737227910	4035	4035	4035	4035	0
50	20231023	185300	737227910	4035	4035	4035	4035	0
51	20231023	185200	737227910	4035	4035	4035	4035	0
52	20231023	185100	737227910	4035	4035	4035	4035	0
53	20231023	185000	737227910	4035	4035	4035	4035	0
54	20231023	184900	737227910	4035	4035	4035	4035	0
55	20231023	184800	737227910	4035	4035	4035	4035	0
56	20231023	184700	737227910	4035	4035	4035	4035	0
57	20231023	184600	737227910	4035	4035	4035	4035	0
58	20231023	184500	737227910	4035	4035	4035	4035	0
59	20231023	184400	737227910	4035	4035	4035	4035	0
60	20231023	184300	737227910	4035	4035	4035	4035	0
61	20231023	184200	737227910	4035	4035	4035	4035	0
62	20231023	184100	737227910	4035	4035	4035	4035	5691
63	20231023	184000	737227910	4035	4035	4035	4035	0
64	20231023	183900	737227910	4035	4035	4035	4035	0
65	20231023	183800	737227910	4035	4035	4035	4035	0
66	20231023	183700	737227910	4035	4035	4035	4035	0
67	20231023	183600	737227910	4035	4035	4035	4035	0
68	20231023	183500	737227910	4035	4035	4035	4035	0
69	20231023	183400	737227910	4035	4035	4035	4035	0
70	20231023	183300	737227910	4035	4035	4035	4035	0
71	20231023	183200	737227910	4035	4035	4035	4035	0
72	20231023	183100	737227910	4035	4035	4035	4035	0
73	20231023	183000	737227910	4035	4035	4035	4035	0
74	20231023	182900	737227910	4035	4035	4035	4035	0
75	20231023	182800	737227910	4035	4035	4035	4035	0
76	20231023	182700	737227910	4035	4035	4035	4035	0
77	20231023	182600	737227910	4035	4035	4035	4035	0
78	20231023	182500	737227910	4035	4035	4035	4035	0
79	20231023	182400	737227910	4035	4035	4035	4035	0
80	20231023	182300	737227910	4035	4035	4035	4035	0
81	20231023	182200	737227910	4035	4035	4035	4035	0
82	20231023	182100	737227910	4035	4035	4035	4035	0
83	20231023	182000	737227910	4035	4035	4035	4035	0
84	20231023	181900	737227910	4035	4035	4035	4035	0
85	20231023	181800	737227910	4035	4035	4035	4035	0
86	20231023	181700	737227910	4035	4035	4035	4035	0
87	20231023	181600	737227910	4035	4035	4035	4035	0
88	20231023	181500	737227910	4035	4035	4035	4035	0
89	20231023	181400	737227910	4035	4035	4035	4035	0
90	20231023	181300	737227910	4035	4035	4035	4035	0
91	20231023	181200	737227910	4035	4035	4035	4035	0
92	20231023	181100	737227910	4035	4035	4035	4035	5691
93	20231023	181000	737227910	4035	4035	4035	4035	0
94	20231023	180900	737227910	4035	4035	4035	4035	0
95	20231023	180800	737227910	4035	4035	4035	4035	0
96	20231023	180700	737227910	4035	4035	4035	4035	0
97	20231023	180600	737227910	4035	4035	4035	4035	0
98	20231023	180500	737227910	4035	4035	4035	4035	0
99	20231023	180400	737227910	4035	4035	4035	4035	0
100	20231023	180300	737227910	4035	4035	4035	4035	0
101	20231023	180200	737227910	4035	4035	4035	4035	0
102	20231023	180100	737227910	4035	4035	4035	4035	0
103	20231023	180000	737227910	4035	4035	4035	4035	0
104	20231023	175900	737227910	4035	4035	4035	4035	0
105	20231023	175800	737227910	4035	4035	4035	4035	0
106	20231023	175700	737227910	4035	4035	4035	4035	0
107	20231023	175600	737227910	4035	4035	4035	4035	0
108	20231023	175500	737227910	4035	4035	4035	4035	0
109	20231023	175400	737227910	4035	4035	4035	4035	0
110	20231023	175300	737227910	4035	4035	4035	4035	0
111	20231023	175200	737227910	4035	4035	4035	4035	0
112	20231023	175100	737227910	4035	4035	4035	4035	0
113	20231023	175000	737227910	4035	4035	4035	4035	0
114	20231023	174900	737227910	4035	4035	4035	4035	0
115	20231023	174800	737227910	4035	4035	4035	4035	0
116	20231023	174700	737227910	4035	4035	4035	4035	0
117	20231023	174600	737227910	4035	4035	4035	4035	0
118	20231023	174500	737227910	4035	4035	4035	4035	0
119	20231023	174400	737227910	4035	4035	4035	4035	0
120	20231023	174300	737227910	4035	4035	4035	4035	0
121	20231023	174200	737227910	4035	4035	4035	4035	0
122	20231023	174100	737227910	4035	4035	4035	4035	5691
123	20231023	174000	737227910	4035	4035	4035	4035	0
124	20231023	173900	737227910	4035	4035	4035	4035	0
125	20231023	173800	737227910	4035	4035	4035	4035	0
126	20231023	173700	737227910	4035	4035	4035	4035	0
127	20231023	173600	737227910	4035	4035	4035	4035	0
128	20231023	173500	737227910	4035	4035	4035	4035	0
129	20231023	173400	737227910	4035	4035	4035	4035	0
130	20231023	173300	737227910	4035	4035	4035	4035	0
131	20231023	173200	737227910	4035	4035	4035	4035	0
132	20231023	173100	737227910	4035	4035	4035	4035	0
133	20231023	173000	737227910	4035	4035	4035	4035	0
134	20231023	172900	737227910	4035	4035	4035	4035	0
135	20231023	172800	737227910	4035	4035	4035	4035	0
136	20231023	172700	737227910	4035	4035	4035	4035	0
137	20231023	172600	737227910	4035	4035	4035	4035	0
138	20231023	172500	737227910	4035	4035	4035	4035	0
139	20231023	172400	737227910	4035	4035	4035	4035	0
140	20231023	172300	737227910	4035	4035	4035	4035	0
141	20231023	172200	737227910	4035	4035	4035	4035	0
142	20231023	172100	737227910	4035	4035	4035	4035	0
143	20231023	172000	737227910	4035	4035	4035	4035	0
144	20231023	171900	737227910	4035	4035	4035	4035	0
145	20231023	171800	737227910	4035	4035	4035	4035	0
146	20231023	171700	737227910	4035	4035	4035	4035	0
147	20231023	171600	737227910	4035	4035	4035	4035	0
148	20231023	171500	737227910	4035	4035	4035	4035	0
149	20231023	171400	737227910	4035	4035	4035	4035	0
150	20231023	171300	737227910	4035	4035	4035	4035	0
151	20231023	171200	737227910	4035	4035	4035	4035	0
152	20231023	171100	737227910	4035	4035	4035	4035	5691
153	20231023	171000	737227910	4035	4035	4035	4035	0
154	20231023	170900	737227910	4035	4035	4035	4035	0
155	20231023	170800	737227910	4035	4035	4035	4035	0
156	20231023	170700	737227910	4035	4035	4035	4035	0
157	20231023	170600	737227910	4035	4035	4035	4035	0
158	20231023	170500	737227910	4035	4035	4035	4035	0
159	20231023	170400	737227910	4035	4035	4035	4035	0
160	20231023	170300	737227910	4035	4035	4035	4035	0
161	20231023	170200	737227910	4035	4035	4035	4035	0
162	20231023	170100	737227910	4035	4035	4035	4035	0
163	20231023	170000	737227910	4035	4035	4035	4035	0
164	20231023	165900	737227910	4035	4035	4035	4035	0
165	20231023	165800	737227910	4035	4035	4035	4035	0
166	20231023	165700	737227910	4035	4035	4035	4035	0
167	20231023	165600	737227910	4035	4035	4035	4035	0
168	20231023	165500	737227910	4035	4035	4035	4035	0
169	20231023	165400	737227910	4035	4035	4035	4035	0
170	20231023	165300	737227910	4035	4035	4035	4035	0
171	20231023	165200	737227910	4035	4035	4035	4035	0
172	20231023	165100	737227910	4035	4035	4035	4035	0
173	20231023	165000	737227910	4035	4035	4035	4035	0
174	20231023	164900	737227910	4035	4035	4035	4035	0
175	20231023	164800	737227910	4035	4035	4035	4035	0
176	20231023	164700	737227910	4035	4035	4035	4035	0
177	20231023	164600	737227910	4035	4035	4035	4035	0
178	20231023	164500	737227910	4035	4035	4035	4035	0
179	20231023	164400	737227910	4035	4035	4035	4035	0
180	20231023	164300	737227910	4035	4035	4035	4035	0
181	20231023	164200	737227910	4035	4035	4035	4035	0
182	20231023	164100	737227910	4035	4035	4035	4035	5691
183	20231023	164000	737227910	4035	4035	4035	4035	0
184	20231023	163900	737227910	4035	4035	4035	4035	0
185	20231023	163800	737227910	4035	4035	4035	4035	0
186	20231023	163700	737227910	4035	4035	4035	4035	0
187	20231023	163600	737227910	4035	4035	4035	4035	0
188	20231023	163500	737227910	4035	4035	4035	4035	0
189	20231023	163400	737227910	4035	4035	4035	4035	0
190	20231023	163300	737227910	4035	4035	4035	4035	0
191	20231023	163200	737227910	4035	4035	4035	4035	0
192	20231023	163100	737227910	4035	4035	4035	4035	0
193	20231023	163000	737227910	4035	4035	4035	4035	0
194	20231023	162900	737227910	4035	4035	4035	4035	0
195	20231023	162800	737227910	4035	4035	4035	4035	0
196	20231023	162700	737227910	4035	4035	4035	4035	0
197	20231023	162600	737227910	4035	4035	4035	4035	0
198	20231023	162500	737227910	4035	4035	4035	4035	0
199	20231023	162400	737227910	4035	4035	4035	4035	0
200	20231023	162300	737227910	4035	4035	4035	4035	0
201	20231023	162200	737227910	4035	4035	4035	4035	0
202	20231023	162100	737227910	4035	4035	4035	4035	0
203	20231023	162000	737227910	4035	4035	4035	4035	0
204	20231023	161900	737227910	4035	4035	4035	4035	0
205	20231023	161800	737227910	4035	4035	4035	4035	0
206	20231023	161700	737227910	4035	4035	4035	4035	0
207	20231023	161600	737227910	4035	4035	4035	4035	0
208	20231023	161500	737227910	4035	4035	4035	4035	0
209	20231023	161400	737227910	4035	4035	4035	4035	0
210	20231023	161300	737227910	4035	4035	4035	4035	0
211	20231023	161200	737227910	4035	4035	4035	4035	0
212	20231023	161100	737227910	4035	4035	4035	4035	5691
213	20231023	161000	737227910	4035	4035	4035	4035	0
214	20231023	160900	737227910	4035	4035	4035	4035	0
215	20231023	160800	737227910	4035	4035	4035	4035	0
216	20231023	160700	737227910	4035	4035	4035	4035	0
217	20231023	160600	737227910	4035	4035	4035	4035	0
218	20231023	160500	737227910	4035	4035	4035	4035	0
219	20231023	160400	737227910	4035	4035	4035	4035	0
220	20231023	160300	737227910	4035	4035	4035	4035	0
221	20231023	160200	737227910	4035	4035	4035	4035	0
222	20231023	160100	737227910	4035	4035	4035	4035	0
223	20231023	160000	737227910	4035	4035	4035	4035	0
224	20231023	155900	737227910	4035	4035	4035	4035	0
225	20231023	155800	737227910	4035	4035	4035	4035	0
226	20231023	155700	737227910	4035	4035	4035	4035	0
227	20231023	155600	737227910	4035	4035	4035	4035	0
228	20231023	155500	737227910	4035	4035	4035	4035	0
229	20231023	155400	737227910	4035	4035	4035	4035	0
230	20231023	155300	737227910	4035	4035	4035	4035	0
231	20231023	155200	737227910	4035	4035	4035	4035	0
232	20231023	155100	737227910	4035	4035	4035	4035	0
233	20231023	155000	737227910	4035	4035	4035	4035	0
234	20231023	154900	737227910	4035	4035	4035	4035	0
235	20231023	154800	737227910	4035	4035	4035	4035	0
236	20231023	154700	737227910	4035	4035	4035	4035	0
237	20231023	154600	737227910	4035	4035	4035	4035	0
238	20231023	154500	737227910	4035	4035	4035	4035	0
239	20231023	154400	737227910	4035	4035	4035	4035	0
240	20231023	154300	737227910	4035	4035	4035	4035	0
241	20231023	154200	737227910	4035	4035	4035	4035	0
242	20231023	154100	737227910	4035	4035	4035	4035	5691
243	20231023	154000	737227910	4035	4035	4035	4035	0
244	20231023	153900	737227910	4035	4035	4035	4035	0
245	20231023	153800	737227910	4035	4035	4035	4035	0
246	20231023	153700	737227910	4035	4035	4035	4035	0
247	20231023	153600	737227910	4035	4035	4035	4035	0
248	20231023	153500	737227910	4035	4035	4035	4035	0
249	20231023	153400	737227910	4035	4035	4035	4035	0
250	20231023	153300	737227910	4035	4035	4035	4035	0
251	20231023	153200	737227910	4035	4035	4035	4035	0
252	20231023	153100	737227910	4035	4035	4035	4035	0
253	20231023	153000	737227910	4035	4035	4035	4035	5691
254	20231023	152900	714264725	4035	4035	4035	4035	0
255	20231023	152800	714264725	4035	4035	4035	4035	0
256	20231023	152700	714264725	4035	4035	4035	4035	0
257	20231023	152600	714264725	4035	4035	4035	4035	0
258	20231023	152500	714264725	4035	4035	4035	4035	0
259	20231023	152400	714264725	4035	4035	4035	4035	0
260	20231023	152300	714264725	4035	4035	4035	4035	0
261	20231023	152200	714264725	4035	4035	4035	4035	0
262	20231023	152100	714264725	4035	4035	4035	4035	0
263	20231023	152000	714264725	4035	4035	4035	4035	0
264	20231023	151900	714264725	4035	4040	4040	4035	247
265	20231023	151800	713266860	4040	4040	4040	4040	506
266	20231023	151700	711222620	4030	4030	4030	4030	400
267	20231023	151600	709610620	4040	4035	4040	4030	2231
268	20231023	151500	700611260	4035	4050	4050	4035	447
269	20231023	151400	698805045	4050	4055	4055	4050	1008
270	20231023	151300	694717640	4055	4060	4060	4055	35
271	20231023	151200	694575710	4055	4055	4055	4055	200
272	20231023	151100	693764710	4040	4045	4045	4040	236
273	20231023	151000	692810550	4045	4045	4055	4045	1715
274	20231023	150900	685873345	4045	4050	4050	4045	456
275	20231023	150800	684028795	4060	4050	4060	4045	113
276	20231023	150700	683571145	4045	4045	4045	4045	0
277	20231023	150600	683571145	4045	4060	4060	4045	2030
278	20231023	150500	675352395	4065	4065	4065	4065	0
279	20231023	150400	675352395	4065	4065	4065	4065	0
280	20231023	150300	675352395	4065	4065	4065	4065	11
281	20231023	150200	675307680	4050	4050	4050	4050	20
282	20231023	150100	675226680	4065	4060	4065	4060	653
283	20231023	150000	672575490	4055	4055	4055	4055	113
284	20231023	145900	672117275	4050	4050	4050	4050	259
285	20231023	145800	671068325	4050	4050	4050	4050	1060
286	20231023	145700	666775325	4050	4055	4055	4050	274
287	20231023	145600	665665520	4050	4050	4050	4050	37
288	20231023	145500	665515670	4050	4050	4050	4050	159
289	20231023	145400	664871720	4055	4050	4055	4040	635
290	20231023	145300	662304700	4050	4050	4050	4050	157
291	20231023	145200	661668850	4035	4040	4050	4035	1826
292	20231023	145100	654286290	4035	4035	4035	4035	0
293	20231023	145000	654286290	4035	4035	4035	4035	159
294	20231023	144900	653644725	4040	4035	4040	4035	162
295	20231023	144800	652991050	4040	4035	4045	4035	652
296	20231023	144700	650358465	4035	4035	4040	4035	1057
297	20231023	144600	646093465	4035	4030	4035	4025	1059
298	20231023	144500	641825315	4030	4030	4035	4030	234
299	20231023	144400	640881725	4035	4035	4035	4035	102
300	20231023	144300	640470155	4045	4045	4045	4045	13
301	20231023	144200	640417570	4045	4025	4045	4015	723
302	20231023	144100	637513135	4020	4025	4025	4020	2101
303	20231023	144000	629065110	4020	4025	4030	4020	1019
304	20231023	143900	624965190	4030	4030	4030	4030	470
305	20231023	143800	623071090	4035	4035	4035	4030	937
306	20231023	143700	619292175	4030	4045	4045	4030	1456
307	20231023	143600	613419095	4045	4040	4045	4035	1440
308	20231023	143500	607603415	4040	4045	4045	4040	1778
309	20231023	143400	600412970	4045	4045	4045	4040	717
310	20231023	143300	597513615	4045	4045	4045	4045	308
311	20231023	143200	596267755	4045	4045	4045	4045	912
312	20231023	143100	592578715	4045	4050	4050	4045	2159
313	20231023	143000	583835345	4055	4050	4055	4050	251
314	20231023	142900	582818770	4050	4050	4050	4050	269
315	20231023	142800	581729320	4055	4055	4055	4055	13
316	20231023	142700	581676605	4055	4055	4055	4050	316
317	20231023	142600	580396020	4050	4055	4055	4050	338
318	20231023	142500	579026485	4060	4060	4060	4060	5
319	20231023	142400	579006185	4060	4060	4060	4060	100
320	20231023	142300	578600185	4055	4055	4055	4055	31
321	20231023	142200	578474480	4055	4060	4060	4055	343
322	20231023	142100	577082695	4060	4060	4060	4060	212
323	20231023	142000	576221975	4060	4060	4060	4060	0
324	20231023	141900	576221975	4060	4065	4065	4060	160
325	20231023	141800	575572370	4060	4060	4060	4060	0
326	20231023	141700	575572370	4060	4060	4060	4060	169
327	20231023	141600	574886230	4065	4060	4065	4060	294
328	20231023	141500	573691990	4065	4065	4065	4065	120
329	20231023	141400	573204190	4060	4050	4065	4050	282
330	20231023	141300	572059475	4050	4050	4050	4050	159
331	20231023	141200	571415525	4055	4055	4055	4055	2
332	20231023	141100	571407415	4055	4060	4060	4055	207
333	20231023	141000	570567905	4055	4055	4055	4055	289
334	20231023	140900	569396010	4055	4055	4055	4055	10
335	20231023	140800	569355460	4055	4050	4055	4050	253
336	20231023	140700	568330340	4055	4050	4055	4050	25
337	20231023	140600	568229080	4050	4055	4055	4050	214
338	20231023	140500	567362375	4050	4050	4050	4050	75
339	20231023	140400	567058625	4045	4045	4045	4045	159
340	20231023	140300	566415470	4045	4050	4060	4045	1612
341	20231023	140200	559893415	4055	4050	4060	4050	1015
342	20231023	140100	555781125	4050	4045	4050	4045	160
343	20231023	140000	555133920	4050	4045	4050	4045	361
344	20231023	135900	553672425	4050	4060	4060	4050	70
345	20231023	135800	553388625	4050	4050	4050	4045	1059
346	20231023	135700	549104175	4050	4050	4050	4050	1000
347	20231023	135600	545054175	4045	4050	4050	4045	659
348	20231023	135500	542387565	4045	4045	4045	4045	0
349	20231023	135400	542387565	4045	4050	4050	4045	197
350	20231023	135300	541590645	4050	4065	4065	4050	1072
351	20231023	135200	537243895	4050	4060	4065	4050	2356
352	20231023	135100	527683995	4065	4065	4065	4060	560
353	20231023	135000	525409325	4065	4065	4065	4065	357
354	20231023	134900	523958120	4065	4070	4070	4065	142
355	20231023	134800	523380885	4070	4065	4070	4060	861
356	20231023	134700	519881180	4060	4070	4070	4060	1976
357	20231023	134600	511855275	4070	4075	4075	4070	772
358	20231023	134500	508711770	4085	4085	4085	4075	832
359	20231023	134400	505318575	4085	4090	4090	4085	424
360	20231023	134300	503586410	4090	4095	4095	4090	324
361	20231023	134200	502261185	4100	4095	4100	4095	916
362	20231023	134100	498509165	4095	4095	4095	4095	65
363	20231023	134000	498242990	4095	4100	4100	4095	460
364	20231023	133900	496358990	4100	4100	4100	4100	85
365	20231023	133800	496010490	4095	4105	4105	4095	2024
366	20231023	133700	487713935	4110	4110	4110	4110	18
367	20231023	133600	487639955	4110	4110	4115	4100	3337
368	20231023	133500	473934420	4115	4110	4115	4110	169
369	20231023	133400	473239780	4115	4115	4115	4115	23
370	20231023	133300	473145135	4115	4105	4115	4105	160
371	20231023	133200	472488325	4110	4110	4110	4110	479
372	20231023	133100	470519635	4110	4115	4115	4110	533
373	20231023	133000	468328170	4110	4110	4115	4110	501
374	20231023	132900	466269055	4110	4105	4110	4105	168
375	20231023	132800	465578995	4105	4115	4115	4105	2325
376	20231023	132700	456022765	4115	4120	4120	4115	3015
377	20231023	132600	443615810	4125	4130	4130	4125	64
378	20231023	132500	443351755	4125	4115	4130	4115	1114
379	20231023	132400	438758060	4115	4115	4130	4115	288
380	20231023	132300	437572305	4120	4120	4120	4120	1166
381	20231023	132200	432768385	4120	4120	4120	4120	262
382	20231023	132100	431688945	4120	4125	4125	4120	112
383	20231023	132000	431227365	4125	4120	4125	4120	381
384	20231023	131900	429657375	4125	4125	4125	4120	99
385	20231023	131800	429249420	4125	4125	4125	4125	585
386	20231023	131700	426836295	4125	4120	4125	4120	248
387	20231023	131600	425814510	4125	4125	4125	4120	136
388	20231023	131500	425253930	4120	4120	4120	4120	327
389	20231023	131400	423906690	4120	4120	4120	4120	163
390	20231023	131300	423235130	4125	4125	4125	4125	994
391	20231023	131200	419134880	4125	4125	4125	4125	243
392	20231023	131100	418132505	4140	4125	4140	4125	143
393	20231023	131000	417542585	4125	4120	4125	4120	271
394	20231023	130900	416425925	4120	4140	4140	4120	85
395	20231023	130800	416075705	4125	4120	4125	4120	425
396	20231023	130700	414323000	4120	4120	4120	4120	524
397	20231023	130600	412164120	4120	4120	4120	4120	95
398	20231023	130500	411772720	4120	4120	4120	4120	421
399	20231023	130400	410038200	4125	4130	4130	4125	459
400	20231023	130300	408144820	4130	4125	4130	4125	85
401	20231023	130200	407794190	4125	4125	4125	4125	493
402	20231023	130100	405760565	4125	4125	4125	4125	84
403	20231023	130000	405414065	4125	4125	4140	4125	357
404	20231023	125900	403940990	4140	4125	4140	4125	284
405	20231023	125800	402769275	4130	4130	4130	4125	186
406	20231023	125700	402001515	4130	4125	4130	4125	301
407	20231023	125600	400759780	4125	4125	4125	4125	116
408	20231023	125500	400281280	4125	4125	4130	4125	173
409	20231023	125400	399567650	4125	4125	4125	4125	389
410	20231023	125300	397963025	4125	4130	4130	4125	132
411	20231023	125200	397418285	4125	4125	4125	4125	243
412	20231023	125100	396415910	4130	4130	4130	4130	36
413	20231023	125000	396267230	4125	4140	4140	4125	2656
414	20231023	124900	385293780	4140	4145	4145	4140	536
415	20231023	124800	383074675	4140	4170	4170	4140	85
416	20231023	124700	382722745	4135	4175	4175	4135	244
417	20231023	124600	381712970	4130	4130	4180	4130	1020
418	20231023	124500	377500320	4130	4125	4130	4125	243
419	20231023	124400	376497150	4155	4150	4155	4125	2993
420	20231023	124300	364093710	4150	4150	4150	4150	84
421	20231023	124200	363745110	4150	4150	4150	4150	243
422	20231023	124100	362736660	4150	4150	4160	4150	238
423	20231023	124000	361748260	4150	4150	4160	4150	244
424	20231023	123900	360735650	4150	4190	4190	4150	1397
425	20231023	123800	354927565	4165	4160	4165	4160	176
426	20231023	123700	354194945	4165	4165	4190	4160	295
427	20231023	123600	352966665	4160	4165	4165	4160	629
428	20231023	123500	350349720	4190	4160	4190	4160	143
429	20231023	123400	349754520	4160	4165	4165	4160	300
430	20231023	123300	348506390	4180	4165	4180	4165	85
431	20231023	123200	348152350	4165	4165	4165	4165	306
432	20231023	123100	346877860	4165	4165	4180	4160	638
433	20231023	123000	344221035	4165	4165	4165	4165	134
434	20231023	122900	343662925	4180	4190	4195	4180	243
435	20231023	122800	342645170	4195	4160	4195	4160	372
436	20231023	122700	341095725	4180	4160	4180	4160	160
437	20231023	122600	340430105	4160	4160	4160	4160	159
438	20231023	122500	339768665	4160	4160	4160	4160	607
439	20231023	122400	337243545	4160	4160	4160	4160	52
440	20231023	122300	337027225	4160	4160	4160	4160	121
441	20231023	122200	336523865	4160	4180	4180	4160	63
442	20231023	122100	336261285	4160	4160	4160	4150	259
443	20231023	122000	335185435	4180	4160	4180	4150	515
444	20231023	121900	333045615	4155	4155	4155	4150	309
445	20231023	121800	331762515	4150	4150	4150	4150	86
446	20231023	121700	331405615	4150	4160	4160	4150	77
447	20231023	121600	331086035	4155	4155	4155	4155	160
448	20231023	121500	330421235	4155	4150	4155	4150	14
449	20231023	121400	330363105	4150	4160	4160	4150	457
450	20231023	121300	328464675	4155	4155	4155	4155	504
451	20231023	121200	326370555	4160	4160	4160	4160	153
452	20231023	121100	325734075	4160	4170	4170	4160	885
453	20231023	121000	322051475	4180	4180	4180	4180	2
454	20231023	120900	322043115	4160	4160	4160	4160	160
455	20231023	120800	321377515	4150	4180	4180	4150	5252
456	20231023	120700	299563225	4180	4195	4195	4180	1935
457	20231023	120600	291461785	4195	4195	4195	4195	69
458	20231023	120500	291172330	4195	4190	4195	4190	160
459	20231023	120400	290501410	4190	4190	4190	4190	770
460	20231023	120300	287275110	4195	4200	4200	4195	18
461	20231023	120200	287199595	4200	4200	4200	4200	18
462	20231023	120100	287123995	4195	4195	4195	4190	500
463	20231023	120000	285028960	4195	4195	4195	4195	0
464	20231023	115900	285028960	4195	4200	4200	4195	154
465	20231023	115800	284382925	4200	4200	4200	4200	203
466	20231023	115700	283530325	4210	4210	4210	4210	0
467	20231023	115600	283530325	4210	4200	4210	4200	360
468	20231023	115500	282017725	4195	4200	4200	4195	257
469	20231023	115400	280939595	4200	4205	4210	4200	2640
470	20231023	115300	269848575	4205	4205	4205	4205	160
471	20231023	115200	269175775	4210	4210	4210	4210	6
472	20231023	115100	269150515	4210	4205	4210	4205	161
473	20231023	115000	268473505	4210	4210	4210	4210	58
474	20231023	114900	268229325	4210	4210	4210	4210	85
475	20231023	114800	267871475	4210	4210	4210	4210	531
476	20231023	114700	265635965	4210	4210	4210	4210	50
477	20231023	114600	265425465	4210	4210	4210	4210	110
478	20231023	114500	264962365	4210	4210	4210	4210	693
479	20231023	114400	262044835	4215	4220	4220	4215	2134
480	20231023	114300	253047490	4220	4220	4220	4220	160
481	20231023	114200	252372290	4220	4225	4225	4220	1732
482	20231023	114100	245058470	4225	4225	4225	4225	160
483	20231023	114000	244382470	4225	4225	4225	4225	160
484	20231023	113900	243706470	4225	4225	4225	4225	50
485	20231023	113800	243495220	4225	4225	4225	4225	160
486	20231023	113700	242819220	4225	4225	4225	4225	0
487	20231023	113600	242819220	4225	4225	4230	4225	414
488	20231023	113500	241070050	4225	4225	4225	4225	160
489	20231023	113400	240394050	4225	4225	4225	4225	0
490	20231023	113300	240394050	4225	4230	4230	4225	1365
491	20231023	113200	234622900	4230	4230	4230	4230	5
492	20231023	113100	234601750	4225	4225	4225	4225	201
493	20231023	113000	233752525	4230	4230	4230	4225	3080
494	20231023	112900	220727425	4230	4230	4230	4230	58
495	20231023	112800	220482085	4230	4230	4230	4230	180
496	20231023	112700	219720685	4230	4230	4230	4230	264
497	20231023	112600	218603965	4235	4235	4235	4235	0
498	20231023	112500	218603965	4235	4235	4235	4235	31
499	20231023	112400	218472680	4235	4235	4235	4235	130
500	20231023	112300	217922130	4235	4235	4235	4235	80
501	20231023	112200	217583330	4240	4240	4240	4240	56
502	20231023	112100	217345890	4235	4235	4235	4235	0
503	20231023	112000	217345890	4235	4235	4235	4235	160
504	20231023	111900	216668290	4240	4240	4240	4240	1
505	20231023	111800	216664050	4230	4240	4240	4230	268
506	20231023	111700	215529830	4235	4240	4240	4235	1287
507	20231023	111600	210078625	4240	4240	4240	4240	0
508	20231023	111500	210078625	4240	4240	4240	4240	274
509	20231023	111400	208916865	4250	4240	4250	4240	45
510	20231023	111300	208726015	4240	4250	4250	4240	161
511	20231023	111200	208043365	4240	4240	4240	4240	160
512	20231023	111100	207364965	4250	4250	4250	4250	0
513	20231023	111000	207364965	4250	4250	4250	4250	40
514	20231023	110900	207194965	4250	4250	4250	4250	60
515	20231023	110800	206939965	4240	4240	4240	4240	160
516	20231023	110700	206261565	4250	4250	4250	4250	100
517	20231023	110600	205836565	4255	4255	4255	4255	0
518	20231023	110500	205836565	4255	4240	4255	4240	1168
519	20231023	110400	200869250	4240	4235	4240	4235	161
520	20231023	110300	200187410	4250	4250	4250	4250	9
521	20231023	110200	200149160	4255	4245	4255	4235	268
522	20231023	110100	199014140	4245	4245	4245	4245	2
523	20231023	110000	199005650	4235	4240	4240	4235	2874
524	20231023	105900	186828975	4240	4240	4240	4240	160
525	20231023	105800	186150575	4240	4240	4240	4240	7
526	20231023	105700	186120895	4245	4245	4245	4245	51
527	20231023	105600	185904400	4255	4240	4255	4240	139
528	20231023	105500	185315025	4240	4255	4255	4240	24
529	20231023	105400	185213235	4240	4235	4240	4235	265
530	20231023	105300	184090435	4240	4240	4240	4240	95
531	20231023	105200	183687635	4240	4240	4240	4240	170
532	20231023	105100	182966835	4240	4240	4240	4240	0
533	20231023	105000	182966835	4240	4240	4240	4240	160
534	20231023	104900	182288435	4260	4260	4260	4240	162
535	20231023	104800	181601515	4240	4240	4240	4240	0
536	20231023	104700	181601515	4240	4240	4240	4240	169
537	20231023	104600	180884955	4240	4240	4240	4240	0
538	20231023	104500	180884955	4240	4240	4240	4240	160
539	20231023	104400	180206555	4240	4240	4240	4240	210
540	20231023	104300	179316155	4260	4260	4260	4260	20
541	20231023	104200	179230955	4260	4240	4260	4240	162
542	20231023	104100	178544035	4240	4240	4240	4240	177
543	20231023	104000	177793555	4265	4265	4265	4265	0
544	20231023	103900	177793555	4265	4240	4265	4240	162
545	20231023	103800	177106625	4265	4265	4265	4265	1
546	20231023	103700	177102360	4240	4240	4250	4240	473
547	20231023	103600	175096595	4240	4240	4240	4240	509
548	20231023	103500	172938435	4260	4260	4260	4260	1
549	20231023	103400	172934175	4240	4240	4240	4240	250
550	20231023	103300	171874175	4240	4240	4240	4240	142
551	20231023	103200	171272095	4240	4240	4240	4240	18
552	20231023	103100	171195775	4240	4240	4240	4240	300
553	20231023	103000	169923775	4260	4260	4260	4260	10
554	20231023	102900	169881175	4260	4260	4260	4230	9174
555	20231023	102800	131001395	4260	4260	4260	4260	57
556	20231023	102700	130758575	4260	4260	4260	4260	103
557	20231023	102600	130319795	4265	4265	4265	4265	130
558	20231023	102500	129765345	4270	4270	4270	4270	100
559	20231023	102400	129338345	4250	4275	4275	4250	170
560	20231023	102300	128615595	4275	4250	4275	4250	52
561	20231023	102200	128394545	4250	4250	4250	4250	110
562	20231023	102100	127927045	4275	4275	4275	4275	38
563	20231023	102000	127764595	4275	4270	4275	4270	531
564	20231023	101900	125495730	4250	4250	4250	4250	164
565	20231023	101800	124798730	4250	4250	4250	4250	160
566	20231023	101700	124118730	4245	4245	4245	4245	0
567	20231023	101600	124118730	4245	4270	4270	4245	180
568	20231023	101500	123354380	4270	4245	4270	4245	165
569	20231023	101400	122653930	4245	4245	4245	4245	50
570	20231023	101300	122441680	4270	4240	4270	4240	162
571	20231023	101200	121754740	4240	4245	4270	4240	241
572	20231023	101100	120732590	4245	4240	4245	4240	341
573	20231023	101000	119286190	4240	4240	4240	4240	0
574	20231023	100900	119286190	4240	4240	4240	4240	319
575	20231023	100800	117933630	4245	4240	4245	4240	234
576	20231023	100700	116941100	4240	4240	4240	4240	1757
577	20231023	100600	109491420	4245	4240	4245	4240	55
578	20231023	100500	109257970	4240	4240	4240	4240	435
579	20231023	100400	107413570	4245	4250	4250	4245	2330
580	20231023	100300	97516195	4250	4265	4265	4250	6860
581	20231023	100200	68320115	4260	4260	4260	4260	1
582	20231023	100100	68315855	4260	4260	4260	4260	160
583	20231023	100000	67634255	4275	4260	4275	4260	168
584	20231023	095900	66918455	4275	4270	4275	4265	202
585	20231023	095800	66056315	4265	4265	4265	4265	160
586	20231023	095700	65373915	4265	4265	4270	4265	181
587	20231023	095600	64601945	4270	4270	4270	4270	1
588	20231023	095500	64597675	4270	4255	4270	4255	164
589	20231023	095400	63899805	4265	4265	4265	4265	11
590	20231023	095300	63852890	4255	4260	4260	4255	161
591	20231023	095200	63167830	4255	4255	4255	4255	160
592	20231023	095100	62487030	4260	4260	4260	4260	84
593	20231023	095000	62129190	4260	4275	4275	4260	101
594	20231023	094900	61698580	4275	4275	4275	4275	1
595	20231023	094800	61694305	4275	4275	4275	4265	165
596	20231023	094700	60990530	4275	4275	4275	4270	262
597	20231023	094600	59871280	4275	4275	4275	4275	3
598	20231023	094500	59858455	4270	4275	4275	4270	1614
599	20231023	094400	52966420	4290	4290	4290	4290	0
600	20231023	094300	52966420	4290	4315	4315	4290	3
601	20231023	094200	52953500	4320	4280	4320	4280	162
602	20231023	094100	52260060	4325	4325	4325	4325	0
603	20231023	094000	52260060	4325	4310	4325	4285	324
604	20231023	093900	50867560	4310	4310	4310	4310	0
605	20231023	093800	50867560	4310	4310	4310	4310	26
606	20231023	093700	50755500	4325	4265	4325	4265	236
607	20231023	093600	49745525	4310	4305	4310	4305	454
608	20231023	093500	47791025	4255	4295	4305	4255	667
609	20231023	093400	44946135	4295	4295	4295	4295	2
610	20231023	093300	44937545	4275	4285	4295	4275	235
611	20231023	093200	43932150	4285	4260	4285	4260	186
612	20231023	093100	43139740	4285	4270	4285	4270	227
613	20231023	093000	42170395	4270	4280	4280	4270	103
614	20231023	092900	41730385	4270	4270	4270	4270	23
615	20231023	092800	41632175	4270	4270	4270	4270	1688
616	20231023	092700	34424415	4280	4280	4280	4270	721
617	20231023	092600	31340955	4280	4295	4295	4280	444
618	20231023	092500	29434515	4295	4295	4295	4295	0
619	20231023	092400	29434515	4295	4295	4295	4295	0
620	20231023	092300	29434515	4295	4295	4295	4295	2
621	20231023	092200	29425925	4300	4300	4300	4300	0
622	20231023	092100	29425925	4300	4300	4300	4300	0
623	20231023	092000	29425925	4300	4310	4310	4280	1015
624	20231023	091900	25081000	4285	4285	4285	4285	62
625	20231023	091800	24815330	4275	4290	4290	4275	359
626	20231023	091700	23276880	4305	4320	4320	4305	358
627	20231023	091600	21733915	4340	4340	4340	4340	1000
628	20231023	091500	17393915	4340	4340	4340	4340	0
629	20231023	091400	17393915	4340	4340	4340	4340	0
630	20231023	091300	17393915	4340	4340	4340	4340	0
631	20231023	091200	17393915	4340	4345	4345	4310	36
632	20231023	091100	17238125	4345	4320	4345	4310	26
633	20231023	091000	17125860	4320	4310	4320	4310	785
634	20231023	090900	13734795	4305	4305	4305	4305	38
635	20231023	090800	13571205	4305	4305	4305	4305	543
636	20231023	090700	11233590	4305	4305	4305	4305	24
637	20231023	090600	11130270	4305	4305	4305	4305	2
638	20231023	090500	11121660	4270	4290	4290	4270	818
639	20231023	090400	7618430	4285	4285	4285	4285	0
640	20231023	090300	7618430	4285	4285	4285	4285	862
641	20231023	090200	3924760	4285	4280	4285	4280	487
642	20231023	090100	1840200	4280	4280	4280	4280	46
643	20231023	090000	1643320	4280	4280	4280	4275	384