KissMeData/197140/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	201100	809794475	4980	4980	4980	4980	2768
3	20231023	201000	809794475	4980	4980	4980	4980	0
4	20231023	200900	809794475	4980	4980	4980	4980	0
5	20231023	200800	809794475	4980	4980	4980	4980	0
6	20231023	200700	809794475	4980	4980	4980	4980	0
7	20231023	200600	809794475	4980	4980	4980	4980	0
8	20231023	200500	809794475	4980	4980	4980	4980	0
9	20231023	200400	809794475	4980	4980	4980	4980	0
10	20231023	200300	809794475	4980	4980	4980	4980	0
11	20231023	200200	809794475	4980	4980	4980	4980	0
12	20231023	200100	809794475	4980	4980	4980	4980	0
13	20231023	200000	809794475	4980	4980	4980	4980	0
14	20231023	195900	809794475	4980	4980	4980	4980	0
15	20231023	195800	809794475	4980	4980	4980	4980	0
16	20231023	195700	809794475	4980	4980	4980	4980	0
17	20231023	195600	809794475	4980	4980	4980	4980	0
18	20231023	195500	809794475	4980	4980	4980	4980	0
19	20231023	195400	809794475	4980	4980	4980	4980	0
20	20231023	195300	809794475	4980	4980	4980	4980	0
21	20231023	195200	809794475	4980	4980	4980	4980	0
22	20231023	195100	809794475	4980	4980	4980	4980	0
23	20231023	195000	809794475	4980	4980	4980	4980	0
24	20231023	194900	809794475	4980	4980	4980	4980	0
25	20231023	194800	809794475	4980	4980	4980	4980	0
26	20231023	194700	809794475	4980	4980	4980	4980	0
27	20231023	194600	809794475	4980	4980	4980	4980	0
28	20231023	194500	809794475	4980	4980	4980	4980	0
29	20231023	194400	809794475	4980	4980	4980	4980	0
30	20231023	194300	809794475	4980	4980	4980	4980	0
31	20231023	194200	809794475	4980	4980	4980	4980	0
32	20231023	194100	809794475	4980	4980	4980	4980	2768
33	20231023	194000	809794475	4980	4980	4980	4980	0
34	20231023	193900	809794475	4980	4980	4980	4980	0
35	20231023	193800	809794475	4980	4980	4980	4980	0
36	20231023	193700	809794475	4980	4980	4980	4980	0
37	20231023	193600	809794475	4980	4980	4980	4980	0
38	20231023	193500	809794475	4980	4980	4980	4980	0
39	20231023	193400	809794475	4980	4980	4980	4980	0
40	20231023	193300	809794475	4980	4980	4980	4980	0
41	20231023	193200	809794475	4980	4980	4980	4980	0
42	20231023	193100	809794475	4980	4980	4980	4980	0
43	20231023	193000	809794475	4980	4980	4980	4980	0
44	20231023	192900	809794475	4980	4980	4980	4980	0
45	20231023	192800	809794475	4980	4980	4980	4980	0
46	20231023	192700	809794475	4980	4980	4980	4980	0
47	20231023	192600	809794475	4980	4980	4980	4980	0
48	20231023	192500	809794475	4980	4980	4980	4980	0
49	20231023	192400	809794475	4980	4980	4980	4980	0
50	20231023	192300	809794475	4980	4980	4980	4980	0
51	20231023	192200	809794475	4980	4980	4980	4980	0
52	20231023	192100	809794475	4980	4980	4980	4980	0
53	20231023	192000	809794475	4980	4980	4980	4980	0
54	20231023	191900	809794475	4980	4980	4980	4980	0
55	20231023	191800	809794475	4980	4980	4980	4980	0
56	20231023	191700	809794475	4980	4980	4980	4980	0
57	20231023	191600	809794475	4980	4980	4980	4980	0
58	20231023	191500	809794475	4980	4980	4980	4980	0
59	20231023	191400	809794475	4980	4980	4980	4980	0
60	20231023	191300	809794475	4980	4980	4980	4980	0
61	20231023	191200	809794475	4980	4980	4980	4980	0
62	20231023	191100	809794475	4980	4980	4980	4980	2768
63	20231023	191000	809794475	4980	4980	4980	4980	0
64	20231023	190900	809794475	4980	4980	4980	4980	0
65	20231023	190800	809794475	4980	4980	4980	4980	0
66	20231023	190700	809794475	4980	4980	4980	4980	0
67	20231023	190600	809794475	4980	4980	4980	4980	0
68	20231023	190500	809794475	4980	4980	4980	4980	0
69	20231023	190400	809794475	4980	4980	4980	4980	0
70	20231023	190300	809794475	4980	4980	4980	4980	0
71	20231023	190200	809794475	4980	4980	4980	4980	0
72	20231023	190100	809794475	4980	4980	4980	4980	0
73	20231023	190000	809794475	4980	4980	4980	4980	0
74	20231023	185900	809794475	4980	4980	4980	4980	0
75	20231023	185800	809794475	4980	4980	4980	4980	0
76	20231023	185700	809794475	4980	4980	4980	4980	0
77	20231023	185600	809794475	4980	4980	4980	4980	0
78	20231023	185500	809794475	4980	4980	4980	4980	0
79	20231023	185400	809794475	4980	4980	4980	4980	0
80	20231023	185300	809794475	4980	4980	4980	4980	0
81	20231023	185200	809794475	4980	4980	4980	4980	0
82	20231023	185100	809794475	4980	4980	4980	4980	0
83	20231023	185000	809794475	4980	4980	4980	4980	0
84	20231023	184900	809794475	4980	4980	4980	4980	0
85	20231023	184800	809794475	4980	4980	4980	4980	0
86	20231023	184700	809794475	4980	4980	4980	4980	0
87	20231023	184600	809794475	4980	4980	4980	4980	0
88	20231023	184500	809794475	4980	4980	4980	4980	0
89	20231023	184400	809794475	4980	4980	4980	4980	0
90	20231023	184300	809794475	4980	4980	4980	4980	0
91	20231023	184200	809794475	4980	4980	4980	4980	0
92	20231023	184100	809794475	4980	4980	4980	4980	2768
93	20231023	184000	809794475	4980	4980	4980	4980	0
94	20231023	183900	809794475	4980	4980	4980	4980	0
95	20231023	183800	809794475	4980	4980	4980	4980	0
96	20231023	183700	809794475	4980	4980	4980	4980	0
97	20231023	183600	809794475	4980	4980	4980	4980	0
98	20231023	183500	809794475	4980	4980	4980	4980	0
99	20231023	183400	809794475	4980	4980	4980	4980	0
100	20231023	183300	809794475	4980	4980	4980	4980	0
101	20231023	183200	809794475	4980	4980	4980	4980	0
102	20231023	183100	809794475	4980	4980	4980	4980	0
103	20231023	183000	809794475	4980	4980	4980	4980	0
104	20231023	182900	809794475	4980	4980	4980	4980	0
105	20231023	182800	809794475	4980	4980	4980	4980	0
106	20231023	182700	809794475	4980	4980	4980	4980	0
107	20231023	182600	809794475	4980	4980	4980	4980	0
108	20231023	182500	809794475	4980	4980	4980	4980	0
109	20231023	182400	809794475	4980	4980	4980	4980	0
110	20231023	182300	809794475	4980	4980	4980	4980	0
111	20231023	182200	809794475	4980	4980	4980	4980	0
112	20231023	182100	809794475	4980	4980	4980	4980	0
113	20231023	182000	809794475	4980	4980	4980	4980	0
114	20231023	181900	809794475	4980	4980	4980	4980	0
115	20231023	181800	809794475	4980	4980	4980	4980	0
116	20231023	181700	809794475	4980	4980	4980	4980	0
117	20231023	181600	809794475	4980	4980	4980	4980	0
118	20231023	181500	809794475	4980	4980	4980	4980	0
119	20231023	181400	809794475	4980	4980	4980	4980	0
120	20231023	181300	809794475	4980	4980	4980	4980	0
121	20231023	181200	809794475	4980	4980	4980	4980	0
122	20231023	181100	809794475	4980	4980	4980	4980	2768
123	20231023	181000	809794475	4980	4980	4980	4980	0
124	20231023	180900	809794475	4980	4980	4980	4980	0
125	20231023	180800	809794475	4980	4980	4980	4980	0
126	20231023	180700	809794475	4980	4980	4980	4980	0
127	20231023	180600	809794475	4980	4980	4980	4980	0
128	20231023	180500	809794475	4980	4980	4980	4980	0
129	20231023	180400	809794475	4980	4980	4980	4980	0
130	20231023	180300	809794475	4980	4980	4980	4980	0
131	20231023	180200	809794475	4980	4980	4980	4980	0
132	20231023	180100	809794475	4980	4980	4980	4980	0
133	20231023	180000	809794475	4980	4980	4980	4980	0
134	20231023	175900	809794475	4980	4980	4980	4980	0
135	20231023	175800	809794475	4980	4980	4980	4980	0
136	20231023	175700	809794475	4980	4980	4980	4980	0
137	20231023	175600	809794475	4980	4980	4980	4980	0
138	20231023	175500	809794475	4980	4980	4980	4980	0
139	20231023	175400	809794475	4980	4980	4980	4980	0
140	20231023	175300	809794475	4980	4980	4980	4980	0
141	20231023	175200	809794475	4980	4980	4980	4980	0
142	20231023	175100	809794475	4980	4980	4980	4980	0
143	20231023	175000	809794475	4980	4980	4980	4980	0
144	20231023	174900	809794475	4980	4980	4980	4980	0
145	20231023	174800	809794475	4980	4980	4980	4980	0
146	20231023	174700	809794475	4980	4980	4980	4980	0
147	20231023	174600	809794475	4980	4980	4980	4980	0
148	20231023	174500	809794475	4980	4980	4980	4980	0
149	20231023	174400	809794475	4980	4980	4980	4980	0
150	20231023	174300	809794475	4980	4980	4980	4980	0
151	20231023	174200	809794475	4980	4980	4980	4980	0
152	20231023	174100	809794475	4980	4980	4980	4980	2768
153	20231023	174000	809794475	4980	4980	4980	4980	0
154	20231023	173900	809794475	4980	4980	4980	4980	0
155	20231023	173800	809794475	4980	4980	4980	4980	0
156	20231023	173700	809794475	4980	4980	4980	4980	0
157	20231023	173600	809794475	4980	4980	4980	4980	0
158	20231023	173500	809794475	4980	4980	4980	4980	0
159	20231023	173400	809794475	4980	4980	4980	4980	0
160	20231023	173300	809794475	4980	4980	4980	4980	0
161	20231023	173200	809794475	4980	4980	4980	4980	0
162	20231023	173100	809794475	4980	4980	4980	4980	0
163	20231023	173000	809794475	4980	4980	4980	4980	0
164	20231023	172900	809794475	4980	4980	4980	4980	0
165	20231023	172800	809794475	4980	4980	4980	4980	0
166	20231023	172700	809794475	4980	4980	4980	4980	0
167	20231023	172600	809794475	4980	4980	4980	4980	0
168	20231023	172500	809794475	4980	4980	4980	4980	0
169	20231023	172400	809794475	4980	4980	4980	4980	0
170	20231023	172300	809794475	4980	4980	4980	4980	0
171	20231023	172200	809794475	4980	4980	4980	4980	0
172	20231023	172100	809794475	4980	4980	4980	4980	0
173	20231023	172000	809794475	4980	4980	4980	4980	0
174	20231023	171900	809794475	4980	4980	4980	4980	0
175	20231023	171800	809794475	4980	4980	4980	4980	0
176	20231023	171700	809794475	4980	4980	4980	4980	0
177	20231023	171600	809794475	4980	4980	4980	4980	0
178	20231023	171500	809794475	4980	4980	4980	4980	0
179	20231023	171400	809794475	4980	4980	4980	4980	0
180	20231023	171300	809794475	4980	4980	4980	4980	0
181	20231023	171200	809794475	4980	4980	4980	4980	0
182	20231023	171100	809794475	4980	4980	4980	4980	2768
183	20231023	171000	809794475	4980	4980	4980	4980	0
184	20231023	170900	809794475	4980	4980	4980	4980	0
185	20231023	170800	809794475	4980	4980	4980	4980	0
186	20231023	170700	809794475	4980	4980	4980	4980	0
187	20231023	170600	809794475	4980	4980	4980	4980	0
188	20231023	170500	809794475	4980	4980	4980	4980	0
189	20231023	170400	809794475	4980	4980	4980	4980	0
190	20231023	170300	809794475	4980	4980	4980	4980	0
191	20231023	170200	809794475	4980	4980	4980	4980	0
192	20231023	170100	809794475	4980	4980	4980	4980	0
193	20231023	170000	809794475	4980	4980	4980	4980	0
194	20231023	165900	809794475	4980	4980	4980	4980	0
195	20231023	165800	809794475	4980	4980	4980	4980	0
196	20231023	165700	809794475	4980	4980	4980	4980	0
197	20231023	165600	809794475	4980	4980	4980	4980	0
198	20231023	165500	809794475	4980	4980	4980	4980	0
199	20231023	165400	809794475	4980	4980	4980	4980	0
200	20231023	165300	809794475	4980	4980	4980	4980	0
201	20231023	165200	809794475	4980	4980	4980	4980	0
202	20231023	165100	809794475	4980	4980	4980	4980	0
203	20231023	165000	809794475	4980	4980	4980	4980	0
204	20231023	164900	809794475	4980	4980	4980	4980	0
205	20231023	164800	809794475	4980	4980	4980	4980	0
206	20231023	164700	809794475	4980	4980	4980	4980	0
207	20231023	164600	809794475	4980	4980	4980	4980	0
208	20231023	164500	809794475	4980	4980	4980	4980	0
209	20231023	164400	809794475	4980	4980	4980	4980	0
210	20231023	164300	809794475	4980	4980	4980	4980	0
211	20231023	164200	809794475	4980	4980	4980	4980	0
212	20231023	164100	809794475	4980	4980	4980	4980	2768
213	20231023	164000	809794475	4980	4980	4980	4980	0
214	20231023	163900	809794475	4980	4980	4980	4980	0
215	20231023	163800	809794475	4980	4980	4980	4980	0
216	20231023	163700	809794475	4980	4980	4980	4980	0
217	20231023	163600	809794475	4980	4980	4980	4980	0
218	20231023	163500	809794475	4980	4980	4980	4980	0
219	20231023	163400	809794475	4980	4980	4980	4980	0
220	20231023	163300	809794475	4980	4980	4980	4980	0
221	20231023	163200	809794475	4980	4980	4980	4980	0
222	20231023	163100	809794475	4980	4980	4980	4980	0
223	20231023	163000	809794475	4980	4980	4980	4980	0
224	20231023	162900	809794475	4980	4980	4980	4980	0
225	20231023	162800	809794475	4980	4980	4980	4980	0
226	20231023	162700	809794475	4980	4980	4980	4980	0
227	20231023	162600	809794475	4980	4980	4980	4980	0
228	20231023	162500	809794475	4980	4980	4980	4980	0
229	20231023	162400	809794475	4980	4980	4980	4980	0
230	20231023	162300	809794475	4980	4980	4980	4980	0
231	20231023	162200	809794475	4980	4980	4980	4980	0
232	20231023	162100	809794475	4980	4980	4980	4980	0
233	20231023	162000	809794475	4980	4980	4980	4980	0
234	20231023	161900	809794475	4980	4980	4980	4980	0
235	20231023	161800	809794475	4980	4980	4980	4980	0
236	20231023	161700	809794475	4980	4980	4980	4980	0
237	20231023	161600	809794475	4980	4980	4980	4980	0
238	20231023	161500	809794475	4980	4980	4980	4980	0
239	20231023	161400	809794475	4980	4980	4980	4980	0
240	20231023	161300	809794475	4980	4980	4980	4980	0
241	20231023	161200	809794475	4980	4980	4980	4980	0
242	20231023	161100	809794475	4980	4980	4980	4980	2768
243	20231023	161000	809794475	4980	4980	4980	4980	0
244	20231023	160900	809794475	4980	4980	4980	4980	0
245	20231023	160800	809794475	4980	4980	4980	4980	0
246	20231023	160700	809794475	4980	4980	4980	4980	0
247	20231023	160600	809794475	4980	4980	4980	4980	0
248	20231023	160500	809794475	4980	4980	4980	4980	0
249	20231023	160400	809794475	4980	4980	4980	4980	0
250	20231023	160300	809794475	4980	4980	4980	4980	0
251	20231023	160200	809794475	4980	4980	4980	4980	0
252	20231023	160100	809794475	4980	4980	4980	4980	0
253	20231023	160000	809794475	4980	4980	4980	4980	0
254	20231023	155900	809794475	4980	4980	4980	4980	0
255	20231023	155800	809794475	4980	4980	4980	4980	0
256	20231023	155700	809794475	4980	4980	4980	4980	0
257	20231023	155600	809794475	4980	4980	4980	4980	0
258	20231023	155500	809794475	4980	4980	4980	4980	0
259	20231023	155400	809794475	4980	4980	4980	4980	0
260	20231023	155300	809794475	4980	4980	4980	4980	0
261	20231023	155200	809794475	4980	4980	4980	4980	0
262	20231023	155100	809794475	4980	4980	4980	4980	0
263	20231023	155000	809794475	4980	4980	4980	4980	0
264	20231023	154900	809794475	4980	4980	4980	4980	0
265	20231023	154800	809794475	4980	4980	4980	4980	0
266	20231023	154700	809794475	4980	4980	4980	4980	0
267	20231023	154600	809794475	4980	4980	4980	4980	0
268	20231023	154500	809794475	4980	4980	4980	4980	0
269	20231023	154400	809794475	4980	4980	4980	4980	0
270	20231023	154300	809794475	4980	4980	4980	4980	0
271	20231023	154200	809794475	4980	4980	4980	4980	0
272	20231023	154100	809794475	4980	4980	4980	4980	2768
273	20231023	154000	809794475	4980	4980	4980	4980	0
274	20231023	153900	809794475	4980	4980	4980	4980	0
275	20231023	153800	809794475	4980	4980	4980	4980	0
276	20231023	153700	809794475	4980	4980	4980	4980	0
277	20231023	153600	809794475	4980	4980	4980	4980	0
278	20231023	153500	809794475	4980	4980	4980	4980	0
279	20231023	153400	809794475	4980	4980	4980	4980	0
280	20231023	153300	809794475	4980	4980	4980	4980	0
281	20231023	153200	809794475	4980	4980	4980	4980	0
282	20231023	153100	809794475	4980	4980	4980	4980	0
283	20231023	153000	809794475	4980	4980	4980	4980	2768
284	20231023	152900	796009835	5030	5030	5030	5030	0
285	20231023	152800	796009835	5030	5030	5030	5030	0
286	20231023	152700	796009835	5030	5030	5030	5030	0
287	20231023	152600	796009835	5030	5030	5030	5030	0
288	20231023	152500	796009835	5030	5030	5030	5030	0
289	20231023	152400	796009835	5030	5030	5030	5030	0
290	20231023	152300	796009835	5030	5030	5030	5030	0
291	20231023	152200	796009835	5030	5030	5030	5030	0
292	20231023	152100	796009835	5030	5030	5030	5030	0
293	20231023	152000	796009835	5030	5030	5030	5030	0
294	20231023	151900	796009835	5030	4990	5030	4985	1053
295	20231023	151800	790757435	4990	5000	5010	4990	1074
296	20231023	151700	785396235	5030	5030	5030	5030	0
297	20231023	151600	785396235	5030	5010	5030	5000	1086
298	20231023	151500	779965355	5010	5020	5020	5010	534
299	20231023	151400	777289995	5030	5020	5040	5020	62
300	20231023	151300	776978725	5040	5040	5040	5020	141
301	20231023	151200	776269875	5040	5040	5040	5030	172
302	20231023	151100	775404695	5050	5050	5050	5050	40
303	20231023	151000	775202695	5050	5050	5050	5050	60
304	20231023	150900	774899695	5050	5050	5050	5050	40
305	20231023	150800	774697695	5050	5050	5050	5050	3
306	20231023	150700	774682545	5050	5050	5050	5050	200
307	20231023	150600	773672545	5060	5040	5060	5040	14
308	20231023	150500	773601945	5070	5040	5070	5040	104
309	20231023	150400	773077625	5040	5040	5040	5040	4
310	20231023	150300	773057465	5050	5050	5050	5050	0
311	20231023	150200	773057465	5050	5050	5050	5050	402
312	20231023	150100	771027365	5050	5030	5050	5030	1003
313	20231023	150000	765968205	5030	5010	5030	5010	896
314	20231023	145900	761477295	5020	5000	5020	4985	1355
315	20231023	145800	754719810	5020	5030	5030	4985	1018
316	20231023	145700	749641795	4990	5020	5040	4990	3495
317	20231023	145600	732157570	5040	5040	5040	5030	4
318	20231023	145500	732137430	5040	5070	5070	5000	11003
319	20231023	145400	677089400	5090	5090	5090	5090	3
320	20231023	145300	677074130	5090	5090	5090	5090	10
321	20231023	145200	677023230	5090	5090	5090	5090	0
322	20231023	145100	677023230	5090	5090	5090	5090	0
323	20231023	145000	677023230	5090	5070	5090	5070	50
324	20231023	144900	676769640	5090	5080	5090	5080	24
325	20231023	144800	676647660	5080	5030	5080	5010	1245
326	20231023	144700	670394390	5010	5010	5010	5010	0
327	20231023	144600	670394390	5010	5030	5040	5010	1782
328	20231023	144500	661455710	5030	5050	5070	5030	1125
329	20231023	144400	655784700	5060	5050	5090	5050	207
330	20231023	144300	654737390	5060	5070	5090	5060	276
331	20231023	144200	653339500	5080	5130	5130	5080	5249
332	20231023	144100	626585280	5130	5130	5130	5130	0
333	20231023	144000	626585280	5130	5150	5150	5110	4610
334	20231023	143900	602965680	5150	5150	5150	5150	0
335	20231023	143800	602965680	5150	5170	5170	5140	2002
336	20231023	143700	592626710	5170	5170	5170	5170	200
337	20231023	143600	591592710	5180	5200	5200	5180	320
338	20231023	143500	589935010	5200	5200	5210	5200	11
339	20231023	143400	589877770	5200	5210	5210	5200	7
340	20231023	143300	589841340	5200	5210	5210	5200	6
341	20231023	143200	589810100	5180	5210	5210	5180	56
342	20231023	143100	589519900	5180	5190	5190	5180	54
343	20231023	143000	589240140	5230	5190	5230	5190	7
344	20231023	142900	589203690	5230	5230	5230	5230	0
345	20231023	142800	589203690	5230	5230	5230	5230	0
346	20231023	142700	589203690	5230	5190	5230	5190	503
347	20231023	142600	586593040	5190	5190	5190	5190	0
348	20231023	142500	586593040	5190	5190	5190	5190	0
349	20231023	142400	586593040	5190	5190	5190	5190	0
350	20231023	142300	586593040	5190	5190	5190	5190	203
351	20231023	142200	585539470	5190	5190	5190	5190	10
352	20231023	142100	585487570	5190	5190	5190	5190	0
353	20231023	142000	585487570	5190	5170	5190	5170	10
354	20231023	141900	585435830	5190	5190	5190	5190	0
355	20231023	141800	585435830	5190	5170	5190	5170	27
356	20231023	141700	585296030	5170	5180	5180	5170	345
357	20231023	141600	583510570	5200	5200	5200	5200	0
358	20231023	141500	583510570	5200	5180	5200	5180	58
359	20231023	141400	583209090	5180	5180	5180	5180	0
360	20231023	141300	583209090	5180	5200	5200	5180	348
361	20231023	141200	581402490	5190	5200	5200	5190	249
362	20231023	141100	580109140	5200	5200	5200	5200	3
363	20231023	141000	580093540	5190	5190	5190	5190	4
364	20231023	140900	580072780	5200	5200	5200	5200	0
365	20231023	140800	580072780	5200	5200	5200	5200	0
366	20231023	140700	580072780	5200	5200	5200	5200	50
367	20231023	140600	579812780	5200	5200	5200	5200	0
368	20231023	140500	579812780	5200	5200	5200	5200	116
369	20231023	140400	579209580	5200	5200	5200	5200	384
370	20231023	140300	577212780	5200	5200	5200	5200	0
371	20231023	140200	577212780	5200	5200	5200	5200	2
372	20231023	140100	577202380	5200	5200	5200	5200	42
373	20231023	140000	576983980	5220	5200	5220	5200	13
374	20231023	135900	576916280	5220	5220	5220	5220	0
375	20231023	135800	576916280	5220	5220	5220	5220	3
376	20231023	135700	576900620	5230	5230	5230	5230	0
377	20231023	135600	576900620	5230	5230	5230	5230	0
378	20231023	135500	576900620	5230	5230	5230	5230	0
379	20231023	135400	576900620	5230	5230	5230	5230	1
380	20231023	135300	576895390	5220	5220	5220	5220	19
381	20231023	135200	576796210	5220	5190	5220	5190	18
382	20231023	135100	576702720	5200	5200	5200	5200	0
383	20231023	135000	576702720	5200	5210	5210	5200	1118
384	20231023	134900	570888120	5240	5240	5240	5240	0
385	20231023	134800	570888120	5240	5240	5240	5240	0
386	20231023	134700	570888120	5240	5240	5240	5240	0
387	20231023	134600	570888120	5240	5240	5240	5240	0
388	20231023	134500	570888120	5240	5240	5240	5240	0
389	20231023	134400	570888120	5240	5240	5240	5240	0
390	20231023	134300	570888120	5240	5200	5240	5200	171
391	20231023	134200	569998880	5240	5240	5240	5240	0
392	20231023	134100	569998880	5240	5240	5240	5240	0
393	20231023	134000	569998880	5240	5210	5240	5200	230
394	20231023	133900	568800580	5250	5250	5250	5250	0
395	20231023	133800	568800580	5250	5250	5250	5250	0
396	20231023	133700	568800580	5250	5250	5250	5250	0
397	20231023	133600	568800580	5250	5250	5250	5250	0
398	20231023	133500	568800580	5250	5230	5250	5210	722
399	20231023	133400	565028670	5250	5250	5250	5250	0
400	20231023	133300	565028670	5250	5250	5250	5250	0
401	20231023	133200	565028670	5250	5250	5250	5250	0
402	20231023	133100	565028670	5250	5250	5250	5250	5
403	20231023	133000	565002420	5230	5230	5230	5230	5
404	20231023	132900	564976270	5250	5250	5250	5250	0
405	20231023	132800	564976270	5250	5250	5250	5250	0
406	20231023	132700	564976270	5250	5250	5250	5250	500
407	20231023	132600	562351270	5250	5250	5250	5250	0
408	20231023	132500	562351270	5250	5250	5250	5250	0
409	20231023	132400	562351270	5250	5250	5250	5250	6
410	20231023	132300	562319770	5230	5240	5240	5230	342
411	20231023	132200	560530690	5250	5250	5250	5250	34
412	20231023	132100	560352190	5280	5280	5280	5280	0
413	20231023	132000	560352190	5280	5250	5280	5250	20
414	20231023	131900	560246860	5280	5280	5280	5280	0
415	20231023	131800	560246860	5280	5280	5280	5280	0
416	20231023	131700	560246860	5280	5250	5280	5240	1011
417	20231023	131600	554948480	5280	5240	5280	5240	1011
418	20231023	131500	549650400	5280	5280	5280	5280	6
419	20231023	131400	549618720	5260	5260	5260	5240	156
420	20231023	131300	548798180	5240	5240	5240	5240	0
421	20231023	131200	548798180	5240	5240	5240	5240	0
422	20231023	131100	548798180	5240	5240	5240	5240	0
423	20231023	131000	548798180	5240	5240	5240	5240	5
424	20231023	130900	548771980	5250	5250	5250	5250	0
425	20231023	130800	548771980	5250	5250	5250	5250	0
426	20231023	130700	548771980	5250	5250	5250	5250	0
427	20231023	130600	548771980	5250	5250	5250	5250	0
428	20231023	130500	548771980	5250	5260	5260	5250	5
429	20231023	130400	548745710	5230	5230	5230	5230	0
430	20231023	130300	548745710	5230	5240	5240	5230	3
431	20231023	130200	548730000	5260	5260	5260	5260	0
432	20231023	130100	548730000	5260	5240	5260	5230	501
433	20231023	130000	546106830	5260	5240	5260	5240	14
434	20231023	125900	546033370	5250	5250	5250	5250	0
435	20231023	125800	546033370	5250	5250	5250	5250	1
436	20231023	125700	546028120	5260	5260	5260	5260	1
437	20231023	125600	546022860	5260	5260	5260	5260	0
438	20231023	125500	546022860	5260	5240	5260	5240	989
439	20231023	125400	540831640	5260	5260	5260	5260	0
440	20231023	125300	540831640	5260	5260	5260	5260	0
441	20231023	125200	540831640	5260	5260	5260	5260	0
442	20231023	125100	540831640	5260	5260	5260	5260	0
443	20231023	125000	540831640	5260	5240	5260	5240	30
444	20231023	124900	540673940	5270	5270	5270	5270	0
445	20231023	124800	540673940	5270	5270	5270	5270	0
446	20231023	124700	540673940	5270	5270	5270	5270	1
447	20231023	124600	540668670	5270	5270	5270	5270	2
448	20231023	124500	540658130	5280	5250	5280	5240	1719
449	20231023	124400	531640300	5280	5280	5280	5280	0
450	20231023	124300	531640300	5280	5260	5280	5260	55
451	20231023	124200	531350940	5270	5280	5280	5270	1005
452	20231023	124100	526049970	5310	5310	5310	5310	0
453	20231023	124000	526049970	5310	5290	5310	5290	70
454	20231023	123900	525679270	5310	5310	5310	5310	0
455	20231023	123800	525679270	5310	5310	5310	5310	0
456	20231023	123700	525679270	5310	5310	5310	5310	0
457	20231023	123600	525679270	5310	5310	5310	5310	0
458	20231023	123500	525679270	5310	5310	5310	5310	0
459	20231023	123400	525679270	5310	5310	5310	5310	0
460	20231023	123300	525679270	5310	5290	5310	5280	529
461	20231023	123200	522886040	5310	5310	5310	5310	0
462	20231023	123100	522886040	5310	5310	5310	5310	0
463	20231023	123000	522886040	5310	5280	5310	5280	12
464	20231023	122900	522822470	5310	5310	5310	5310	0
465	20231023	122800	522822470	5310	5310	5310	5310	0
466	20231023	122700	522822470	5310	5310	5310	5310	0
467	20231023	122600	522822470	5310	5310	5310	5310	0
468	20231023	122500	522822470	5310	5310	5310	5310	0
469	20231023	122400	522822470	5310	5310	5310	5310	0
470	20231023	122300	522822470	5310	5310	5310	5310	0
471	20231023	122200	522822470	5310	5310	5310	5310	0
472	20231023	122100	522822470	5310	5310	5310	5310	0
473	20231023	122000	522822470	5310	5280	5310	5280	13
474	20231023	121900	522753710	5310	5310	5310	5310	0
475	20231023	121800	522753710	5310	5310	5310	5310	1
476	20231023	121700	522748400	5310	5310	5310	5310	2
477	20231023	121600	522737780	5310	5310	5310	5310	2
478	20231023	121500	522727160	5310	5290	5310	5290	5
479	20231023	121400	522700650	5310	5310	5310	5310	0
480	20231023	121300	522700650	5310	5310	5310	5310	11
481	20231023	121200	522642240	5320	5320	5320	5320	0
482	20231023	121100	522642240	5320	5300	5320	5300	33
483	20231023	121000	522467100	5310	5280	5310	5280	6
484	20231023	120900	522435390	5360	5360	5360	5360	3
485	20231023	120800	522419310	5360	5360	5360	5360	0
486	20231023	120700	522419310	5360	5310	5360	5300	649
487	20231023	120600	518976890	5320	5320	5320	5320	516
488	20231023	120500	516231770	5380	5340	5380	5340	185
489	20231023	120400	515243710	5340	5290	5340	5290	80
490	20231023	120300	514820160	5290	5290	5290	5290	0
491	20231023	120200	514820160	5290	5290	5290	5290	3
492	20231023	120100	514804290	5290	5290	5290	5290	0
493	20231023	120000	514804290	5290	5270	5290	5270	317
494	20231023	115900	513129360	5290	5290	5290	5290	4
495	20231023	115800	513108200	5280	5280	5280	5280	70
496	20231023	115700	512738600	5290	5290	5290	5290	0
497	20231023	115600	512738600	5290	5290	5290	5290	0
498	20231023	115500	512738600	5290	5290	5290	5290	0
499	20231023	115400	512738600	5290	5290	5290	5290	0
500	20231023	115300	512738600	5290	5270	5290	5260	1022
501	20231023	115200	507361530	5300	5300	5300	5300	2
502	20231023	115100	507350930	5300	5300	5300	5300	0
503	20231023	115000	507350930	5300	5270	5300	5270	9
504	20231023	114900	507303380	5300	5300	5300	5300	3
505	20231023	114800	507287480	5290	5290	5290	5290	0
506	20231023	114700	507287480	5290	5290	5290	5290	50
507	20231023	114600	507022980	5300	5300	5300	5300	0
508	20231023	114500	507022980	5300	5300	5300	5300	0
509	20231023	114400	507022980	5300	5300	5300	5300	0
510	20231023	114300	507022980	5300	5300	5300	5300	2
511	20231023	114200	507012380	5270	5270	5270	5270	2
512	20231023	114100	507001840	5280	5280	5280	5280	810
513	20231023	114000	502725040	5280	5290	5290	5280	509
514	20231023	113900	500037510	5290	5290	5290	5290	0
515	20231023	113800	500037510	5290	5310	5310	5290	505
516	20231023	113700	497364470	5340	5340	5340	5340	6
517	20231023	113600	497332430	5310	5310	5310	5310	0
518	20231023	113500	497332430	5310	5310	5310	5310	8
519	20231023	113400	497289950	5310	5310	5310	5310	0
520	20231023	113300	497289950	5310	5310	5310	5310	0
521	20231023	113200	497289950	5310	5310	5310	5310	55
522	20231023	113100	496997900	5310	5310	5310	5310	300
523	20231023	113000	495404900	5310	5310	5310	5310	950
524	20231023	112900	490360400	5310	5340	5340	5310	294
525	20231023	112800	488795650	5370	5370	5370	5370	0
526	20231023	112700	488795650	5370	5340	5370	5330	212
527	20231023	112600	487665600	5370	5370	5370	5370	2
528	20231023	112500	487654860	5380	5340	5380	5340	707
529	20231023	112400	483879200	5350	5350	5350	5350	100
530	20231023	112300	483344200	5390	5390	5390	5390	6
531	20231023	112200	483311860	5370	5370	5370	5370	500
532	20231023	112100	480626860	5370	5370	5370	5370	0
533	20231023	112000	480626860	5370	5330	5370	5330	18
534	20231023	111900	480530560	5390	5390	5390	5390	0
535	20231023	111800	480530560	5390	5390	5390	5390	0
536	20231023	111700	480530560	5390	5390	5390	5390	0
537	20231023	111600	480530560	5390	5390	5390	5390	5
538	20231023	111500	480503610	5330	5390	5390	5330	3177
539	20231023	111400	463521910	5390	5390	5390	5390	8
540	20231023	111300	463478790	5390	5380	5390	5380	6
541	20231023	111200	463446460	5400	5400	5400	5400	0
542	20231023	111100	463446460	5400	5400	5400	5400	0
543	20231023	111000	463446460	5400	5390	5400	5380	324
544	20231023	110900	461703030	5410	5390	5410	5390	5
545	20231023	110800	461676000	5430	5430	5430	5430	0
546	20231023	110700	461676000	5430	5430	5430	5430	0
547	20231023	110600	461676000	5430	5430	5430	5430	0
548	20231023	110500	461676000	5430	5420	5430	5420	12
549	20231023	110400	461610950	5390	5400	5400	5390	968
550	20231023	110300	456384240	5440	5440	5440	5440	26
551	20231023	110200	456242800	5440	5440	5440	5440	0
552	20231023	110100	456242800	5440	5420	5440	5410	538
553	20231023	110000	453327100	5450	5430	5450	5420	103
554	20231023	105900	452765990	5430	5430	5430	5430	102
555	20231023	105800	452212130	5440	5440	5440	5440	2
556	20231023	105700	452201250	5450	5450	5450	5450	0
557	20231023	105600	452201250	5450	5480	5480	5450	1000
558	20231023	105500	446743100	5520	5520	5520	5520	1
559	20231023	105400	446737580	5470	5470	5470	5470	1
560	20231023	105300	446732110	5480	5480	5480	5470	308
561	20231023	105200	445045270	5490	5490	5490	5490	0
562	20231023	105100	445045270	5490	5490	5490	5490	500
563	20231023	105000	442300270	5490	5500	5500	5490	195
564	20231023	104900	441229670	5540	5540	5540	5500	1029
565	20231023	104800	435566730	5570	5580	5580	5550	643
566	20231023	104700	431982780	5580	5580	5580	5580	117
567	20231023	104600	431329920	5580	5580	5580	5580	0
568	20231023	104500	431329920	5580	5580	5580	5580	1378
569	20231023	104400	423640680	5580	5570	5590	5570	803
570	20231023	104300	419164910	5590	5560	5590	5560	610
571	20231023	104200	415767990	5570	5570	5570	5570	46
572	20231023	104100	415511770	5600	5590	5600	5580	2325
573	20231023	104000	402495190	5590	5570	5600	5570	1013
574	20231023	103900	396828470	5590	5550	5590	5550	3854
575	20231023	103800	375405300	5560	5560	5560	5560	0
576	20231023	103700	375405300	5560	5560	5560	5560	4
577	20231023	103600	375383060	5530	5570	5570	5530	418
578	20231023	103500	373070740	5550	5520	5550	5520	1909
579	20231023	103400	362514380	5520	5520	5520	5520	11
580	20231023	103300	362453660	5490	5490	5490	5490	30
581	20231023	103200	362288960	5530	5500	5530	5500	4
582	20231023	103100	362266930	5530	5500	5530	5500	1051
583	20231023	103000	356483280	5530	5500	5530	5500	10
584	20231023	102900	356428130	5530	5510	5530	5510	14
585	20231023	102800	356350910	5510	5510	5510	5510	0
586	20231023	102700	356350910	5510	5510	5510	5510	61
587	20231023	102600	356014800	5510	5510	5510	5510	41
588	20231023	102500	355788890	5530	5510	5530	5510	106
589	20231023	102400	355204710	5540	5540	5540	5540	0
590	20231023	102300	355204710	5540	5540	5540	5540	5
591	20231023	102200	355177010	5510	5540	5540	5510	1949
592	20231023	102100	344411980	5530	5540	5540	5530	162
593	20231023	102000	343515500	5530	5530	5540	5530	1057
594	20231023	101900	337670180	5540	5540	5540	5540	0
595	20231023	101800	337670180	5540	5540	5540	5540	16
596	20231023	101700	337581540	5550	5510	5550	5510	923
597	20231023	101600	332484320	5500	5490	5520	5490	255
598	20231023	101500	331083830	5500	5490	5520	5490	22
599	20231023	101400	330962840	5500	5550	5550	5500	758
600	20231023	101300	326789020	5580	5580	5580	5580	0
601	20231023	101200	326789020	5580	5480	5580	5480	3137
602	20231023	101100	309505790	5480	5460	5480	5460	115
603	20231023	101000	308877750	5460	5440	5460	5440	188
604	20231023	100900	307851670	5440	5440	5440	5440	51
605	20231023	100800	307574230	5450	5450	5450	5450	0
606	20231023	100700	307574230	5450	5450	5450	5450	0
607	20231023	100600	307574230	5450	5450	5450	5450	0
608	20231023	100500	307574230	5450	5420	5450	5420	16
609	20231023	100400	307487330	5430	5430	5430	5430	19
610	20231023	100300	307384160	5450	5440	5450	5440	30
611	20231023	100200	307220890	5420	5420	5420	5420	0
612	20231023	100100	307220890	5420	5420	5420	5420	60
613	20231023	100000	306895690	5420	5420	5420	5420	9
614	20231023	095900	306846910	5450	5450	5450	5450	0
615	20231023	095800	306846910	5450	5450	5450	5450	20
616	20231023	095700	306737910	5450	5420	5450	5420	64
617	20231023	095600	306390610	5410	5410	5420	5410	350
618	20231023	095500	304496820	5420	5420	5420	5420	50
619	20231023	095400	304225820	5400	5430	5430	5400	443
620	20231023	095300	301829880	5430	5430	5430	5430	2
621	20231023	095200	301819020	5420	5420	5420	5420	270
622	20231023	095100	300355620	5430	5430	5430	5430	0
623	20231023	095000	300355620	5430	5410	5430	5410	220
624	20231023	094900	299163460	5420	5420	5420	5420	89
625	20231023	094800	298681080	5420	5420	5420	5420	0
626	20231023	094700	298681080	5420	5420	5420	5420	0
627	20231023	094600	298681080	5420	5430	5430	5420	50
628	20231023	094500	298409610	5420	5430	5430	5420	1301
629	20231023	094400	291347350	5430	5430	5430	5430	1
630	20231023	094300	291341920	5430	5430	5430	5430	100
631	20231023	094200	290798920	5460	5460	5460	5460	2
632	20231023	094100	290788000	5470	5470	5470	5470	0
633	20231023	094000	290788000	5470	5390	5470	5380	838
634	20231023	093900	286238370	5400	5430	5430	5400	649
635	20231023	093800	282733200	5440	5410	5440	5390	659
636	20231023	093700	279180520	5440	5450	5450	5390	922
637	20231023	093600	274197740	5450	5450	5450	5450	92
638	20231023	093500	273696340	5450	5450	5450	5450	1
639	20231023	093400	273690890	5450	5470	5480	5440	804
640	20231023	093300	269298830	5460	5360	5460	5360	12058
641	20231023	093200	203902050	5360	5360	5360	5360	100
642	20231023	093100	203366050	5360	5360	5360	5360	0
643	20231023	093000	203366050	5360	5350	5360	5310	106
644	20231023	092900	202798100	5360	5360	5360	5360	18
645	20231023	092800	202701620	5350	5350	5350	5350	0
646	20231023	092700	202701620	5350	5350	5350	5350	16
647	20231023	092600	202616020	5350	5400	5400	5350	1066
648	20231023	092500	196898490	5420	5420	5420	5420	2200
649	20231023	092400	184974490	5420	5410	5420	5400	1487
650	20231023	092300	176925880	5420	5390	5420	5360	1377
651	20231023	092200	169499700	5370	5370	5370	5370	119
652	20231023	092100	168860670	5400	5300	5400	5300	685
653	20231023	092000	165195260	5300	5290	5300	5270	211
654	20231023	091900	164079680	5320	5320	5320	5320	30
655	20231023	091800	163920080	5290	5320	5320	5290	53
656	20231023	091700	163639650	5340	5310	5340	5310	650
657	20231023	091600	160183180	5310	5310	5310	5310	98
658	20231023	091500	159662800	5280	5280	5280	5280	0
659	20231023	091400	159662800	5280	5290	5290	5280	600
660	20231023	091300	156493890	5320	5320	5320	5320	0
661	20231023	091200	156493890	5320	5310	5320	5310	582
662	20231023	091100	153398470	5350	5240	5360	5240	2684
663	20231023	091000	139086440	5160	5230	5230	5160	1536
664	20231023	090900	131055680	5230	5230	5230	5230	288
665	20231023	090800	129549440	5230	5230	5230	5230	5
666	20231023	090700	129523290	5230	5210	5230	5120	199
667	20231023	090600	128482940	5210	5280	5280	5210	1944
668	20231023	090500	118279600	5290	5390	5390	5290	7895
669	20231023	090400	75981530	5390	5410	5410	5390	1164
670	20231023	090300	69696740	5390	5390	5390	5390	0
671	20231023	090200	69696740	5390	5410	5410	5390	996
672	20231023	090100	64316420	5410	5460	5500	5380	2742
673	20231023	090000	49397590	5440	5400	5510	5400	9061