KissMeData/053280/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192100	76960810	4455	4455	4455	4455	233
3	20231024	192000	76960810	4455	4455	4455	4455	0
4	20231024	191900	76960810	4455	4455	4455	4455	0
5	20231024	191800	76960810	4455	4455	4455	4455	0
6	20231024	191700	76960810	4455	4455	4455	4455	0
7	20231024	191600	76960810	4455	4455	4455	4455	0
8	20231024	191500	76960810	4455	4455	4455	4455	0
9	20231024	191400	76960810	4455	4455	4455	4455	0
10	20231024	191300	76960810	4455	4455	4455	4455	0
11	20231024	191200	76960810	4455	4455	4455	4455	0
12	20231024	191100	76960810	4455	4455	4455	4455	0
13	20231024	191000	76960810	4455	4455	4455	4455	0
14	20231024	190900	76960810	4455	4455	4455	4455	0
15	20231024	190800	76960810	4455	4455	4455	4455	0
16	20231024	190700	76960810	4455	4455	4455	4455	0
17	20231024	190600	76960810	4455	4455	4455	4455	0
18	20231024	190500	76960810	4455	4455	4455	4455	0
19	20231024	190400	76960810	4455	4455	4455	4455	0
20	20231024	190300	76960810	4455	4455	4455	4455	0
21	20231024	190200	76960810	4455	4455	4455	4455	0
22	20231024	190100	76960810	4455	4455	4455	4455	0
23	20231024	190000	76960810	4455	4455	4455	4455	0
24	20231024	185900	76960810	4455	4455	4455	4455	0
25	20231024	185800	76960810	4455	4455	4455	4455	0
26	20231024	185700	76960810	4455	4455	4455	4455	0
27	20231024	185600	76960810	4455	4455	4455	4455	0
28	20231024	185500	76960810	4455	4455	4455	4455	0
29	20231024	185400	76960810	4455	4455	4455	4455	0
30	20231024	185300	76960810	4455	4455	4455	4455	0
31	20231024	185200	76960810	4455	4455	4455	4455	0
32	20231024	185100	76960810	4455	4455	4455	4455	233
33	20231024	185000	76960810	4455	4455	4455	4455	0
34	20231024	184900	76960810	4455	4455	4455	4455	0
35	20231024	184800	76960810	4455	4455	4455	4455	0
36	20231024	184700	76960810	4455	4455	4455	4455	0
37	20231024	184600	76960810	4455	4455	4455	4455	0
38	20231024	184500	76960810	4455	4455	4455	4455	0
39	20231024	184400	76960810	4455	4455	4455	4455	0
40	20231024	184300	76960810	4455	4455	4455	4455	0
41	20231024	184200	76960810	4455	4455	4455	4455	0
42	20231024	184100	76960810	4455	4455	4455	4455	0
43	20231024	184000	76960810	4455	4455	4455	4455	0
44	20231024	183900	76960810	4455	4455	4455	4455	0
45	20231024	183800	76960810	4455	4455	4455	4455	0
46	20231024	183700	76960810	4455	4455	4455	4455	0
47	20231024	183600	76960810	4455	4455	4455	4455	0
48	20231024	183500	76960810	4455	4455	4455	4455	0
49	20231024	183400	76960810	4455	4455	4455	4455	0
50	20231024	183300	76960810	4455	4455	4455	4455	0
51	20231024	183200	76960810	4455	4455	4455	4455	0
52	20231024	183100	76960810	4455	4455	4455	4455	0
53	20231024	183000	76960810	4455	4455	4455	4455	0
54	20231024	182900	76960810	4455	4455	4455	4455	0
55	20231024	182800	76960810	4455	4455	4455	4455	0
56	20231024	182700	76960810	4455	4455	4455	4455	0
57	20231024	182600	76960810	4455	4455	4455	4455	0
58	20231024	182500	76960810	4455	4455	4455	4455	0
59	20231024	182400	76960810	4455	4455	4455	4455	0
60	20231024	182300	76960810	4455	4455	4455	4455	0
61	20231024	182200	76960810	4455	4455	4455	4455	0
62	20231024	182100	76960810	4455	4455	4455	4455	233
63	20231024	182000	76960810	4455	4455	4455	4455	0
64	20231024	181900	76960810	4455	4455	4455	4455	0
65	20231024	181800	76960810	4455	4455	4455	4455	0
66	20231024	181700	76960810	4455	4455	4455	4455	0
67	20231024	181600	76960810	4455	4455	4455	4455	0
68	20231024	181500	76960810	4455	4455	4455	4455	0
69	20231024	181400	76960810	4455	4455	4455	4455	0
70	20231024	181300	76960810	4455	4455	4455	4455	0
71	20231024	181200	76960810	4455	4455	4455	4455	0
72	20231024	181100	76960810	4455	4455	4455	4455	0
73	20231024	181000	76960810	4455	4455	4455	4455	0
74	20231024	180900	76960810	4455	4455	4455	4455	0
75	20231024	180800	76960810	4455	4455	4455	4455	0
76	20231024	180700	76960810	4455	4455	4455	4455	0
77	20231024	180600	76960810	4455	4455	4455	4455	0
78	20231024	180500	76960810	4455	4455	4455	4455	0
79	20231024	180400	76960810	4455	4455	4455	4455	0
80	20231024	180300	76960810	4455	4455	4455	4455	0
81	20231024	180200	76960810	4455	4455	4455	4455	0
82	20231024	180100	76960810	4455	4455	4455	4455	0
83	20231024	180000	76960810	4455	4455	4455	4455	0
84	20231024	175900	76960810	4455	4455	4455	4455	0
85	20231024	175800	76960810	4455	4455	4455	4455	0
86	20231024	175700	76960810	4455	4455	4455	4455	0
87	20231024	175600	76960810	4455	4455	4455	4455	0
88	20231024	175500	76960810	4455	4455	4455	4455	0
89	20231024	175400	76960810	4455	4455	4455	4455	0
90	20231024	175300	76960810	4455	4455	4455	4455	0
91	20231024	175200	76960810	4455	4455	4455	4455	0
92	20231024	175100	76960810	4455	4455	4455	4455	233
93	20231024	175000	76960810	4455	4455	4455	4455	0
94	20231024	174900	76960810	4455	4455	4455	4455	0
95	20231024	174800	76960810	4455	4455	4455	4455	0
96	20231024	174700	76960810	4455	4455	4455	4455	0
97	20231024	174600	76960810	4455	4455	4455	4455	0
98	20231024	174500	76960810	4455	4455	4455	4455	0
99	20231024	174400	76960810	4455	4455	4455	4455	0
100	20231024	174300	76960810	4455	4455	4455	4455	0
101	20231024	174200	76960810	4455	4455	4455	4455	0
102	20231024	174100	76960810	4455	4455	4455	4455	0
103	20231024	174000	76960810	4455	4455	4455	4455	0
104	20231024	173900	76960810	4455	4455	4455	4455	0
105	20231024	173800	76960810	4455	4455	4455	4455	0
106	20231024	173700	76960810	4455	4455	4455	4455	0
107	20231024	173600	76960810	4455	4455	4455	4455	0
108	20231024	173500	76960810	4455	4455	4455	4455	0
109	20231024	173400	76960810	4455	4455	4455	4455	0
110	20231024	173300	76960810	4455	4455	4455	4455	0
111	20231024	173200	76960810	4455	4455	4455	4455	0
112	20231024	173100	76960810	4455	4455	4455	4455	0
113	20231024	173000	76960810	4455	4455	4455	4455	0
114	20231024	172900	76960810	4455	4455	4455	4455	0
115	20231024	172800	76960810	4455	4455	4455	4455	0
116	20231024	172700	76960810	4455	4455	4455	4455	0
117	20231024	172600	76960810	4455	4455	4455	4455	0
118	20231024	172500	76960810	4455	4455	4455	4455	0
119	20231024	172400	76960810	4455	4455	4455	4455	0
120	20231024	172300	76960810	4455	4455	4455	4455	0
121	20231024	172200	76960810	4455	4455	4455	4455	0
122	20231024	172100	76960810	4455	4455	4455	4455	233
123	20231024	172000	76960810	4455	4455	4455	4455	0
124	20231024	171900	76960810	4455	4455	4455	4455	0
125	20231024	171800	76960810	4455	4455	4455	4455	0
126	20231024	171700	76960810	4455	4455	4455	4455	0
127	20231024	171600	76960810	4455	4455	4455	4455	0
128	20231024	171500	76960810	4455	4455	4455	4455	0
129	20231024	171400	76960810	4455	4455	4455	4455	0
130	20231024	171300	76960810	4455	4455	4455	4455	0
131	20231024	171200	76960810	4455	4455	4455	4455	0
132	20231024	171100	76960810	4455	4455	4455	4455	0
133	20231024	171000	76960810	4455	4455	4455	4455	0
134	20231024	170900	76960810	4455	4455	4455	4455	0
135	20231024	170800	76960810	4455	4455	4455	4455	0
136	20231024	170700	76960810	4455	4455	4455	4455	0
137	20231024	170600	76960810	4455	4455	4455	4455	0
138	20231024	170500	76960810	4455	4455	4455	4455	0
139	20231024	170400	76960810	4455	4455	4455	4455	0
140	20231024	170300	76960810	4455	4455	4455	4455	0
141	20231024	170200	76960810	4455	4455	4455	4455	0
142	20231024	170100	76960810	4455	4455	4455	4455	0
143	20231024	170000	76960810	4455	4455	4455	4455	0
144	20231024	165900	76960810	4455	4455	4455	4455	0
145	20231024	165800	76960810	4455	4455	4455	4455	0
146	20231024	165700	76960810	4455	4455	4455	4455	0
147	20231024	165600	76960810	4455	4455	4455	4455	0
148	20231024	165500	76960810	4455	4455	4455	4455	0
149	20231024	165400	76960810	4455	4455	4455	4455	0
150	20231024	165300	76960810	4455	4455	4455	4455	0
151	20231024	165200	76960810	4455	4455	4455	4455	0
152	20231024	165100	76960810	4455	4455	4455	4455	233
153	20231024	165000	76960810	4455	4455	4455	4455	0
154	20231024	164900	76960810	4455	4455	4455	4455	0
155	20231024	164800	76960810	4455	4455	4455	4455	0
156	20231024	164700	76960810	4455	4455	4455	4455	0
157	20231024	164600	76960810	4455	4455	4455	4455	0
158	20231024	164500	76960810	4455	4455	4455	4455	0
159	20231024	164400	76960810	4455	4455	4455	4455	0
160	20231024	164300	76960810	4455	4455	4455	4455	0
161	20231024	164200	76960810	4455	4455	4455	4455	0
162	20231024	164100	76960810	4455	4455	4455	4455	0
163	20231024	164000	76960810	4455	4455	4455	4455	0
164	20231024	163900	76960810	4455	4455	4455	4455	0
165	20231024	163800	76960810	4455	4455	4455	4455	0
166	20231024	163700	76960810	4455	4455	4455	4455	0
167	20231024	163600	76960810	4455	4455	4455	4455	0
168	20231024	163500	76960810	4455	4455	4455	4455	0
169	20231024	163400	76960810	4455	4455	4455	4455	0
170	20231024	163300	76960810	4455	4455	4455	4455	0
171	20231024	163200	76960810	4455	4455	4455	4455	0
172	20231024	163100	76960810	4455	4455	4455	4455	0
173	20231024	163000	76960810	4455	4455	4455	4455	0
174	20231024	162900	76960810	4455	4455	4455	4455	0
175	20231024	162800	76960810	4455	4455	4455	4455	0
176	20231024	162700	76960810	4455	4455	4455	4455	0
177	20231024	162600	76960810	4455	4455	4455	4455	0
178	20231024	162500	76960810	4455	4455	4455	4455	0
179	20231024	162400	76960810	4455	4455	4455	4455	0
180	20231024	162300	76960810	4455	4455	4455	4455	0
181	20231024	162200	76960810	4455	4455	4455	4455	0
182	20231024	162100	76960810	4455	4455	4455	4455	233
183	20231024	162000	76960810	4455	4455	4455	4455	0
184	20231024	161900	76960810	4455	4455	4455	4455	0
185	20231024	161800	76960810	4455	4455	4455	4455	0
186	20231024	161700	76960810	4455	4455	4455	4455	0
187	20231024	161600	76960810	4455	4455	4455	4455	0
188	20231024	161500	76960810	4455	4455	4455	4455	0
189	20231024	161400	76960810	4455	4455	4455	4455	0
190	20231024	161300	76960810	4455	4455	4455	4455	0
191	20231024	161200	76960810	4455	4455	4455	4455	0
192	20231024	161100	76960810	4455	4455	4455	4455	0
193	20231024	161000	76960810	4455	4455	4455	4455	0
194	20231024	160900	76960810	4455	4455	4455	4455	0
195	20231024	160800	76960810	4455	4455	4455	4455	0
196	20231024	160700	76960810	4455	4455	4455	4455	0
197	20231024	160600	76960810	4455	4455	4455	4455	0
198	20231024	160500	76960810	4455	4455	4455	4455	0
199	20231024	160400	76960810	4455	4455	4455	4455	0
200	20231024	160300	76960810	4455	4455	4455	4455	0
201	20231024	160200	76960810	4455	4455	4455	4455	0
202	20231024	160100	76960810	4455	4455	4455	4455	0
203	20231024	160000	76960810	4455	4455	4455	4455	0
204	20231024	155900	76960810	4455	4455	4455	4455	0
205	20231024	155800	76960810	4455	4455	4455	4455	0
206	20231024	155700	76960810	4455	4455	4455	4455	0
207	20231024	155600	76960810	4455	4455	4455	4455	0
208	20231024	155500	76960810	4455	4455	4455	4455	0
209	20231024	155400	76960810	4455	4455	4455	4455	0
210	20231024	155300	76960810	4455	4455	4455	4455	0
211	20231024	155200	76960810	4455	4455	4455	4455	0
212	20231024	155100	76960810	4455	4455	4455	4455	233
213	20231024	155000	76960810	4455	4455	4455	4455	0
214	20231024	154900	76960810	4455	4455	4455	4455	0
215	20231024	154800	76960810	4455	4455	4455	4455	0
216	20231024	154700	76960810	4455	4455	4455	4455	0
217	20231024	154600	76960810	4455	4455	4455	4455	0
218	20231024	154500	76960810	4455	4455	4455	4455	0
219	20231024	154400	76960810	4455	4455	4455	4455	0
220	20231024	154300	76960810	4455	4455	4455	4455	0
221	20231024	154200	76960810	4455	4455	4455	4455	0
222	20231024	154100	76960810	4455	4455	4455	4455	0
223	20231024	154000	76960810	4455	4455	4455	4455	0
224	20231024	153900	76960810	4455	4455	4455	4455	0
225	20231024	153800	76960810	4455	4455	4455	4455	0
226	20231024	153700	76960810	4455	4455	4455	4455	0
227	20231024	153600	76960810	4455	4455	4455	4455	0
228	20231024	153500	76960810	4455	4455	4455	4455	0
229	20231024	153400	76960810	4455	4455	4455	4455	0
230	20231024	153300	76960810	4455	4455	4455	4455	0
231	20231024	153200	76960810	4455	4455	4455	4455	0
232	20231024	153100	76960810	4455	4455	4455	4455	0
233	20231024	153000	76960810	4455	4455	4455	4455	233
234	20231024	152900	75922795	4435	4435	4435	4435	0
235	20231024	152800	75922795	4435	4435	4435	4435	0
236	20231024	152700	75922795	4435	4435	4435	4435	0
237	20231024	152600	75922795	4435	4435	4435	4435	0
238	20231024	152500	75922795	4435	4435	4435	4435	0
239	20231024	152400	75922795	4435	4435	4435	4435	0
240	20231024	152300	75922795	4435	4435	4435	4435	0
241	20231024	152200	75922795	4435	4435	4435	4435	0
242	20231024	152100	75922795	4435	4435	4435	4435	0
243	20231024	152000	75922795	4435	4435	4435	4435	0
244	20231024	151900	75922795	4435	4445	4445	4435	31
245	20231024	151800	75785290	4445	4450	4450	4445	35
246	20231024	151700	75629545	4450	4450	4450	4450	0
247	20231024	151600	75629545	4450	4450	4450	4450	0
248	20231024	151500	75629545	4450	4450	4450	4450	1
249	20231024	151400	75625095	4450	4450	4450	4450	0
250	20231024	151300	75625095	4450	4450	4450	4450	1
251	20231024	151200	75620645	4435	4435	4435	4435	0
252	20231024	151100	75620645	4435	4435	4435	4435	37
253	20231024	151000	75456550	4445	4445	4445	4445	0
254	20231024	150900	75456550	4445	4445	4445	4445	0
255	20231024	150800	75456550	4445	4445	4445	4445	0
256	20231024	150700	75456550	4445	4445	4445	4445	0
257	20231024	150600	75456550	4445	4445	4445	4445	0
258	20231024	150500	75456550	4445	4440	4445	4440	363
259	20231024	150400	73843780	4440	4440	4440	4440	0
260	20231024	150300	73843780	4440	4440	4440	4440	2
261	20231024	150200	73834900	4445	4445	4445	4445	81
262	20231024	150100	73474855	4445	4445	4445	4445	46
263	20231024	150000	73270385	4440	4440	4440	4440	0
264	20231024	145900	73270385	4440	4440	4440	4440	1
265	20231024	145800	73265945	4440	4440	4440	4440	0
266	20231024	145700	73265945	4440	4440	4440	4440	13
267	20231024	145600	73208225	4445	4445	4445	4445	14
268	20231024	145500	73145995	4450	4450	4450	4450	0
269	20231024	145400	73145995	4450	4450	4450	4450	0
270	20231024	145300	73145995	4450	4450	4450	4450	0
271	20231024	145200	73145995	4450	4450	4450	4450	2
272	20231024	145100	73137095	4450	4450	4450	4450	10
273	20231024	145000	73092595	4455	4455	4455	4455	0
274	20231024	144900	73092595	4455	4455	4455	4455	0
275	20231024	144800	73092595	4455	4455	4455	4455	0
276	20231024	144700	73092595	4455	4455	4455	4455	0
277	20231024	144600	73092595	4455	4455	4455	4455	0
278	20231024	144500	73092595	4455	4455	4455	4455	0
279	20231024	144400	73092595	4455	4455	4455	4455	0
280	20231024	144300	73092595	4455	4455	4455	4455	0
281	20231024	144200	73092595	4455	4455	4455	4455	0
282	20231024	144100	73092595	4455	4455	4455	4455	0
283	20231024	144000	73092595	4455	4455	4455	4455	0
284	20231024	143900	73092595	4455	4455	4455	4455	0
285	20231024	143800	73092595	4455	4455	4455	4455	0
286	20231024	143700	73092595	4455	4455	4455	4455	0
287	20231024	143600	73092595	4455	4455	4455	4455	0
288	20231024	143500	73092595	4455	4455	4455	4455	0
289	20231024	143400	73092595	4455	4455	4455	4455	1
290	20231024	143300	73088140	4450	4450	4450	4450	101
291	20231024	143200	72638690	4445	4445	4445	4445	0
292	20231024	143100	72638690	4445	4445	4445	4445	0
293	20231024	143000	72638690	4445	4445	4445	4445	1
294	20231024	142900	72634245	4445	4445	4445	4445	0
295	20231024	142800	72634245	4445	4445	4445	4445	0
296	20231024	142700	72634245	4445	4445	4445	4445	0
297	20231024	142600	72634245	4445	4445	4445	4445	0
298	20231024	142500	72634245	4445	4445	4445	4445	61
299	20231024	142400	72363100	4445	4445	4445	4445	0
300	20231024	142300	72363100	4445	4445	4445	4445	0
301	20231024	142200	72363100	4445	4445	4445	4445	0
302	20231024	142100	72363100	4445	4445	4445	4445	1
303	20231024	142000	72358655	4440	4440	4440	4440	0
304	20231024	141900	72358655	4440	4440	4440	4440	0
305	20231024	141800	72358655	4440	4440	4440	4440	0
306	20231024	141700	72358655	4440	4445	4445	4440	15
307	20231024	141600	72292030	4445	4445	4445	4445	0
308	20231024	141500	72292030	4445	4445	4445	4445	146
309	20231024	141400	71643060	4445	4445	4445	4445	2
310	20231024	141300	71634170	4445	4435	4445	4435	1383
311	20231024	141200	65493630	4435	4435	4435	4435	0
312	20231024	141100	65493630	4435	4435	4435	4435	500
313	20231024	141000	63276130	4435	4435	4435	4435	0
314	20231024	140900	63276130	4435	4435	4435	4435	101
315	20231024	140800	62828195	4435	4435	4435	4435	0
316	20231024	140700	62828195	4435	4435	4435	4435	0
317	20231024	140600	62828195	4435	4435	4435	4435	0
318	20231024	140500	62828195	4435	4430	4435	4430	56
319	20231024	140400	62579840	4430	4430	4430	4430	351
320	20231024	140300	61024910	4420	4420	4420	4420	0
321	20231024	140200	61024910	4420	4425	4425	4420	438
322	20231024	140100	59086765	4420	4420	4420	4420	0
323	20231024	140000	59086765	4420	4415	4420	4415	66
324	20231024	135900	58795245	4410	4410	4410	4410	0
325	20231024	135800	58795245	4410	4410	4410	4410	0
326	20231024	135700	58795245	4410	4410	4410	4410	0
327	20231024	135600	58795245	4410	4410	4410	4410	0
328	20231024	135500	58795245	4410	4410	4410	4405	50
329	20231024	135400	58574850	4405	4410	4410	4405	4
330	20231024	135300	58557220	4410	4410	4410	4410	1
331	20231024	135200	58552810	4410	4410	4410	4410	1
332	20231024	135100	58548400	4410	4410	4410	4410	0
333	20231024	135000	58548400	4410	4410	4410	4410	0
334	20231024	134900	58548400	4410	4410	4410	4410	0
335	20231024	134800	58548400	4410	4410	4410	4410	1
336	20231024	134700	58543990	4410	4410	4410	4410	0
337	20231024	134600	58543990	4410	4410	4410	4410	0
338	20231024	134500	58543990	4410	4410	4410	4410	0
339	20231024	134400	58543990	4410	4410	4410	4410	0
340	20231024	134300	58543990	4410	4410	4410	4410	0
341	20231024	134200	58543990	4410	4410	4410	4410	0
342	20231024	134100	58543990	4410	4410	4410	4410	0
343	20231024	134000	58543990	4410	4410	4410	4410	1
344	20231024	133900	58539580	4410	4410	4410	4410	0
345	20231024	133800	58539580	4410	4410	4410	4410	0
346	20231024	133700	58539580	4410	4410	4410	4410	2
347	20231024	133600	58530760	4410	4410	4410	4410	0
348	20231024	133500	58530760	4410	4410	4410	4410	0
349	20231024	133400	58530760	4410	4410	4410	4410	0
350	20231024	133300	58530760	4410	4410	4410	4410	0
351	20231024	133200	58530760	4410	4410	4410	4410	0
352	20231024	133100	58530760	4410	4410	4410	4410	0
353	20231024	133000	58530760	4410	4410	4410	4410	1
354	20231024	132900	58526350	4405	4405	4405	4405	0
355	20231024	132800	58526350	4405	4405	4405	4405	0
356	20231024	132700	58526350	4405	4405	4405	4405	0
357	20231024	132600	58526350	4405	4405	4405	4405	0
358	20231024	132500	58526350	4405	4405	4405	4405	0
359	20231024	132400	58526350	4405	4405	4405	4405	0
360	20231024	132300	58526350	4405	4405	4405	4405	0
361	20231024	132200	58526350	4405	4405	4405	4405	0
362	20231024	132100	58526350	4405	4405	4405	4405	0
363	20231024	132000	58526350	4405	4405	4405	4405	0
364	20231024	131900	58526350	4405	4405	4405	4405	1
365	20231024	131800	58521945	4405	4390	4405	4390	860
366	20231024	131700	54746060	4395	4395	4395	4395	0
367	20231024	131600	54746060	4395	4395	4395	4395	0
368	20231024	131500	54746060	4395	4395	4395	4395	0
369	20231024	131400	54746060	4395	4395	4395	4395	0
370	20231024	131300	54746060	4395	4395	4395	4395	0
371	20231024	131200	54746060	4395	4395	4395	4395	0
372	20231024	131100	54746060	4395	4395	4395	4395	5
373	20231024	131000	54724085	4395	4395	4395	4395	0
374	20231024	130900	54724085	4395	4395	4395	4395	0
375	20231024	130800	54724085	4395	4385	4395	4385	2
376	20231024	130700	54715305	4385	4390	4390	4385	343
377	20231024	130600	53211240	4395	4395	4395	4395	1
378	20231024	130500	53206845	4385	4385	4385	4385	0
379	20231024	130400	53206845	4385	4385	4385	4385	0
380	20231024	130300	53206845	4385	4385	4385	4385	0
381	20231024	130200	53206845	4385	4385	4385	4385	0
382	20231024	130100	53206845	4385	4385	4385	4385	0
383	20231024	130000	53206845	4385	4385	4385	4385	0
384	20231024	125900	53206845	4385	4385	4385	4385	0
385	20231024	125800	53206845	4385	4385	4385	4385	0
386	20231024	125700	53206845	4385	4380	4385	4380	40
387	20231024	125600	53031500	4380	4380	4380	4380	0
388	20231024	125500	53031500	4380	4380	4380	4380	0
389	20231024	125400	53031500	4380	4380	4380	4380	0
390	20231024	125300	53031500	4380	4380	4380	4380	0
391	20231024	125200	53031500	4380	4380	4380	4380	1
392	20231024	125100	53027120	4370	4370	4370	4370	0
393	20231024	125000	53027120	4370	4370	4370	4370	0
394	20231024	124900	53027120	4370	4370	4370	4370	0
395	20231024	124800	53027120	4370	4370	4370	4370	0
396	20231024	124700	53027120	4370	4370	4370	4370	0
397	20231024	124600	53027120	4370	4370	4370	4370	0
398	20231024	124500	53027120	4370	4370	4370	4370	7
399	20231024	124400	52996530	4370	4370	4370	4370	0
400	20231024	124300	52996530	4370	4370	4370	4370	0
401	20231024	124200	52996530	4370	4370	4370	4370	0
402	20231024	124100	52996530	4370	4370	4370	4370	0
403	20231024	124000	52996530	4370	4370	4370	4370	0
404	20231024	123900	52996530	4370	4370	4370	4370	2
405	20231024	123800	52987790	4370	4370	4370	4365	136
406	20231024	123700	52393680	4370	4370	4370	4370	3
407	20231024	123600	52380570	4370	4370	4370	4370	0
408	20231024	123500	52380570	4370	4370	4370	4370	5
409	20231024	123400	52358720	4370	4370	4370	4370	367
410	20231024	123300	50754930	4370	4370	4370	4370	0
411	20231024	123200	50754930	4370	4370	4370	4370	0
412	20231024	123100	50754930	4370	4370	4370	4370	0
413	20231024	123000	50754930	4370	4370	4370	4370	0
414	20231024	122900	50754930	4370	4370	4370	4370	0
415	20231024	122800	50754930	4370	4370	4370	4370	0
416	20231024	122700	50754930	4370	4370	4370	4370	0
417	20231024	122600	50754930	4370	4370	4370	4370	0
418	20231024	122500	50754930	4370	4370	4370	4370	0
419	20231024	122400	50754930	4370	4370	4370	4370	1
420	20231024	122300	50750560	4370	4370	4370	4370	0
421	20231024	122200	50750560	4370	4370	4370	4370	0
422	20231024	122100	50750560	4370	4370	4370	4370	0
423	20231024	122000	50750560	4370	4370	4370	4370	0
424	20231024	121900	50750560	4370	4370	4370	4370	0
425	20231024	121800	50750560	4370	4370	4370	4370	0
426	20231024	121700	50750560	4370	4370	4370	4370	4
427	20231024	121600	50733080	4370	4370	4370	4370	0
428	20231024	121500	50733080	4370	4370	4370	4370	0
429	20231024	121400	50733080	4370	4370	4370	4370	0
430	20231024	121300	50733080	4370	4370	4370	4370	0
431	20231024	121200	50733080	4370	4370	4370	4370	0
432	20231024	121100	50733080	4370	4370	4370	4370	0
433	20231024	121000	50733080	4370	4370	4370	4370	20
434	20231024	120900	50645680	4370	4370	4370	4370	0
435	20231024	120800	50645680	4370	4370	4370	4370	0
436	20231024	120700	50645680	4370	4370	4370	4370	0
437	20231024	120600	50645680	4370	4370	4370	4370	0
438	20231024	120500	50645680	4370	4370	4370	4370	0
439	20231024	120400	50645680	4370	4370	4370	4370	0
440	20231024	120300	50645680	4370	4370	4370	4370	0
441	20231024	120200	50645680	4370	4370	4370	4370	0
442	20231024	120100	50645680	4370	4370	4370	4370	0
443	20231024	120000	50645680	4370	4370	4370	4370	0
444	20231024	115900	50645680	4370	4370	4370	4370	0
445	20231024	115800	50645680	4370	4370	4370	4370	0
446	20231024	115700	50645680	4370	4370	4370	4370	0
447	20231024	115600	50645680	4370	4370	4370	4370	0
448	20231024	115500	50645680	4370	4370	4370	4370	2
449	20231024	115400	50636940	4380	4380	4380	4380	0
450	20231024	115300	50636940	4380	4380	4380	4380	2
451	20231024	115200	50628180	4385	4385	4385	4385	0
452	20231024	115100	50628180	4385	4385	4385	4385	0
453	20231024	115000	50628180	4385	4385	4385	4385	0
454	20231024	114900	50628180	4385	4370	4385	4370	100
455	20231024	114800	50190060	4370	4370	4370	4370	0
456	20231024	114700	50190060	4370	4370	4370	4370	0
457	20231024	114600	50190060	4370	4370	4370	4370	6
458	20231024	114500	50163840	4370	4365	4370	4365	7
459	20231024	114400	50133280	4365	4365	4365	4365	0
460	20231024	114300	50133280	4365	4365	4365	4365	6
461	20231024	114200	50107090	4360	4360	4360	4360	0
462	20231024	114100	50107090	4360	4360	4360	4360	0
463	20231024	114000	50107090	4360	4360	4360	4360	0
464	20231024	113900	50107090	4360	4360	4360	4360	0
465	20231024	113800	50107090	4360	4360	4360	4360	0
466	20231024	113700	50107090	4360	4360	4360	4360	1
467	20231024	113600	50102730	4360	4360	4360	4360	0
468	20231024	113500	50102730	4360	4360	4360	4360	0
469	20231024	113400	50102730	4360	4360	4360	4360	0
470	20231024	113300	50102730	4360	4360	4360	4360	0
471	20231024	113200	50102730	4360	4360	4360	4360	119
472	20231024	113100	49583890	4360	4355	4360	4355	2
473	20231024	113000	49575175	4355	4355	4355	4355	0
474	20231024	112900	49575175	4355	4355	4355	4355	33
475	20231024	112800	49431460	4355	4355	4355	4355	0
476	20231024	112700	49431460	4355	4355	4355	4355	0
477	20231024	112600	49431460	4355	4355	4355	4355	1
478	20231024	112500	49427105	4360	4360	4360	4360	0
479	20231024	112400	49427105	4360	4360	4360	4360	1
480	20231024	112300	49422745	4360	4360	4360	4360	2
481	20231024	112200	49414025	4320	4370	4370	4320	584
482	20231024	112100	46887640	4375	4385	4385	4375	503
483	20231024	112000	44686875	4385	4385	4385	4385	1
484	20231024	111900	44682490	4380	4380	4380	4380	12
485	20231024	111800	44629930	4375	4360	4375	4360	50
486	20231024	111700	44411335	4355	4355	4355	4355	34
487	20231024	111600	44263265	4355	4355	4355	4350	36
488	20231024	111500	44106655	4355	4355	4355	4355	0
489	20231024	111400	44106655	4355	4355	4355	4355	0
490	20231024	111300	44106655	4355	4355	4355	4355	0
491	20231024	111200	44106655	4355	4355	4355	4355	0
492	20231024	111100	44106655	4355	4335	4355	4335	1206
493	20231024	111000	38877670	4335	4335	4335	4335	0
494	20231024	110900	38877670	4335	4335	4335	4335	2
495	20231024	110800	38869000	4330	4330	4330	4330	0
496	20231024	110700	38869000	4330	4330	4330	4330	0
497	20231024	110600	38869000	4330	4330	4330	4330	11
498	20231024	110500	38821370	4325	4325	4325	4325	18
499	20231024	110400	38743520	4330	4330	4330	4330	0
500	20231024	110300	38743520	4330	4330	4330	4330	0
501	20231024	110200	38743520	4330	4330	4330	4330	2
502	20231024	110100	38734860	4330	4330	4330	4330	0
503	20231024	110000	38734860	4330	4330	4330	4330	0
504	20231024	105900	38734860	4330	4330	4330	4330	0
505	20231024	105800	38734860	4330	4330	4330	4330	0
506	20231024	105700	38734860	4330	4330	4330	4330	0
507	20231024	105600	38734860	4330	4330	4330	4330	0
508	20231024	105500	38734860	4330	4330	4330	4330	0
509	20231024	105400	38734860	4330	4330	4330	4330	10
510	20231024	105300	38691560	4335	4335	4335	4335	0
511	20231024	105200	38691560	4335	4335	4335	4335	0
512	20231024	105100	38691560	4335	4335	4335	4335	0
513	20231024	105000	38691560	4335	4335	4335	4335	0
514	20231024	104900	38691560	4335	4335	4335	4335	1
515	20231024	104800	38687225	4320	4320	4320	4320	0
516	20231024	104700	38687225	4320	4320	4320	4320	0
517	20231024	104600	38687225	4320	4320	4320	4320	1
518	20231024	104500	38682905	4320	4320	4320	4320	0
519	20231024	104400	38682905	4320	4320	4320	4320	0
520	20231024	104300	38682905	4320	4320	4320	4320	0
521	20231024	104200	38682905	4320	4325	4325	4320	10
522	20231024	104100	38639695	4320	4320	4320	4320	0
523	20231024	104000	38639695	4320	4320	4320	4320	0
524	20231024	103900	38639695	4320	4320	4320	4320	10
525	20231024	103800	38596495	4320	4320	4320	4320	35
526	20231024	103700	38445295	4320	4320	4320	4320	0
527	20231024	103600	38445295	4320	4320	4320	4320	0
528	20231024	103500	38445295	4320	4320	4320	4320	10
529	20231024	103400	38402095	4320	4320	4320	4320	0
530	20231024	103300	38402095	4320	4320	4320	4320	280
531	20231024	103200	37192495	4340	4340	4340	4340	0
532	20231024	103100	37192495	4340	4325	4340	4325	757
533	20231024	103000	33914665	4320	4315	4320	4315	201
534	20231024	102900	33047345	4310	4340	4340	4310	2289
535	20231024	102800	23145100	4340	4340	4340	4340	17
536	20231024	102700	23071320	4345	4345	4345	4345	102
537	20231024	102600	22628130	4345	4350	4350	4345	10
538	20231024	102500	22584645	4350	4355	4355	4345	764
539	20231024	102400	19260360	4360	4360	4360	4360	0
540	20231024	102300	19260360	4360	4360	4360	4360	433
541	20231024	102200	17372480	4365	4365	4365	4365	4
542	20231024	102100	17355020	4365	4365	4365	4365	0
543	20231024	102000	17355020	4365	4365	4365	4365	0
544	20231024	101900	17355020	4365	4365	4365	4365	0
545	20231024	101800	17355020	4365	4365	4365	4365	0
546	20231024	101700	17355020	4365	4365	4365	4365	46
547	20231024	101600	17154230	4360	4360	4360	4360	3
548	20231024	101500	17141150	4365	4365	4365	4365	0
549	20231024	101400	17141150	4365	4365	4365	4365	0
550	20231024	101300	17141150	4365	4365	4365	4365	0
551	20231024	101200	17141150	4365	4370	4370	4365	100
552	20231024	101100	16704445	4375	4375	4375	4375	0
553	20231024	101000	16704445	4375	4375	4375	4375	0
554	20231024	100900	16704445	4375	4375	4375	4375	0
555	20231024	100800	16704445	4375	4375	4375	4375	1
556	20231024	100700	16700070	4370	4370	4370	4370	0
557	20231024	100600	16700070	4370	4370	4370	4370	0
558	20231024	100500	16700070	4370	4370	4370	4370	0
559	20231024	100400	16700070	4370	4370	4370	4370	0
560	20231024	100300	16700070	4370	4370	4370	4370	84
561	20231024	100200	16332990	4375	4375	4375	4375	0
562	20231024	100100	16332990	4375	4380	4380	4375	26
563	20231024	100000	16219230	4380	4385	4385	4380	17
564	20231024	095900	16144765	4385	4385	4385	4385	162
565	20231024	095800	15434395	4385	4385	4385	4385	4
566	20231024	095700	15416855	4385	4385	4385	4385	0
567	20231024	095600	15416855	4385	4385	4385	4385	0
568	20231024	095500	15416855	4385	4385	4385	4385	0
569	20231024	095400	15416855	4385	4385	4385	4385	0
570	20231024	095300	15416855	4385	4385	4385	4385	0
571	20231024	095200	15416855	4385	4385	4385	4385	1
572	20231024	095100	15412470	4385	4385	4385	4385	0
573	20231024	095000	15412470	4385	4385	4385	4385	0
574	20231024	094900	15412470	4385	4385	4385	4385	0
575	20231024	094800	15412470	4385	4395	4395	4385	521
576	20231024	094700	13125280	4395	4395	4395	4395	0
577	20231024	094600	13125280	4395	4395	4395	4395	0
578	20231024	094500	13125280	4395	4395	4395	4395	12
579	20231024	094400	13072540	4395	4395	4395	4395	7
580	20231024	094300	13041775	4395	4395	4395	4395	0
581	20231024	094200	13041775	4395	4395	4395	4395	5
582	20231024	094100	13019800	4395	4400	4400	4395	123
583	20231024	094000	12479165	4405	4405	4405	4405	0
584	20231024	093900	12479165	4405	4405	4405	4405	0
585	20231024	093800	12479165	4405	4405	4405	4405	1
586	20231024	093700	12474760	4405	4405	4405	4405	0
587	20231024	093600	12474760	4405	4405	4405	4405	0
588	20231024	093500	12474760	4405	4405	4405	4405	0
589	20231024	093400	12474760	4405	4410	4410	4405	20
590	20231024	093300	12386655	4410	4410	4410	4410	3
591	20231024	093200	12373425	4410	4410	4410	4410	15
592	20231024	093100	12307275	4410	4420	4420	4410	452
593	20231024	093000	10311495	4420	4420	4420	4420	0
594	20231024	092900	10311495	4420	4420	4420	4420	170
595	20231024	092800	9560095	4425	4425	4425	4425	7
596	20231024	092700	9529120	4425	4425	4425	4425	1
597	20231024	092600	9524695	4430	4430	4430	4430	0
598	20231024	092500	9524695	4430	4430	4430	4430	0
599	20231024	092400	9524695	4430	4430	4430	4430	0
600	20231024	092300	9524695	4430	4430	4430	4430	1
601	20231024	092200	9520265	4430	4420	4430	4420	119
602	20231024	092100	8993785	4420	4415	4420	4415	20
603	20231024	092000	8905435	4415	4415	4415	4415	0
604	20231024	091900	8905435	4415	4415	4415	4415	592
605	20231024	091800	6291755	4415	4415	4415	4415	1
606	20231024	091700	6287340	4420	4420	4420	4420	3
607	20231024	091600	6274080	4415	4415	4415	4415	1
608	20231024	091500	6269665	4410	4410	4410	4410	0
609	20231024	091400	6269665	4410	4410	4410	4410	0
610	20231024	091300	6269665	4410	4410	4410	4410	0
611	20231024	091200	6269665	4410	4410	4410	4410	77
612	20231024	091100	5930095	4410	4405	4440	4405	253
613	20231024	091000	4810630	4410	4410	4410	4410	0
614	20231024	090900	4810630	4410	4405	4410	4405	3
615	20231024	090800	4797410	4410	4405	4410	4405	13
616	20231024	090700	4740090	4405	4395	4405	4395	27
617	20231024	090600	4621290	4390	4390	4390	4390	100
618	20231024	090500	4182290	4390	4390	4390	4390	10
619	20231024	090400	4138390	4390	4395	4395	4390	53
620	20231024	090300	3905665	4385	4385	4385	4385	50
621	20231024	090200	3686415	4385	4385	4385	4385	468
622	20231024	090100	1634235	4380	4380	4380	4380	32
623	20231024	090000	1494075	4375	4355	4375	4355	343