KissMeData/073240/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193800	999686635	4375	4375	4375	4375	87702
3	20231012	193700	999686635	4375	4375	4375	4375	0
4	20231012	193600	999686635	4375	4375	4375	4375	0
5	20231012	193500	999686635	4375	4375	4375	4375	0
6	20231012	193400	999686635	4375	4375	4375	4375	0
7	20231012	193300	999686635	4375	4375	4375	4375	0
8	20231012	193200	999686635	4375	4375	4375	4375	0
9	20231012	193100	999686635	4375	4375	4375	4375	0
10	20231012	193000	999686635	4375	4375	4375	4375	0
11	20231012	192900	999686635	4375	4375	4375	4375	0
12	20231012	192800	999686635	4375	4375	4375	4375	0
13	20231012	192700	999686635	4375	4375	4375	4375	0
14	20231012	192600	999686635	4375	4375	4375	4375	0
15	20231012	192500	999686635	4375	4375	4375	4375	0
16	20231012	192400	999686635	4375	4375	4375	4375	0
17	20231012	192300	999686635	4375	4375	4375	4375	0
18	20231012	192200	999686635	4375	4375	4375	4375	0
19	20231012	192100	999686635	4375	4375	4375	4375	0
20	20231012	192000	999686635	4375	4375	4375	4375	0
21	20231012	191900	999686635	4375	4375	4375	4375	0
22	20231012	191800	999686635	4375	4375	4375	4375	0
23	20231012	191700	999686635	4375	4375	4375	4375	0
24	20231012	191600	999686635	4375	4375	4375	4375	0
25	20231012	191500	999686635	4375	4375	4375	4375	0
26	20231012	191400	999686635	4375	4375	4375	4375	0
27	20231012	191300	999686635	4375	4375	4375	4375	0
28	20231012	191200	999686635	4375	4375	4375	4375	0
29	20231012	191100	999686635	4375	4375	4375	4375	0
30	20231012	191000	999686635	4375	4375	4375	4375	0
31	20231012	190900	999686635	4375	4375	4375	4375	0
32	20231012	190800	999686635	4375	4375	4375	4375	87702
33	20231012	190700	999686635	4375	4375	4375	4375	0
34	20231012	190600	999686635	4375	4375	4375	4375	0
35	20231012	190500	999686635	4375	4375	4375	4375	0
36	20231012	190400	999686635	4375	4375	4375	4375	0
37	20231012	190300	999686635	4375	4375	4375	4375	0
38	20231012	190200	999686635	4375	4375	4375	4375	0
39	20231012	190100	999686635	4375	4375	4375	4375	0
40	20231012	190000	999686635	4375	4375	4375	4375	0
41	20231012	185900	999686635	4375	4375	4375	4375	0
42	20231012	185800	999686635	4375	4375	4375	4375	0
43	20231012	185700	999686635	4375	4375	4375	4375	0
44	20231012	185600	999686635	4375	4375	4375	4375	0
45	20231012	185500	999686635	4375	4375	4375	4375	0
46	20231012	185400	999686635	4375	4375	4375	4375	0
47	20231012	185300	999686635	4375	4375	4375	4375	0
48	20231012	185200	999686635	4375	4375	4375	4375	0
49	20231012	185100	999686635	4375	4375	4375	4375	0
50	20231012	185000	999686635	4375	4375	4375	4375	0
51	20231012	184900	999686635	4375	4375	4375	4375	0
52	20231012	184800	999686635	4375	4375	4375	4375	0
53	20231012	184700	999686635	4375	4375	4375	4375	0
54	20231012	184600	999686635	4375	4375	4375	4375	0
55	20231012	184500	999686635	4375	4375	4375	4375	0
56	20231012	184400	999686635	4375	4375	4375	4375	0
57	20231012	184300	999686635	4375	4375	4375	4375	0
58	20231012	184200	999686635	4375	4375	4375	4375	0
59	20231012	184100	999686635	4375	4375	4375	4375	0
60	20231012	184000	999686635	4375	4375	4375	4375	0
61	20231012	183900	999686635	4375	4375	4375	4375	0
62	20231012	183800	999686635	4375	4375	4375	4375	87702
63	20231012	183700	999686635	4375	4375	4375	4375	0
64	20231012	183600	999686635	4375	4375	4375	4375	0
65	20231012	183500	999686635	4375	4375	4375	4375	0
66	20231012	183400	999686635	4375	4375	4375	4375	0
67	20231012	183300	999686635	4375	4375	4375	4375	0
68	20231012	183200	999686635	4375	4375	4375	4375	0
69	20231012	183100	999686635	4375	4375	4375	4375	0
70	20231012	183000	999686635	4375	4375	4375	4375	0
71	20231012	182900	999686635	4375	4375	4375	4375	0
72	20231012	182800	999686635	4375	4375	4375	4375	0
73	20231012	182700	999686635	4375	4375	4375	4375	0
74	20231012	182600	999686635	4375	4375	4375	4375	0
75	20231012	182500	999686635	4375	4375	4375	4375	0
76	20231012	182400	999686635	4375	4375	4375	4375	0
77	20231012	182300	999686635	4375	4375	4375	4375	0
78	20231012	182200	999686635	4375	4375	4375	4375	0
79	20231012	182100	999686635	4375	4375	4375	4375	0
80	20231012	182000	999686635	4375	4375	4375	4375	0
81	20231012	181900	999686635	4375	4375	4375	4375	0
82	20231012	181800	999686635	4375	4375	4375	4375	0
83	20231012	181700	999686635	4375	4375	4375	4375	0
84	20231012	181600	999686635	4375	4375	4375	4375	0
85	20231012	181500	999686635	4375	4375	4375	4375	0
86	20231012	181400	999686635	4375	4375	4375	4375	0
87	20231012	181300	999686635	4375	4375	4375	4375	0
88	20231012	181200	999686635	4375	4375	4375	4375	0
89	20231012	181100	999686635	4375	4375	4375	4375	0
90	20231012	181000	999686635	4375	4375	4375	4375	0
91	20231012	180900	999686635	4375	4375	4375	4375	0
92	20231012	180800	999686635	4375	4375	4375	4375	87702
93	20231012	180700	999686635	4375	4375	4375	4375	0
94	20231012	180600	999686635	4375	4375	4375	4375	0
95	20231012	180500	999686635	4375	4375	4375	4375	0
96	20231012	180400	999686635	4375	4375	4375	4375	0
97	20231012	180300	999686635	4375	4375	4375	4375	0
98	20231012	180200	999686635	4375	4375	4375	4375	0
99	20231012	180100	999686635	4375	4375	4375	4375	0
100	20231012	180000	999686635	4375	4375	4375	4375	0
101	20231012	175900	999686635	4375	4375	4375	4375	0
102	20231012	175800	999686635	4375	4375	4375	4375	0
103	20231012	175700	999686635	4375	4375	4375	4375	0
104	20231012	175600	999686635	4375	4375	4375	4375	0
105	20231012	175500	999686635	4375	4375	4375	4375	0
106	20231012	175400	999686635	4375	4375	4375	4375	0
107	20231012	175300	999686635	4375	4375	4375	4375	0
108	20231012	175200	999686635	4375	4375	4375	4375	0
109	20231012	175100	999686635	4375	4375	4375	4375	0
110	20231012	175000	999686635	4375	4375	4375	4375	0
111	20231012	174900	999686635	4375	4375	4375	4375	0
112	20231012	174800	999686635	4375	4375	4375	4375	0
113	20231012	174700	999686635	4375	4375	4375	4375	0
114	20231012	174600	999686635	4375	4375	4375	4375	0
115	20231012	174500	999686635	4375	4375	4375	4375	0
116	20231012	174400	999686635	4375	4375	4375	4375	0
117	20231012	174300	999686635	4375	4375	4375	4375	0
118	20231012	174200	999686635	4375	4375	4375	4375	0
119	20231012	174100	999686635	4375	4375	4375	4375	0
120	20231012	174000	999686635	4375	4375	4375	4375	0
121	20231012	173900	999686635	4375	4375	4375	4375	0
122	20231012	173800	999686635	4375	4375	4375	4375	87702
123	20231012	173700	999686635	4375	4375	4375	4375	0
124	20231012	173600	999686635	4375	4375	4375	4375	0
125	20231012	173500	999686635	4375	4375	4375	4375	0
126	20231012	173400	999686635	4375	4375	4375	4375	0
127	20231012	173300	999686635	4375	4375	4375	4375	0
128	20231012	173200	999686635	4375	4375	4375	4375	0
129	20231012	173100	999686635	4375	4375	4375	4375	0
130	20231012	173000	999686635	4375	4375	4375	4375	0
131	20231012	172900	999686635	4375	4375	4375	4375	0
132	20231012	172800	999686635	4375	4375	4375	4375	0
133	20231012	172700	999686635	4375	4375	4375	4375	0
134	20231012	172600	999686635	4375	4375	4375	4375	0
135	20231012	172500	999686635	4375	4375	4375	4375	0
136	20231012	172400	999686635	4375	4375	4375	4375	0
137	20231012	172300	999686635	4375	4375	4375	4375	0
138	20231012	172200	999686635	4375	4375	4375	4375	0
139	20231012	172100	999686635	4375	4375	4375	4375	0
140	20231012	172000	999686635	4375	4375	4375	4375	0
141	20231012	171900	999686635	4375	4375	4375	4375	0
142	20231012	171800	999686635	4375	4375	4375	4375	0
143	20231012	171700	999686635	4375	4375	4375	4375	0
144	20231012	171600	999686635	4375	4375	4375	4375	0
145	20231012	171500	999686635	4375	4375	4375	4375	0
146	20231012	171400	999686635	4375	4375	4375	4375	0
147	20231012	171300	999686635	4375	4375	4375	4375	0
148	20231012	171200	999686635	4375	4375	4375	4375	0
149	20231012	171100	999686635	4375	4375	4375	4375	0
150	20231012	171000	999686635	4375	4375	4375	4375	0
151	20231012	170900	999686635	4375	4375	4375	4375	0
152	20231012	170800	999686635	4375	4375	4375	4375	87702
153	20231012	170700	999686635	4375	4375	4375	4375	0
154	20231012	170600	999686635	4375	4375	4375	4375	0
155	20231012	170500	999686635	4375	4375	4375	4375	0
156	20231012	170400	999686635	4375	4375	4375	4375	0
157	20231012	170300	999686635	4375	4375	4375	4375	0
158	20231012	170200	999686635	4375	4375	4375	4375	0
159	20231012	170100	999686635	4375	4375	4375	4375	0
160	20231012	170000	999686635	4375	4375	4375	4375	0
161	20231012	165900	999686635	4375	4375	4375	4375	0
162	20231012	165800	999686635	4375	4375	4375	4375	0
163	20231012	165700	999686635	4375	4375	4375	4375	0
164	20231012	165600	999686635	4375	4375	4375	4375	0
165	20231012	165500	999686635	4375	4375	4375	4375	0
166	20231012	165400	999686635	4375	4375	4375	4375	0
167	20231012	165300	999686635	4375	4375	4375	4375	0
168	20231012	165200	999686635	4375	4375	4375	4375	0
169	20231012	165100	999686635	4375	4375	4375	4375	0
170	20231012	165000	999686635	4375	4375	4375	4375	0
171	20231012	164900	999686635	4375	4375	4375	4375	0
172	20231012	164800	999686635	4375	4375	4375	4375	0
173	20231012	164700	999686635	4375	4375	4375	4375	0
174	20231012	164600	999686635	4375	4375	4375	4375	0
175	20231012	164500	999686635	4375	4375	4375	4375	0
176	20231012	164400	999686635	4375	4375	4375	4375	0
177	20231012	164300	999686635	4375	4375	4375	4375	0
178	20231012	164200	999686635	4375	4375	4375	4375	0
179	20231012	164100	999686635	4375	4375	4375	4375	0
180	20231012	164000	999686635	4375	4375	4375	4375	0
181	20231012	163900	999686635	4375	4375	4375	4375	0
182	20231012	163800	999686635	4375	4375	4375	4375	87702
183	20231012	163700	999686635	4375	4375	4375	4375	0
184	20231012	163600	999686635	4375	4375	4375	4375	0
185	20231012	163500	999686635	4375	4375	4375	4375	0
186	20231012	163400	999686635	4375	4375	4375	4375	0
187	20231012	163300	999686635	4375	4375	4375	4375	0
188	20231012	163200	999686635	4375	4375	4375	4375	0
189	20231012	163100	999686635	4375	4375	4375	4375	0
190	20231012	163000	999686635	4375	4375	4375	4375	0
191	20231012	162900	999686635	4375	4375	4375	4375	0
192	20231012	162800	999686635	4375	4375	4375	4375	0
193	20231012	162700	999686635	4375	4375	4375	4375	0
194	20231012	162600	999686635	4375	4375	4375	4375	0
195	20231012	162500	999686635	4375	4375	4375	4375	0
196	20231012	162400	999686635	4375	4375	4375	4375	0
197	20231012	162300	999686635	4375	4375	4375	4375	0
198	20231012	162200	999686635	4375	4375	4375	4375	0
199	20231012	162100	999686635	4375	4375	4375	4375	0
200	20231012	162000	999686635	4375	4375	4375	4375	0
201	20231012	161900	999686635	4375	4375	4375	4375	0
202	20231012	161800	999686635	4375	4375	4375	4375	0
203	20231012	161700	999686635	4375	4375	4375	4375	0
204	20231012	161600	999686635	4375	4375	4375	4375	0
205	20231012	161500	999686635	4375	4375	4375	4375	0
206	20231012	161400	999686635	4375	4375	4375	4375	0
207	20231012	161300	999686635	4375	4375	4375	4375	0
208	20231012	161200	999686635	4375	4375	4375	4375	0
209	20231012	161100	999686635	4375	4375	4375	4375	0
210	20231012	161000	999686635	4375	4375	4375	4375	0
211	20231012	160900	999686635	4375	4375	4375	4375	0
212	20231012	160800	999686635	4375	4375	4375	4375	87702
213	20231012	160700	999686635	4375	4375	4375	4375	0
214	20231012	160600	999686635	4375	4375	4375	4375	0
215	20231012	160500	999686635	4375	4375	4375	4375	0
216	20231012	160400	999686635	4375	4375	4375	4375	0
217	20231012	160300	999686635	4375	4375	4375	4375	0
218	20231012	160200	999686635	4375	4375	4375	4375	0
219	20231012	160100	999686635	4375	4375	4375	4375	0
220	20231012	160000	999686635	4375	4375	4375	4375	0
221	20231012	155900	999686635	4375	4375	4375	4375	0
222	20231012	155800	999686635	4375	4375	4375	4375	0
223	20231012	155700	999686635	4375	4375	4375	4375	0
224	20231012	155600	999686635	4375	4375	4375	4375	0
225	20231012	155500	999686635	4375	4375	4375	4375	0
226	20231012	155400	999686635	4375	4375	4375	4375	0
227	20231012	155300	999686635	4375	4375	4375	4375	0
228	20231012	155200	999686635	4375	4375	4375	4375	0
229	20231012	155100	999686635	4375	4375	4375	4375	0
230	20231012	155000	999686635	4375	4375	4375	4375	0
231	20231012	154900	999686635	4375	4375	4375	4375	0
232	20231012	154800	999686635	4375	4375	4375	4375	0
233	20231012	154700	999686635	4375	4375	4375	4375	0
234	20231012	154600	999686635	4375	4375	4375	4375	0
235	20231012	154500	999686635	4375	4375	4375	4375	0
236	20231012	154400	999686635	4375	4375	4375	4375	0
237	20231012	154300	999686635	4375	4375	4375	4375	0
238	20231012	154200	999686635	4375	4375	4375	4375	0
239	20231012	154100	999686635	4375	4375	4375	4375	0
240	20231012	154000	999686635	4375	4375	4375	4375	0
241	20231012	153900	999686635	4375	4375	4375	4375	0
242	20231012	153800	999686635	4375	4375	4375	4375	87702
243	20231012	153700	999686635	4375	4375	4375	4375	0
244	20231012	153600	999686635	4375	4375	4375	4375	0
245	20231012	153500	999686635	4375	4375	4375	4375	0
246	20231012	153400	999686635	4375	4375	4375	4375	0
247	20231012	153300	999686635	4375	4375	4375	4375	0
248	20231012	153200	999686635	4375	4375	4375	4375	0
249	20231012	153100	999686635	4375	4375	4375	4375	0
250	20231012	153000	999686635	4375	4375	4375	4375	87702
251	20231012	152900	615990385	4375	4375	4375	4375	0
252	20231012	152800	615990385	4375	4375	4375	4375	0
253	20231012	152700	615990385	4375	4375	4375	4375	0
254	20231012	152600	615990385	4375	4375	4375	4375	0
255	20231012	152500	615990385	4375	4375	4375	4375	0
256	20231012	152400	615990385	4375	4375	4375	4375	0
257	20231012	152300	615990385	4375	4375	4375	4375	0
258	20231012	152200	615990385	4375	4375	4375	4375	0
259	20231012	152100	615990385	4375	4375	4375	4375	0
260	20231012	152000	615990385	4375	4375	4375	4375	0
261	20231012	151900	615990385	4375	4370	4375	4365	2856
262	20231012	151800	603505575	4370	4365	4370	4365	200
263	20231012	151700	602631580	4370	4365	4370	4365	116
264	20231012	151600	602124710	4370	4360	4370	4360	1393
265	20231012	151500	596037800	4360	4360	4365	4360	1042
266	20231012	151400	591489695	4360	4360	4365	4360	1533
267	20231012	151300	584800465	4365	4360	4365	4355	839
268	20231012	151200	581141310	4360	4355	4360	4355	593
269	20231012	151100	578555910	4355	4345	4360	4345	2095
270	20231012	151000	569430750	4345	4345	4350	4345	596
271	20231012	150900	566838220	4350	4345	4350	4345	260
272	20231012	150800	565707295	4345	4345	4350	4345	18
273	20231012	150700	565629080	4350	4345	4350	4345	206
274	20231012	150600	564733050	4345	4345	4350	4345	905
275	20231012	150500	560796380	4345	4350	4360	4345	2994
276	20231012	150400	547761485	4350	4345	4350	4345	86
277	20231012	150300	547387455	4350	4335	4350	4335	4719
278	20231012	150200	526894570	4335	4335	4335	4335	614
279	20231012	150100	524232880	4335	4335	4340	4335	25
280	20231012	150000	524124500	4335	4335	4340	4335	128
281	20231012	145900	523569560	4335	4340	4340	4335	311
282	20231012	145800	522220590	4335	4335	4340	4335	131
283	20231012	145700	521652620	4335	4335	4335	4335	116
284	20231012	145600	521149760	4335	4335	4340	4335	47
285	20231012	145500	520945850	4340	4335	4340	4335	51
286	20231012	145400	520724600	4335	4335	4340	4335	46
287	20231012	145300	520525135	4340	4340	4340	4335	219
288	20231012	145200	519575475	4335	4335	4340	4335	45
289	20231012	145100	519380305	4340	4335	4340	4335	40
290	20231012	145000	519206865	4335	4340	4340	4330	74
291	20231012	144900	518886110	4340	4335	4340	4330	1123
292	20231012	144800	514017835	4340	4335	4340	4335	96
293	20231012	144700	513601630	4335	4335	4340	4335	39
294	20231012	144600	513432480	4340	4340	4340	4335	68
295	20231012	144500	513137545	4340	4335	4340	4335	68
296	20231012	144400	512842565	4340	4335	4340	4335	2289
297	20231012	144300	502919055	4335	4335	4340	4335	31
298	20231012	144200	502784585	4335	4335	4340	4335	41
299	20231012	144100	502606725	4335	4335	4340	4335	38
300	20231012	144000	502441825	4335	4335	4340	4335	48
301	20231012	143900	502233625	4335	4335	4340	4335	39
302	20231012	143800	502064435	4340	4340	4340	4335	341
303	20231012	143700	500586070	4335	4340	4340	4335	42
304	20231012	143600	500403870	4340	4335	4340	4335	32
305	20231012	143500	500265065	4335	4340	4340	4335	34
306	20231012	143400	500117560	4340	4340	4340	4335	48
307	20231012	143300	499909310	4340	4335	4340	4335	33
308	20231012	143200	499766170	4340	4340	4340	4335	48
309	20231012	143100	499557925	4335	4335	4335	4335	14
310	20231012	143000	499497235	4335	4335	4340	4335	55
311	20231012	142900	499258605	4335	4340	4340	4335	85
312	20231012	142800	498889910	4335	4335	4340	4330	744
313	20231012	142700	495664185	4335	4335	4335	4330	40
314	20231012	142600	495490835	4335	4325	4345	4325	1413
315	20231012	142500	489370055	4325	4325	4325	4325	26
316	20231012	142400	489257605	4330	4330	4335	4320	483
317	20231012	142300	487169785	4330	4335	4335	4330	57
318	20231012	142200	486922805	4330	4330	4335	4330	48
319	20231012	142100	486714925	4330	4335	4335	4330	270
320	20231012	142000	485544585	4335	4340	4345	4335	59
321	20231012	141900	485288490	4340	4345	4345	4340	174
322	20231012	141800	484533275	4340	4340	4345	4340	50
323	20231012	141700	484316220	4345	4340	4345	4335	57
324	20231012	141600	484068785	4335	4330	4345	4320	3782
325	20231012	141500	467712260	4330	4330	4335	4330	30
326	20231012	141400	467582340	4330	4345	4345	4330	52
327	20231012	141300	467356765	4340	4340	4345	4340	27
328	20231012	141200	467239580	4345	4340	4345	4340	8
329	20231012	141100	467204850	4340	4340	4340	4340	3
330	20231012	141000	467191830	4345	4345	4350	4340	331
331	20231012	140900	465753640	4350	4350	4350	4345	11
332	20231012	140800	465705825	4345	4345	4350	4345	8
333	20231012	140700	465671050	4345	4340	4350	4340	2205
334	20231012	140600	456090800	4340	4340	4345	4340	508
335	20231012	140500	453886070	4340	4345	4345	4340	10
336	20231012	140400	453842640	4340	4340	4345	4340	60
337	20231012	140300	453582230	4345	4340	4345	4335	6
338	20231012	140200	453556190	4345	4340	4345	4335	8
339	20231012	140100	453521460	4340	4340	4345	4335	203
340	20231012	140000	452640930	4340	4335	4340	4320	3790
341	20231012	135900	436238060	4340	4340	4340	4335	298
342	20231012	135800	434944760	4350	4340	4350	4340	6
343	20231012	135700	434918690	4350	4340	4350	4340	9
344	20231012	135600	434879585	4345	4330	4345	4330	1595
345	20231012	135500	427963685	4330	4340	4340	4330	482
346	20231012	135400	425872340	4340	4340	4340	4340	5
347	20231012	135300	425850640	4340	4345	4345	4340	15
348	20231012	135200	425785485	4340	4340	4345	4340	24
349	20231012	135100	425681225	4340	4340	4340	4340	9
350	20231012	135000	425642165	4340	4345	4345	4340	4
351	20231012	134900	425624800	4340	4345	4345	4340	6
352	20231012	134800	425598755	4340	4335	4345	4335	1076
353	20231012	134700	420928935	4335	4335	4340	4335	295
354	20231012	134600	419650105	4335	4335	4335	4335	4
355	20231012	134500	419632765	4340	4340	4340	4330	104
356	20231012	134400	419181755	4340	4340	4345	4335	3627
357	20231012	134300	403451635	4340	4355	4355	4340	690
358	20231012	134200	400449845	4355	4355	4355	4355	7
359	20231012	134100	400419360	4360	4355	4360	4355	6
360	20231012	134000	400393220	4355	4355	4355	4355	3
361	20231012	133900	400380155	4360	4355	4360	4355	26
362	20231012	133800	400266830	4355	4355	4360	4355	7
363	20231012	133700	400236335	4360	4355	4365	4355	191
364	20231012	133600	399403590	4365	4340	4365	4340	1114
365	20231012	133500	394563265	4340	4345	4360	4340	3773
366	20231012	133400	378142210	4345	4345	4345	4345	3
367	20231012	133300	378129175	4345	4345	4345	4345	7
368	20231012	133200	378098760	4345	4345	4350	4345	380
369	20231012	133100	376447555	4345	4345	4345	4345	4
370	20231012	133000	376430175	4345	4345	4350	4345	9
371	20231012	132900	376391060	4345	4345	4345	4345	26
372	20231012	132800	376278090	4345	4345	4350	4345	262
373	20231012	132700	375139620	4345	4350	4350	4345	981
374	20231012	132600	370872275	4350	4350	4350	4350	6
375	20231012	132500	370846175	4350	4355	4355	4350	182
376	20231012	132400	370053585	4355	4355	4360	4355	8
377	20231012	132300	370018740	4360	4355	4360	4350	4043
378	20231012	132200	352414315	4355	4355	4360	4355	110
379	20231012	132100	351935230	4355	4360	4360	4355	46
380	20231012	132000	351734715	4355	4355	4355	4355	6
381	20231012	131900	351708585	4355	4355	4355	4355	4
382	20231012	131800	351691165	4360	4355	4360	4355	14
383	20231012	131700	351630145	4355	4355	4355	4355	5
384	20231012	131600	351608370	4355	4355	4355	4355	4
385	20231012	131500	351590950	4355	4355	4355	4355	6
386	20231012	131400	351564820	4355	4355	4355	4355	4
387	20231012	131300	351547400	4355	4360	4365	4355	460
388	20231012	131200	349542785	4360	4360	4360	4360	8
389	20231012	131100	349507905	4360	4360	4360	4360	7
390	20231012	131000	349477385	4360	4360	4360	4360	5
391	20231012	130900	349455585	4360	4360	4360	4360	35
392	20231012	130800	349302985	4360	4365	4370	4360	343
393	20231012	130700	347805845	4365	4365	4370	4365	111
394	20231012	130600	347321295	4365	4365	4365	4365	7
395	20231012	130500	347290740	4365	4365	4365	4365	4
396	20231012	130400	347273280	4365	4365	4370	4365	296
397	20231012	130300	345981155	4365	4365	4365	4365	7
398	20231012	130200	345950600	4365	4365	4365	4365	4
399	20231012	130100	345933140	4365	4365	4365	4365	4
400	20231012	130000	345915680	4365	4365	4370	4365	789
401	20231012	125900	342469940	4365	4360	4365	4360	57
402	20231012	125800	342221175	4360	4365	4365	4360	54
403	20231012	125700	341985485	4360	4360	4365	4360	10
404	20231012	125600	341941870	4370	4360	4370	4360	130
405	20231012	125500	341374350	4360	4360	4360	4360	5
406	20231012	125400	341352550	4365	4360	4365	4360	64
407	20231012	125300	341073215	4360	4360	4365	4360	55
408	20231012	125200	340833170	4360	4360	4360	4360	3
409	20231012	125100	340820090	4360	4365	4370	4360	312
410	20231012	125000	339457975	4365	4370	4375	4365	9
411	20231012	124900	339418655	4365	4375	4375	4365	577
412	20231012	124800	336897220	4370	4370	4375	4370	374
413	20231012	124700	335261785	4370	4370	4370	4365	9
414	20231012	124600	335222480	4365	4370	4370	4365	65
415	20231012	124500	334938440	4365	4370	4370	4365	10
416	20231012	124400	334894775	4370	4370	4370	4365	72
417	20231012	124300	334580165	4365	4370	4370	4365	57
418	20231012	124200	334331100	4370	4365	4370	4365	9
419	20231012	124100	334291805	4370	4365	4370	4365	52
420	20231012	124000	334064815	4365	4360	4365	4360	38
421	20231012	123900	333899125	4360	4365	4365	4360	523
422	20231012	123800	331616240	4365	4365	4365	4365	3
423	20231012	123700	331603145	4370	4365	4370	4365	152
424	20231012	123600	330939420	4365	4370	4370	4365	87
425	20231012	123500	330559420	4365	4365	4365	4365	416
426	20231012	123400	328743580	4365	4365	4370	4365	50
427	20231012	123300	328525090	4365	4365	4370	4365	7
428	20231012	123200	328494530	4370	4370	4370	4370	849
429	20231012	123100	324784400	4370	4365	4375	4365	308
430	20231012	123000	323438200	4365	4365	4365	4365	36
431	20231012	122900	323281060	4365	4370	4370	4365	580
432	20231012	122800	320746475	4370	4370	4370	4370	158
433	20231012	122700	320056015	4370	4370	4370	4365	551
434	20231012	122600	317648170	4365	4365	4370	4365	927
435	20231012	122500	313601725	4360	4360	4360	4360	3
436	20231012	122400	313588645	4360	4360	4365	4360	67
437	20231012	122300	313296225	4360	4360	4360	4360	5
438	20231012	122200	313274425	4365	4360	4365	4360	61
439	20231012	122100	313008170	4360	4365	4365	4360	60
440	20231012	122000	312746310	4365	4365	4365	4360	11
441	20231012	121900	312698330	4360	4365	4365	4360	65
442	20231012	121800	312414620	4360	4360	4365	4360	9
443	20231012	121700	312375375	4360	4360	4365	4360	54
444	20231012	121600	312139690	4360	4360	4365	4360	52
445	20231012	121500	311912730	4360	4360	4365	4360	116
446	20231012	121400	311406885	4355	4360	4360	4355	53
447	20231012	121300	311175825	4355	4355	4355	4355	6
448	20231012	121200	311149695	4360	4355	4360	4355	56
449	20231012	121100	310905575	4355	4360	4360	4355	53
450	20231012	121000	310674515	4355	4355	4360	4355	9
451	20231012	120900	310635295	4355	4360	4360	4355	495
452	20231012	120800	308477625	4365	4365	4365	4360	841
453	20231012	120700	304806665	4365	4365	4370	4365	52
454	20231012	120600	304579445	4365	4370	4370	4365	55
455	20231012	120500	304339125	4365	4365	4365	4365	25
456	20231012	120400	304230000	4365	4365	4370	4365	54
457	20231012	120300	303994045	4365	4365	4370	4365	115
458	20231012	120200	303492025	4365	4365	4370	4365	160
459	20231012	120100	302793340	4365	4365	4370	4365	22
460	20231012	120000	302697220	4370	4365	4370	4365	76
461	20231012	115900	302365145	4370	4365	4370	4365	75
462	20231012	115800	302037430	4365	4355	4370	4355	1716
463	20231012	115700	294553285	4355	4360	4360	4355	74
464	20231012	115600	294230665	4355	4360	4360	4355	16
465	20231012	115500	294160935	4355	4355	4360	4355	54
466	20231012	115400	293925520	4355	4355	4360	4355	55
467	20231012	115300	293685755	4355	4355	4355	4355	6
468	20231012	115200	293659625	4355	4345	4360	4345	1802
469	20231012	115100	285819390	4350	4345	4350	4345	37
470	20231012	115000	285658475	4350	4345	4350	4345	55
471	20231012	114900	285419255	4345	4355	4355	4345	62
472	20231012	114800	285149520	4350	4355	4355	4345	1962
473	20231012	114700	276608495	4350	4355	4355	4350	2428
474	20231012	114600	266038075	4355	4355	4355	4355	4
475	20231012	114500	266020655	4355	4355	4360	4355	54
476	20231012	114400	265785245	4355	4355	4360	4355	56
477	20231012	114300	265541120	4355	4355	4355	4355	6
478	20231012	114200	265514990	4355	4355	4360	4355	55
479	20231012	114100	265275220	4355	4360	4360	4355	2429
480	20231012	114000	254684790	4365	4360	4365	4360	67
481	20231012	113900	254392355	4360	4360	4365	4360	73
482	20231012	113800	254073830	4360	4360	4360	4360	6
483	20231012	113700	254047670	4360	4360	4365	4360	54
484	20231012	113600	253811990	4360	4360	4360	4360	5
485	20231012	113500	253790190	4360	4360	4365	4360	173
486	20231012	113400	253035590	4360	4365	4365	4360	60
487	20231012	113300	252773745	4360	4360	4360	4360	8
488	20231012	113200	252738865	4360	4360	4365	4360	54
489	20231012	113100	252503185	4360	4360	4360	4360	4
490	20231012	113000	252485745	4365	4360	4365	4360	74
491	20231012	112900	252162755	4360	4365	4365	4360	60
492	20231012	112800	251900910	4360	4360	4360	4360	4
493	20231012	112700	251883470	4360	4360	4365	4360	53
494	20231012	112600	251652150	4360	4360	4360	4360	107
495	20231012	112500	251185630	4360	4360	4365	4360	52
496	20231012	112400	250958665	4365	4350	4365	4350	2529
497	20231012	112300	239939610	4355	4350	4355	4350	78
498	20231012	112200	239599960	4350	4355	4355	4350	296
499	20231012	112100	238310900	4350	4350	4350	4350	503
500	20231012	112000	236122850	4350	4350	4355	4350	59
501	20231012	111900	235865955	4350	4350	4350	4350	4
502	20231012	111800	235848555	4355	4350	4355	4350	438
503	20231012	111700	233941095	4350	4350	4355	4350	55
504	20231012	111600	233701600	4350	4350	4355	4350	9
505	20231012	111500	233662440	4350	4350	4355	4350	55
506	20231012	111400	233422945	4350	4350	4350	4350	8
507	20231012	111300	233388145	4355	4355	4360	4355	139
508	20231012	111200	232782680	4355	4360	4360	4355	54
509	20231012	111100	232547265	4355	4355	4355	4355	9
510	20231012	111000	232508070	4355	4355	4355	4350	3
511	20231012	110900	232495010	4360	4355	4360	4350	709
512	20231012	110800	229405930	4350	4350	4355	4350	57
513	20231012	110700	229157735	4350	4355	4355	4350	53
514	20231012	110600	228926940	4350	4355	4355	4350	1032
515	20231012	110500	224432610	4355	4355	4360	4355	759
516	20231012	110400	221123410	4355	4355	4355	4355	3
517	20231012	110300	221110345	4355	4355	4360	4355	54
518	20231012	110200	220874930	4355	4355	4360	4355	156
519	20231012	110100	220195305	4355	4355	4360	4355	639
520	20231012	110000	217412325	4355	4360	4360	4355	60
521	20231012	105900	217150755	4355	4355	4360	4355	292
522	20231012	105800	215878900	4355	4350	4360	4350	972
523	20231012	105700	211645400	4350	4355	4355	4350	65
524	20231012	105600	211362355	4350	4355	4355	4350	14
525	20231012	105500	211301415	4350	4355	4355	4350	204
526	20231012	105400	210413765	4350	4350	4350	4350	6
527	20231012	105300	210387665	4350	4350	4355	4350	272
528	20231012	105200	209204220	4350	4355	4355	4350	189
529	20231012	105100	208381640	4350	4350	4350	4350	23
530	20231012	105000	208281590	4350	4350	4355	4350	57
531	20231012	104900	208033390	4350	4350	4350	4350	2
532	20231012	104800	208024690	4350	4355	4355	4350	54
533	20231012	104700	207789545	4350	4360	4360	4350	219
534	20231012	104600	206835565	4355	4360	4360	4355	128
535	20231012	104500	206277490	4360	4360	4365	4360	57
536	20231012	104400	206028965	4360	4365	4365	4360	9
537	20231012	104300	205989715	4360	4355	4365	4355	28
538	20231012	104200	205867645	4355	4360	4360	4355	751
539	20231012	104100	202593290	4365	4360	4365	4360	56
540	20231012	104000	202348880	4360	4365	4365	4360	53
541	20231012	103900	202117555	4360	4360	4360	4360	96
542	20231012	103800	201698995	4365	4355	4365	4355	792
543	20231012	103700	198245530	4355	4355	4360	4355	12
544	20231012	103600	198193220	4355	4355	4360	4355	62
545	20231012	103500	197922965	4355	4355	4355	4350	374
546	20231012	103400	196294225	4350	4360	4360	4350	1211
547	20231012	103300	191020325	4355	4355	4360	4355	135
548	20231012	103200	190431755	4355	4355	4355	4355	4
549	20231012	103100	190414335	4355	4355	4360	4355	52
550	20231012	103000	190187630	4355	4355	4360	4355	56
551	20231012	102900	189943510	4355	4355	4355	4355	545
552	20231012	102800	187570035	4355	4360	4360	4355	62
553	20231012	102700	187299740	4360	4360	4360	4360	8
554	20231012	102600	187264860	4365	4360	4365	4360	127
555	20231012	102500	186710780	4360	4360	4365	4360	247
556	20231012	102400	185633335	4355	4355	4355	4355	6
557	20231012	102300	185607205	4360	4355	4360	4355	114
558	20231012	102200	185110185	4355	4355	4355	4355	5
559	20231012	102100	185088410	4355	4355	4360	4355	643
560	20231012	102000	182287900	4355	4355	4360	4355	59
561	20231012	101900	182030700	4355	4360	4360	4355	370
562	20231012	101800	180417510	4360	4360	4365	4360	193
563	20231012	101700	179575100	4360	4360	4360	4360	1104
564	20231012	101600	174761660	4365	4365	4365	4360	251
565	20231012	101500	173666050	4365	4365	4365	4365	49
566	20231012	101400	173452165	4365	4365	4365	4365	0
567	20231012	101300	173452165	4365	4365	4365	4360	399
568	20231012	101200	171712280	4365	4355	4365	4355	1370
569	20231012	101100	165737250	4355	4355	4355	4355	55
570	20231012	101000	165497725	4355	4345	4355	4345	3800
571	20231012	100900	148958635	4345	4345	4345	4345	0
572	20231012	100800	148958635	4345	4345	4345	4345	73
573	20231012	100700	148641450	4340	4340	4340	4340	0
574	20231012	100600	148641450	4340	4340	4340	4340	3
575	20231012	100500	148628430	4340	4340	4340	4340	151
576	20231012	100400	147973090	4340	4340	4340	4340	1
577	20231012	100300	147968750	4340	4340	4340	4340	80
578	20231012	100200	147621550	4340	4340	4340	4340	569
579	20231012	100100	145152090	4345	4345	4345	4340	262
580	20231012	100000	144014920	4340	4340	4340	4340	0
581	20231012	095900	144014920	4340	4340	4340	4340	0
582	20231012	095800	144014920	4340	4345	4345	4340	204
583	20231012	095700	143128665	4345	4345	4345	4345	0
584	20231012	095600	143128665	4345	4340	4345	4340	846
585	20231012	095500	139456540	4340	4340	4340	4340	0
586	20231012	095400	139456540	4340	4340	4340	4340	10
587	20231012	095300	139413140	4340	4340	4340	4335	3
588	20231012	095200	139400125	4340	4340	4340	4340	37
589	20231012	095100	139239545	4340	4345	4345	4340	937
590	20231012	095000	135170795	4340	4340	4340	4340	0
591	20231012	094900	135170795	4340	4340	4340	4340	0
592	20231012	094800	135170795	4340	4340	4340	4340	167
593	20231012	094700	134446015	4340	4340	4340	4340	121
594	20231012	094600	133920875	4335	4335	4335	4335	0
595	20231012	094500	133920875	4335	4340	4340	4335	356
596	20231012	094400	132376455	4335	4335	4335	4335	3735
597	20231012	094300	116185230	4335	4335	4335	4335	60
598	20231012	094200	115925130	4335	4330	4335	4330	2
599	20231012	094100	115916465	4335	4335	4335	4335	49
600	20231012	094000	115704050	4330	4330	4330	4330	56
601	20231012	093900	115461570	4330	4330	4330	4330	1
602	20231012	093800	115457240	4330	4335	4335	4330	41
603	20231012	093700	115279510	4330	4330	4330	4330	0
604	20231012	093600	115279510	4330	4335	4335	4330	242
605	20231012	093500	114231590	4335	4335	4335	4335	113
606	20231012	093400	113741735	4330	4345	4345	4330	626
607	20231012	093300	111029240	4345	4345	4345	4345	1
608	20231012	093200	111024895	4340	4350	4350	4335	2213
609	20231012	093100	101423225	4350	4350	4350	4350	188
610	20231012	093000	100605425	4350	4350	4350	4350	481
611	20231012	092900	98513075	4350	4350	4350	4350	5
612	20231012	092800	98491325	4350	4350	4350	4350	28
613	20231012	092700	98369525	4350	4340	4350	4340	16
614	20231012	092600	98299935	4350	4340	4350	4340	76
615	20231012	092500	97969865	4340	4335	4340	4335	1028
616	20231012	092400	93513155	4335	4335	4335	4330	2202
617	20231012	092300	83977005	4335	4335	4335	4335	380
618	20231012	092200	82329705	4335	4340	4340	4335	108
619	20231012	092100	81861280	4340	4340	4340	4340	4
620	20231012	092000	81843920	4335	4340	4340	4330	491
621	20231012	091900	79715345	4340	4335	4340	4335	463
622	20231012	091800	77706990	4330	4325	4330	4325	691
623	20231012	091700	74718275	4325	4330	4330	4325	802
624	20231012	091600	71247310	4330	4355	4355	4330	246
625	20231012	091500	70181505	4355	4355	4355	4355	1
626	20231012	091400	70177150	4355	4355	4355	4330	739
627	20231012	091300	66974690	4330	4330	4330	4330	0
628	20231012	091200	66974690	4330	4360	4360	4330	986
629	20231012	091100	62700075	4360	4345	4360	4345	963
630	20231012	091000	58514745	4360	4360	4360	4360	600
631	20231012	090900	55898745	4360	4340	4360	4340	805
632	20231012	090800	52399260	4350	4350	4350	4350	0
633	20231012	090700	52399260	4350	4335	4350	4335	3052
634	20231012	090600	39166000	4335	4345	4345	4335	683
635	20231012	090500	36203975	4345	4345	4345	4345	500
636	20231012	090400	34031475	4365	4365	4365	4365	10
637	20231012	090300	33987825	4365	4335	4365	4335	210
638	20231012	090200	33077445	4335	4380	4380	4335	244
639	20231012	090100	32019660	4330	4355	4375	4330	3362
640	20231012	090000	17400030	4350	4380	4380	4350	3973