KissMeData/059270/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192600	195387770	5650	5650	5650	5650	318
3	20231023	192500	195387770	5650	5650	5650	5650	0
4	20231023	192400	195387770	5650	5650	5650	5650	0
5	20231023	192300	195387770	5650	5650	5650	5650	0
6	20231023	192200	195387770	5650	5650	5650	5650	0
7	20231023	192100	195387770	5650	5650	5650	5650	0
8	20231023	192000	195387770	5650	5650	5650	5650	0
9	20231023	191900	195387770	5650	5650	5650	5650	0
10	20231023	191800	195387770	5650	5650	5650	5650	0
11	20231023	191700	195387770	5650	5650	5650	5650	0
12	20231023	191600	195387770	5650	5650	5650	5650	0
13	20231023	191500	195387770	5650	5650	5650	5650	0
14	20231023	191400	195387770	5650	5650	5650	5650	0
15	20231023	191300	195387770	5650	5650	5650	5650	0
16	20231023	191200	195387770	5650	5650	5650	5650	0
17	20231023	191100	195387770	5650	5650	5650	5650	0
18	20231023	191000	195387770	5650	5650	5650	5650	0
19	20231023	190900	195387770	5650	5650	5650	5650	0
20	20231023	190800	195387770	5650	5650	5650	5650	0
21	20231023	190700	195387770	5650	5650	5650	5650	0
22	20231023	190600	195387770	5650	5650	5650	5650	0
23	20231023	190500	195387770	5650	5650	5650	5650	0
24	20231023	190400	195387770	5650	5650	5650	5650	0
25	20231023	190300	195387770	5650	5650	5650	5650	0
26	20231023	190200	195387770	5650	5650	5650	5650	0
27	20231023	190100	195387770	5650	5650	5650	5650	0
28	20231023	190000	195387770	5650	5650	5650	5650	0
29	20231023	185900	195387770	5650	5650	5650	5650	0
30	20231023	185800	195387770	5650	5650	5650	5650	0
31	20231023	185700	195387770	5650	5650	5650	5650	0
32	20231023	185600	195387770	5650	5650	5650	5650	318
33	20231023	185500	195387770	5650	5650	5650	5650	0
34	20231023	185400	195387770	5650	5650	5650	5650	0
35	20231023	185300	195387770	5650	5650	5650	5650	0
36	20231023	185200	195387770	5650	5650	5650	5650	0
37	20231023	185100	195387770	5650	5650	5650	5650	0
38	20231023	185000	195387770	5650	5650	5650	5650	0
39	20231023	184900	195387770	5650	5650	5650	5650	0
40	20231023	184800	195387770	5650	5650	5650	5650	0
41	20231023	184700	195387770	5650	5650	5650	5650	0
42	20231023	184600	195387770	5650	5650	5650	5650	0
43	20231023	184500	195387770	5650	5650	5650	5650	0
44	20231023	184400	195387770	5650	5650	5650	5650	0
45	20231023	184300	195387770	5650	5650	5650	5650	0
46	20231023	184200	195387770	5650	5650	5650	5650	0
47	20231023	184100	195387770	5650	5650	5650	5650	0
48	20231023	184000	195387770	5650	5650	5650	5650	0
49	20231023	183900	195387770	5650	5650	5650	5650	0
50	20231023	183800	195387770	5650	5650	5650	5650	0
51	20231023	183700	195387770	5650	5650	5650	5650	0
52	20231023	183600	195387770	5650	5650	5650	5650	0
53	20231023	183500	195387770	5650	5650	5650	5650	0
54	20231023	183400	195387770	5650	5650	5650	5650	0
55	20231023	183300	195387770	5650	5650	5650	5650	0
56	20231023	183200	195387770	5650	5650	5650	5650	0
57	20231023	183100	195387770	5650	5650	5650	5650	0
58	20231023	183000	195387770	5650	5650	5650	5650	0
59	20231023	182900	195387770	5650	5650	5650	5650	0
60	20231023	182800	195387770	5650	5650	5650	5650	0
61	20231023	182700	195387770	5650	5650	5650	5650	0
62	20231023	182600	195387770	5650	5650	5650	5650	318
63	20231023	182500	195387770	5650	5650	5650	5650	0
64	20231023	182400	195387770	5650	5650	5650	5650	0
65	20231023	182300	195387770	5650	5650	5650	5650	0
66	20231023	182200	195387770	5650	5650	5650	5650	0
67	20231023	182100	195387770	5650	5650	5650	5650	0
68	20231023	182000	195387770	5650	5650	5650	5650	0
69	20231023	181900	195387770	5650	5650	5650	5650	0
70	20231023	181800	195387770	5650	5650	5650	5650	0
71	20231023	181700	195387770	5650	5650	5650	5650	0
72	20231023	181600	195387770	5650	5650	5650	5650	0
73	20231023	181500	195387770	5650	5650	5650	5650	0
74	20231023	181400	195387770	5650	5650	5650	5650	0
75	20231023	181300	195387770	5650	5650	5650	5650	0
76	20231023	181200	195387770	5650	5650	5650	5650	0
77	20231023	181100	195387770	5650	5650	5650	5650	0
78	20231023	181000	195387770	5650	5650	5650	5650	0
79	20231023	180900	195387770	5650	5650	5650	5650	0
80	20231023	180800	195387770	5650	5650	5650	5650	0
81	20231023	180700	195387770	5650	5650	5650	5650	0
82	20231023	180600	195387770	5650	5650	5650	5650	0
83	20231023	180500	195387770	5650	5650	5650	5650	0
84	20231023	180400	195387770	5650	5650	5650	5650	0
85	20231023	180300	195387770	5650	5650	5650	5650	0
86	20231023	180200	195387770	5650	5650	5650	5650	0
87	20231023	180100	195387770	5650	5650	5650	5650	0
88	20231023	180000	195387770	5650	5650	5650	5650	0
89	20231023	175900	195387770	5650	5650	5650	5650	0
90	20231023	175800	195387770	5650	5650	5650	5650	0
91	20231023	175700	195387770	5650	5650	5650	5650	0
92	20231023	175600	195387770	5650	5650	5650	5650	318
93	20231023	175500	195387770	5650	5650	5650	5650	0
94	20231023	175400	195387770	5650	5650	5650	5650	0
95	20231023	175300	195387770	5650	5650	5650	5650	0
96	20231023	175200	195387770	5650	5650	5650	5650	0
97	20231023	175100	195387770	5650	5650	5650	5650	0
98	20231023	175000	195387770	5650	5650	5650	5650	0
99	20231023	174900	195387770	5650	5650	5650	5650	0
100	20231023	174800	195387770	5650	5650	5650	5650	0
101	20231023	174700	195387770	5650	5650	5650	5650	0
102	20231023	174600	195387770	5650	5650	5650	5650	0
103	20231023	174500	195387770	5650	5650	5650	5650	0
104	20231023	174400	195387770	5650	5650	5650	5650	0
105	20231023	174300	195387770	5650	5650	5650	5650	0
106	20231023	174200	195387770	5650	5650	5650	5650	0
107	20231023	174100	195387770	5650	5650	5650	5650	0
108	20231023	174000	195387770	5650	5650	5650	5650	0
109	20231023	173900	195387770	5650	5650	5650	5650	0
110	20231023	173800	195387770	5650	5650	5650	5650	0
111	20231023	173700	195387770	5650	5650	5650	5650	0
112	20231023	173600	195387770	5650	5650	5650	5650	0
113	20231023	173500	195387770	5650	5650	5650	5650	0
114	20231023	173400	195387770	5650	5650	5650	5650	0
115	20231023	173300	195387770	5650	5650	5650	5650	0
116	20231023	173200	195387770	5650	5650	5650	5650	0
117	20231023	173100	195387770	5650	5650	5650	5650	0
118	20231023	173000	195387770	5650	5650	5650	5650	0
119	20231023	172900	195387770	5650	5650	5650	5650	0
120	20231023	172800	195387770	5650	5650	5650	5650	0
121	20231023	172700	195387770	5650	5650	5650	5650	0
122	20231023	172600	195387770	5650	5650	5650	5650	318
123	20231023	172500	195387770	5650	5650	5650	5650	0
124	20231023	172400	195387770	5650	5650	5650	5650	0
125	20231023	172300	195387770	5650	5650	5650	5650	0
126	20231023	172200	195387770	5650	5650	5650	5650	0
127	20231023	172100	195387770	5650	5650	5650	5650	0
128	20231023	172000	195387770	5650	5650	5650	5650	0
129	20231023	171900	195387770	5650	5650	5650	5650	0
130	20231023	171800	195387770	5650	5650	5650	5650	0
131	20231023	171700	195387770	5650	5650	5650	5650	0
132	20231023	171600	195387770	5650	5650	5650	5650	0
133	20231023	171500	195387770	5650	5650	5650	5650	0
134	20231023	171400	195387770	5650	5650	5650	5650	0
135	20231023	171300	195387770	5650	5650	5650	5650	0
136	20231023	171200	195387770	5650	5650	5650	5650	0
137	20231023	171100	195387770	5650	5650	5650	5650	0
138	20231023	171000	195387770	5650	5650	5650	5650	0
139	20231023	170900	195387770	5650	5650	5650	5650	0
140	20231023	170800	195387770	5650	5650	5650	5650	0
141	20231023	170700	195387770	5650	5650	5650	5650	0
142	20231023	170600	195387770	5650	5650	5650	5650	0
143	20231023	170500	195387770	5650	5650	5650	5650	0
144	20231023	170400	195387770	5650	5650	5650	5650	0
145	20231023	170300	195387770	5650	5650	5650	5650	0
146	20231023	170200	195387770	5650	5650	5650	5650	0
147	20231023	170100	195387770	5650	5650	5650	5650	0
148	20231023	170000	195387770	5650	5650	5650	5650	0
149	20231023	165900	195387770	5650	5650	5650	5650	0
150	20231023	165800	195387770	5650	5650	5650	5650	0
151	20231023	165700	195387770	5650	5650	5650	5650	0
152	20231023	165600	195387770	5650	5650	5650	5650	318
153	20231023	165500	195387770	5650	5650	5650	5650	0
154	20231023	165400	195387770	5650	5650	5650	5650	0
155	20231023	165300	195387770	5650	5650	5650	5650	0
156	20231023	165200	195387770	5650	5650	5650	5650	0
157	20231023	165100	195387770	5650	5650	5650	5650	0
158	20231023	165000	195387770	5650	5650	5650	5650	0
159	20231023	164900	195387770	5650	5650	5650	5650	0
160	20231023	164800	195387770	5650	5650	5650	5650	0
161	20231023	164700	195387770	5650	5650	5650	5650	0
162	20231023	164600	195387770	5650	5650	5650	5650	0
163	20231023	164500	195387770	5650	5650	5650	5650	0
164	20231023	164400	195387770	5650	5650	5650	5650	0
165	20231023	164300	195387770	5650	5650	5650	5650	0
166	20231023	164200	195387770	5650	5650	5650	5650	0
167	20231023	164100	195387770	5650	5650	5650	5650	0
168	20231023	164000	195387770	5650	5650	5650	5650	0
169	20231023	163900	195387770	5650	5650	5650	5650	0
170	20231023	163800	195387770	5650	5650	5650	5650	0
171	20231023	163700	195387770	5650	5650	5650	5650	0
172	20231023	163600	195387770	5650	5650	5650	5650	0
173	20231023	163500	195387770	5650	5650	5650	5650	0
174	20231023	163400	195387770	5650	5650	5650	5650	0
175	20231023	163300	195387770	5650	5650	5650	5650	0
176	20231023	163200	195387770	5650	5650	5650	5650	0
177	20231023	163100	195387770	5650	5650	5650	5650	0
178	20231023	163000	195387770	5650	5650	5650	5650	0
179	20231023	162900	195387770	5650	5650	5650	5650	0
180	20231023	162800	195387770	5650	5650	5650	5650	0
181	20231023	162700	195387770	5650	5650	5650	5650	0
182	20231023	162600	195387770	5650	5650	5650	5650	318
183	20231023	162500	195387770	5650	5650	5650	5650	0
184	20231023	162400	195387770	5650	5650	5650	5650	0
185	20231023	162300	195387770	5650	5650	5650	5650	0
186	20231023	162200	195387770	5650	5650	5650	5650	0
187	20231023	162100	195387770	5650	5650	5650	5650	0
188	20231023	162000	195387770	5650	5650	5650	5650	0
189	20231023	161900	195387770	5650	5650	5650	5650	0
190	20231023	161800	195387770	5650	5650	5650	5650	0
191	20231023	161700	195387770	5650	5650	5650	5650	0
192	20231023	161600	195387770	5650	5650	5650	5650	0
193	20231023	161500	195387770	5650	5650	5650	5650	0
194	20231023	161400	195387770	5650	5650	5650	5650	0
195	20231023	161300	195387770	5650	5650	5650	5650	0
196	20231023	161200	195387770	5650	5650	5650	5650	0
197	20231023	161100	195387770	5650	5650	5650	5650	0
198	20231023	161000	195387770	5650	5650	5650	5650	0
199	20231023	160900	195387770	5650	5650	5650	5650	0
200	20231023	160800	195387770	5650	5650	5650	5650	0
201	20231023	160700	195387770	5650	5650	5650	5650	0
202	20231023	160600	195387770	5650	5650	5650	5650	0
203	20231023	160500	195387770	5650	5650	5650	5650	0
204	20231023	160400	195387770	5650	5650	5650	5650	0
205	20231023	160300	195387770	5650	5650	5650	5650	0
206	20231023	160200	195387770	5650	5650	5650	5650	0
207	20231023	160100	195387770	5650	5650	5650	5650	0
208	20231023	160000	195387770	5650	5650	5650	5650	0
209	20231023	155900	195387770	5650	5650	5650	5650	0
210	20231023	155800	195387770	5650	5650	5650	5650	0
211	20231023	155700	195387770	5650	5650	5650	5650	0
212	20231023	155600	195387770	5650	5650	5650	5650	318
213	20231023	155500	195387770	5650	5650	5650	5650	0
214	20231023	155400	195387770	5650	5650	5650	5650	0
215	20231023	155300	195387770	5650	5650	5650	5650	0
216	20231023	155200	195387770	5650	5650	5650	5650	0
217	20231023	155100	195387770	5650	5650	5650	5650	0
218	20231023	155000	195387770	5650	5650	5650	5650	0
219	20231023	154900	195387770	5650	5650	5650	5650	0
220	20231023	154800	195387770	5650	5650	5650	5650	0
221	20231023	154700	195387770	5650	5650	5650	5650	0
222	20231023	154600	195387770	5650	5650	5650	5650	0
223	20231023	154500	195387770	5650	5650	5650	5650	0
224	20231023	154400	195387770	5650	5650	5650	5650	0
225	20231023	154300	195387770	5650	5650	5650	5650	0
226	20231023	154200	195387770	5650	5650	5650	5650	0
227	20231023	154100	195387770	5650	5650	5650	5650	0
228	20231023	154000	195387770	5650	5650	5650	5650	0
229	20231023	153900	195387770	5650	5650	5650	5650	0
230	20231023	153800	195387770	5650	5650	5650	5650	0
231	20231023	153700	195387770	5650	5650	5650	5650	0
232	20231023	153600	195387770	5650	5650	5650	5650	0
233	20231023	153500	195387770	5650	5650	5650	5650	0
234	20231023	153400	195387770	5650	5650	5650	5650	0
235	20231023	153300	195387770	5650	5650	5650	5650	0
236	20231023	153200	195387770	5650	5650	5650	5650	0
237	20231023	153100	195387770	5650	5650	5650	5650	0
238	20231023	153000	195387770	5650	5650	5650	5650	318
239	20231023	152900	193591070	5620	5620	5620	5620	0
240	20231023	152800	193591070	5620	5620	5620	5620	0
241	20231023	152700	193591070	5620	5620	5620	5620	0
242	20231023	152600	193591070	5620	5620	5620	5620	0
243	20231023	152500	193591070	5620	5620	5620	5620	0
244	20231023	152400	193591070	5620	5620	5620	5620	0
245	20231023	152300	193591070	5620	5620	5620	5620	0
246	20231023	152200	193591070	5620	5620	5620	5620	0
247	20231023	152100	193591070	5620	5620	5620	5620	0
248	20231023	152000	193591070	5620	5620	5620	5620	0
249	20231023	151900	193591070	5620	5640	5640	5620	1400
250	20231023	151800	185714690	5650	5650	5650	5650	40
251	20231023	151700	185488690	5650	5650	5650	5650	140
252	20231023	151600	184697690	5640	5630	5640	5630	635
253	20231023	151500	181119290	5640	5640	5640	5640	4
254	20231023	151400	181096730	5630	5630	5630	5630	70
255	20231023	151300	180702630	5640	5640	5640	5640	100
256	20231023	151200	180138630	5630	5640	5640	5630	603
257	20231023	151100	176743440	5640	5640	5640	5640	15
258	20231023	151000	176658840	5650	5640	5650	5630	301
259	20231023	150900	174964090	5650	5650	5650	5650	21
260	20231023	150800	174845440	5650	5630	5650	5630	95
261	20231023	150700	174309490	5630	5650	5650	5630	60
262	20231023	150600	173971490	5650	5640	5650	5640	100
263	20231023	150500	173406590	5630	5630	5630	5630	0
264	20231023	150400	173406590	5630	5630	5630	5630	1000
265	20231023	150300	167776590	5630	5630	5630	5630	0
266	20231023	150200	167776590	5630	5640	5640	5630	16
267	20231023	150100	167686460	5640	5640	5640	5640	269
268	20231023	150000	166169300	5650	5650	5650	5650	0
269	20231023	145900	166169300	5650	5650	5650	5650	50
270	20231023	145800	165886800	5630	5650	5650	5630	61
271	20231023	145700	165542750	5650	5650	5650	5650	13
272	20231023	145600	165469300	5650	5650	5650	5650	0
273	20231023	145500	165469300	5650	5650	5650	5650	0
274	20231023	145400	165469300	5650	5650	5650	5650	1
275	20231023	145300	165463650	5650	5650	5650	5650	21
276	20231023	145200	165345000	5630	5630	5630	5630	1
277	20231023	145100	165339370	5650	5640	5650	5630	286
278	20231023	145000	163726810	5640	5640	5640	5640	0
279	20231023	144900	163726810	5640	5640	5640	5640	0
280	20231023	144800	163726810	5640	5650	5650	5640	51
281	20231023	144700	163438670	5650	5650	5650	5650	274
282	20231023	144600	161890570	5650	5650	5650	5650	57
283	20231023	144500	161568520	5650	5650	5650	5650	80
284	20231023	144400	161116520	5650	5660	5660	5650	199
285	20231023	144300	159991160	5660	5660	5660	5660	8
286	20231023	144200	159945880	5660	5660	5660	5660	7
287	20231023	144100	159906260	5660	5670	5670	5660	205
288	20231023	144000	158743960	5660	5660	5660	5660	2
289	20231023	143900	158732640	5660	5660	5660	5660	2
290	20231023	143800	158721320	5660	5670	5670	5660	47
291	20231023	143700	158454970	5670	5670	5670	5670	13
292	20231023	143600	158381260	5670	5670	5670	5670	52
293	20231023	143500	158086420	5680	5680	5680	5680	2
294	20231023	143400	158075060	5680	5680	5680	5680	3
295	20231023	143300	158058020	5680	5680	5680	5680	0
296	20231023	143200	158058020	5680	5680	5680	5680	0
297	20231023	143100	158058020	5680	5680	5680	5680	6
298	20231023	143000	158023940	5670	5670	5670	5670	7
299	20231023	142900	157984250	5660	5660	5660	5660	1
300	20231023	142800	157978590	5660	5660	5660	5660	9
301	20231023	142700	157927650	5670	5660	5670	5660	30
302	20231023	142600	157757670	5660	5670	5670	5660	228
303	20231023	142500	156465160	5670	5670	5670	5670	45
304	20231023	142400	156210010	5680	5670	5680	5670	20
305	20231023	142300	156096420	5670	5680	5680	5670	41
306	20231023	142200	155863550	5680	5680	5680	5680	0
307	20231023	142100	155863550	5680	5680	5680	5680	0
308	20231023	142000	155863550	5680	5680	5680	5680	0
309	20231023	141900	155863550	5680	5680	5680	5680	0
310	20231023	141800	155863550	5680	5680	5680	5680	0
311	20231023	141700	155863550	5680	5680	5680	5680	17
312	20231023	141600	155766990	5680	5680	5680	5680	2
313	20231023	141500	155755630	5660	5660	5660	5660	0
314	20231023	141400	155755630	5660	5660	5660	5660	3
315	20231023	141300	155738650	5660	5660	5660	5660	0
316	20231023	141200	155738650	5660	5660	5660	5660	3
317	20231023	141100	155721670	5660	5660	5660	5660	10
318	20231023	141000	155665070	5660	5660	5660	5660	1
319	20231023	140900	155659410	5660	5660	5660	5660	1
320	20231023	140800	155653750	5650	5650	5650	5650	0
321	20231023	140700	155653750	5650	5650	5650	5650	0
322	20231023	140600	155653750	5650	5650	5650	5650	0
323	20231023	140500	155653750	5650	5650	5650	5650	0
324	20231023	140400	155653750	5650	5650	5650	5640	18
325	20231023	140300	155552100	5670	5670	5670	5670	2
326	20231023	140200	155540760	5680	5680	5680	5680	1
327	20231023	140100	155535080	5640	5640	5640	5640	0
328	20231023	140000	155535080	5640	5650	5650	5640	310
329	20231023	135900	153786650	5640	5640	5640	5640	0
330	20231023	135800	153786650	5640	5640	5640	5640	0
331	20231023	135700	153786650	5640	5640	5640	5640	0
332	20231023	135600	153786650	5640	5650	5650	5640	500
333	20231023	135500	150965770	5650	5650	5650	5650	0
334	20231023	135400	150965770	5650	5650	5650	5650	0
335	20231023	135300	150965770	5650	5670	5670	5650	500
336	20231023	135200	148137780	5680	5680	5680	5680	17
337	20231023	135100	148041220	5680	5680	5680	5680	0
338	20231023	135000	148041220	5680	5680	5680	5680	74
339	20231023	134900	147620900	5680	5680	5680	5680	0
340	20231023	134800	147620900	5680	5680	5680	5680	0
341	20231023	134700	147620900	5680	5680	5680	5680	0
342	20231023	134600	147620900	5680	5700	5700	5680	2671
343	20231023	134500	132396610	5700	5700	5700	5700	185
344	20231023	134400	131342110	5700	5700	5700	5700	0
345	20231023	134300	131342110	5700	5710	5710	5700	1250
346	20231023	134200	124216310	5710	5710	5710	5710	0
347	20231023	134100	124216310	5710	5710	5710	5710	20
348	20231023	134000	124102110	5710	5710	5710	5710	116
349	20231023	133900	123439750	5710	5710	5710	5710	8
350	20231023	133800	123394070	5710	5710	5710	5710	0
351	20231023	133700	123394070	5710	5710	5710	5710	0
352	20231023	133600	123394070	5710	5710	5710	5710	35
353	20231023	133500	123194220	5720	5720	5720	5720	2
354	20231023	133400	123182780	5700	5710	5710	5700	340
355	20231023	133300	121244740	5720	5710	5720	5710	20
356	20231023	133200	121130480	5710	5710	5710	5710	1
357	20231023	133100	121124770	5710	5710	5710	5710	35
358	20231023	133000	120924920	5710	5700	5710	5700	85
359	20231023	132900	120439970	5700	5720	5720	5700	300
360	20231023	132800	118727210	5740	5740	5740	5740	0
361	20231023	132700	118727210	5740	5730	5740	5710	206
362	20231023	132600	117549990	5750	5740	5750	5740	175
363	20231023	132500	116544540	5740	5740	5740	5740	0
364	20231023	132400	116544540	5740	5740	5740	5740	5
365	20231023	132300	116515840	5750	5750	5750	5750	1
366	20231023	132200	116510090	5750	5750	5750	5750	0
367	20231023	132100	116510090	5750	5750	5750	5750	0
368	20231023	132000	116510090	5750	5750	5750	5750	0
369	20231023	131900	116510090	5750	5750	5750	5750	0
370	20231023	131800	116510090	5750	5750	5750	5750	18
371	20231023	131700	116406590	5720	5720	5720	5720	0
372	20231023	131600	116406590	5720	5710	5720	5710	318
373	20231023	131500	114590690	5750	5750	5750	5750	0
374	20231023	131400	114590690	5750	5750	5750	5750	0
375	20231023	131300	114590690	5750	5750	5750	5750	0
376	20231023	131200	114590690	5750	5750	5750	5750	3
377	20231023	131100	114573440	5710	5710	5710	5710	0
378	20231023	131000	114573440	5710	5710	5710	5710	0
379	20231023	130900	114573440	5710	5710	5710	5710	0
380	20231023	130800	114573440	5710	5710	5710	5710	0
381	20231023	130700	114573440	5710	5710	5710	5710	0
382	20231023	130600	114573440	5710	5720	5720	5710	5
383	20231023	130500	114544850	5750	5750	5750	5750	0
384	20231023	130400	114544850	5750	5750	5750	5750	0
385	20231023	130300	114544850	5750	5750	5750	5750	0
386	20231023	130200	114544850	5750	5750	5750	5750	0
387	20231023	130100	114544850	5750	5750	5750	5750	10
388	20231023	130000	114487350	5750	5750	5750	5750	0
389	20231023	125900	114487350	5750	5750	5750	5750	0
390	20231023	125800	114487350	5750	5750	5750	5750	1
391	20231023	125700	114481600	5740	5740	5740	5740	0
392	20231023	125600	114481600	5740	5740	5740	5740	10
393	20231023	125500	114424200	5750	5750	5750	5750	20
394	20231023	125400	114309200	5750	5750	5750	5750	0
395	20231023	125300	114309200	5750	5750	5750	5750	0
396	20231023	125200	114309200	5750	5750	5750	5750	0
397	20231023	125100	114309200	5750	5750	5750	5750	0
398	20231023	125000	114309200	5750	5750	5750	5750	0
399	20231023	124900	114309200	5750	5750	5750	5750	108
400	20231023	124800	113688200	5750	5730	5750	5730	8
401	20231023	124700	113642340	5750	5750	5750	5750	11
402	20231023	124600	113579090	5750	5750	5750	5750	1
403	20231023	124500	113573340	5730	5700	5730	5700	72
404	20231023	124400	113161410	5710	5710	5710	5710	140
405	20231023	124300	112362010	5710	5730	5740	5710	1184
406	20231023	124200	105596350	5740	5740	5740	5740	52
407	20231023	124100	105297870	5750	5750	5750	5750	0
408	20231023	124000	105297870	5750	5750	5750	5750	10
409	20231023	123900	105240370	5750	5750	5750	5750	0
410	20231023	123800	105240370	5750	5750	5750	5750	10
411	20231023	123700	105182870	5770	5770	5770	5770	0
412	20231023	123600	105182870	5770	5770	5770	5770	0
413	20231023	123500	105182870	5770	5770	5770	5770	0
414	20231023	123400	105182870	5770	5760	5770	5760	17
415	20231023	123300	105084900	5740	5740	5740	5740	17
416	20231023	123200	104987320	5760	5750	5760	5740	240
417	20231023	123100	103607860	5760	5760	5760	5760	1
418	20231023	123000	103602100	5750	5750	5750	5750	4
419	20231023	122900	103579100	5780	5780	5780	5780	0
420	20231023	122800	103579100	5780	5780	5780	5780	0
421	20231023	122700	103579100	5780	5780	5780	5780	0
422	20231023	122600	103579100	5780	5780	5780	5780	0
423	20231023	122500	103579100	5780	5780	5780	5780	0
424	20231023	122400	103579100	5780	5780	5780	5780	0
425	20231023	122300	103579100	5780	5780	5780	5780	0
426	20231023	122200	103579100	5780	5770	5780	5770	2
427	20231023	122100	103567550	5750	5750	5750	5750	0
428	20231023	122000	103567550	5750	5760	5760	5750	50
429	20231023	121900	103279950	5760	5760	5760	5760	0
430	20231023	121800	103279950	5760	5760	5760	5760	17
431	20231023	121700	103182030	5760	5760	5760	5760	1
432	20231023	121600	103176270	5780	5780	5780	5780	0
433	20231023	121500	103176270	5780	5780	5780	5780	0
434	20231023	121400	103176270	5780	5780	5780	5780	3
435	20231023	121300	103158930	5760	5760	5760	5760	0
436	20231023	121200	103158930	5760	5760	5760	5760	0
437	20231023	121100	103158930	5760	5760	5760	5760	0
438	20231023	121000	103158930	5760	5770	5770	5760	134
439	20231023	120900	102387020	5770	5770	5770	5770	50
440	20231023	120800	102098520	5810	5810	5810	5810	0
441	20231023	120700	102098520	5810	5810	5810	5810	0
442	20231023	120600	102098520	5810	5810	5810	5810	0
443	20231023	120500	102098520	5810	5810	5810	5810	0
444	20231023	120400	102098520	5810	5810	5810	5810	0
445	20231023	120300	102098520	5810	5810	5810	5810	0
446	20231023	120200	102098520	5810	5810	5810	5810	0
447	20231023	120100	102098520	5810	5810	5810	5810	0
448	20231023	120000	102098520	5810	5810	5810	5810	0
449	20231023	115900	102098520	5810	5810	5810	5810	0
450	20231023	115800	102098520	5810	5810	5810	5810	0
451	20231023	115700	102098520	5810	5810	5810	5810	0
452	20231023	115600	102098520	5810	5810	5810	5810	0
453	20231023	115500	102098520	5810	5810	5810	5810	0
454	20231023	115400	102098520	5810	5810	5810	5810	0
455	20231023	115300	102098520	5810	5810	5810	5810	0
456	20231023	115200	102098520	5810	5810	5810	5810	0
457	20231023	115100	102098520	5810	5810	5810	5810	0
458	20231023	115000	102098520	5810	5810	5810	5810	0
459	20231023	114900	102098520	5810	5810	5810	5810	0
460	20231023	114800	102098520	5810	5810	5810	5810	0
461	20231023	114700	102098520	5810	5810	5810	5810	0
462	20231023	114600	102098520	5810	5810	5810	5810	0
463	20231023	114500	102098520	5810	5810	5810	5810	0
464	20231023	114400	102098520	5810	5810	5810	5810	0
465	20231023	114300	102098520	5810	5810	5810	5810	0
466	20231023	114200	102098520	5810	5810	5810	5810	0
467	20231023	114100	102098520	5810	5810	5810	5810	0
468	20231023	114000	102098520	5810	5810	5810	5810	0
469	20231023	113900	102098520	5810	5810	5810	5810	0
470	20231023	113800	102098520	5810	5810	5810	5810	0
471	20231023	113700	102098520	5810	5810	5810	5810	0
472	20231023	113600	102098520	5810	5810	5810	5810	0
473	20231023	113500	102098520	5810	5810	5810	5810	0
474	20231023	113400	102098520	5810	5810	5810	5810	0
475	20231023	113300	102098520	5810	5810	5810	5810	1
476	20231023	113200	102092710	5820	5820	5820	5820	0
477	20231023	113100	102092710	5820	5820	5820	5820	0
478	20231023	113000	102092710	5820	5820	5820	5820	0
479	20231023	112900	102092710	5820	5820	5820	5820	0
480	20231023	112800	102092710	5820	5820	5820	5820	0
481	20231023	112700	102092710	5820	5820	5820	5820	0
482	20231023	112600	102092710	5820	5820	5820	5820	0
483	20231023	112500	102092710	5820	5820	5820	5820	0
484	20231023	112400	102092710	5820	5820	5820	5820	0
485	20231023	112300	102092710	5820	5820	5820	5820	0
486	20231023	112200	102092710	5820	5820	5820	5820	0
487	20231023	112100	102092710	5820	5820	5820	5820	0
488	20231023	112000	102092710	5820	5820	5820	5820	1
489	20231023	111900	102086890	5790	5790	5790	5790	0
490	20231023	111800	102086890	5790	5790	5790	5790	172
491	20231023	111700	101091010	5790	5800	5800	5790	1074
492	20231023	111600	94861820	5800	5800	5800	5800	550
493	20231023	111500	91671820	5800	5800	5800	5800	0
494	20231023	111400	91671820	5800	5800	5800	5800	0
495	20231023	111300	91671820	5800	5800	5800	5800	0
496	20231023	111200	91671820	5800	5800	5800	5800	0
497	20231023	111100	91671820	5800	5800	5800	5800	0
498	20231023	111000	91671820	5800	5800	5800	5800	1
499	20231023	110900	91666020	5830	5830	5830	5830	0
500	20231023	110800	91666020	5830	5830	5830	5830	0
501	20231023	110700	91666020	5830	5830	5830	5830	0
502	20231023	110600	91666020	5830	5810	5830	5800	59
503	20231023	110500	91323760	5830	5830	5830	5830	0
504	20231023	110400	91323760	5830	5830	5830	5830	1
505	20231023	110300	91317930	5830	5830	5830	5830	86
506	20231023	110200	90816550	5840	5840	5840	5840	0
507	20231023	110100	90816550	5840	5840	5840	5840	0
508	20231023	110000	90816550	5840	5820	5840	5800	88
509	20231023	105900	90305690	5800	5800	5800	5800	0
510	20231023	105800	90305690	5800	5820	5820	5800	314
511	20231023	105700	88484270	5830	5830	5830	5830	0
512	20231023	105600	88484270	5830	5830	5830	5830	100
513	20231023	105500	87901270	5850	5850	5850	5850	0
514	20231023	105400	87901270	5850	5850	5850	5850	9
515	20231023	105300	87848620	5880	5780	5880	5780	3624
516	20231023	105200	66831650	5800	5800	5800	5800	5
517	20231023	105100	66802650	5800	5800	5800	5800	0
518	20231023	105000	66802650	5800	5800	5800	5800	80
519	20231023	104900	66338650	5810	5810	5810	5810	13
520	20231023	104800	66263120	5820	5820	5820	5820	0
521	20231023	104700	66263120	5820	5820	5820	5820	10
522	20231023	104600	66204920	5820	5820	5820	5820	0
523	20231023	104500	66204920	5820	5820	5820	5820	0
524	20231023	104400	66204920	5820	5820	5820	5820	0
525	20231023	104300	66204920	5820	5820	5820	5820	0
526	20231023	104200	66204920	5820	5820	5820	5820	0
527	20231023	104100	66204920	5820	5820	5820	5820	0
528	20231023	104000	66204920	5820	5820	5820	5820	0
529	20231023	103900	66204920	5820	5820	5820	5820	0
530	20231023	103800	66204920	5820	5820	5820	5820	0
531	20231023	103700	66204920	5820	5820	5820	5820	2
532	20231023	103600	66193280	5820	5820	5820	5820	0
533	20231023	103500	66193280	5820	5800	5820	5800	55
534	20231023	103400	65874260	5780	5780	5780	5780	0
535	20231023	103300	65874260	5780	5800	5800	5780	1664
536	20231023	103200	56255210	5820	5820	5820	5820	0
537	20231023	103100	56255210	5820	5820	5820	5820	0
538	20231023	103000	56255210	5820	5820	5820	5820	0
539	20231023	102900	56255210	5820	5820	5820	5820	0
540	20231023	102800	56255210	5820	5820	5820	5820	0
541	20231023	102700	56255210	5820	5820	5820	5820	0
542	20231023	102600	56255210	5820	5810	5820	5810	115
543	20231023	102500	55586960	5810	5800	5810	5800	187
544	20231023	102400	54502310	5800	5800	5800	5800	103
545	20231023	102300	53904910	5800	5800	5800	5800	0
546	20231023	102200	53904910	5800	5800	5800	5800	30
547	20231023	102100	53730910	5800	5800	5800	5800	2
548	20231023	102000	53719310	5800	5800	5800	5800	0
549	20231023	101900	53719310	5800	5790	5800	5760	151
550	20231023	101800	52849470	5790	5790	5790	5790	0
551	20231023	101700	52849470	5790	5790	5790	5790	0
552	20231023	101600	52849470	5790	5790	5790	5790	0
553	20231023	101500	52849470	5790	5790	5790	5790	100
554	20231023	101400	52270470	5800	5800	5800	5800	0
555	20231023	101300	52270470	5800	5800	5800	5800	0
556	20231023	101200	52270470	5800	5800	5800	5800	0
557	20231023	101100	52270470	5800	5800	5800	5800	41
558	20231023	101000	52032670	5810	5810	5810	5810	0
559	20231023	100900	52032670	5810	5810	5810	5810	135
560	20231023	100800	51248320	5830	5830	5830	5830	0
561	20231023	100700	51248320	5830	5830	5830	5830	103
562	20231023	100600	50647830	5830	5830	5830	5830	0
563	20231023	100500	50647830	5830	5830	5830	5830	104
564	20231023	100400	50041510	5830	5830	5830	5830	0
565	20231023	100300	50041510	5830	5830	5830	5830	2
566	20231023	100200	50029850	5830	5830	5830	5830	0
567	20231023	100100	50029850	5830	5830	5830	5830	0
568	20231023	100000	50029850	5830	5830	5830	5830	11
569	20231023	095900	49965720	5790	5790	5790	5790	0
570	20231023	095800	49965720	5790	5790	5790	5790	0
571	20231023	095700	49965720	5790	5790	5790	5790	1
572	20231023	095600	49959930	5830	5830	5830	5830	0
573	20231023	095500	49959930	5830	5830	5830	5830	0
574	20231023	095400	49959930	5830	5830	5830	5830	2
575	20231023	095300	49948270	5830	5830	5830	5830	0
576	20231023	095200	49948270	5830	5830	5830	5830	0
577	20231023	095100	49948270	5830	5830	5830	5830	21
578	20231023	095000	49825840	5830	5830	5830	5830	1
579	20231023	094900	49820010	5790	5770	5790	5770	892
580	20231023	094800	44665190	5770	5770	5770	5770	0
581	20231023	094700	44665190	5770	5770	5770	5770	1
582	20231023	094600	44659420	5770	5780	5780	5770	15
583	20231023	094500	44572810	5780	5800	5800	5780	863
584	20231023	094400	39575780	5830	5830	5830	5830	0
585	20231023	094300	39575780	5830	5830	5830	5830	0
586	20231023	094200	39575780	5830	5830	5830	5830	0
587	20231023	094100	39575780	5830	5830	5830	5830	1
588	20231023	094000	39569950	5830	5830	5830	5830	0
589	20231023	093900	39569950	5830	5810	5830	5810	206
590	20231023	093800	38370550	5810	5810	5810	5810	1
591	20231023	093700	38364740	5810	5800	5810	5800	41
592	20231023	093600	38126590	5800	5800	5800	5800	0
593	20231023	093500	38126590	5800	5800	5800	5800	0
594	20231023	093400	38126590	5800	5800	5800	5800	0
595	20231023	093300	38126590	5800	5800	5800	5800	1
596	20231023	093200	38120790	5770	5770	5770	5770	5
597	20231023	093100	38091940	5770	5740	5790	5740	108
598	20231023	093000	37471710	5740	5740	5740	5740	0
599	20231023	092900	37471710	5740	5740	5740	5740	202
600	20231023	092800	36312230	5740	5740	5740	5740	0
601	20231023	092700	36312230	5740	5760	5760	5740	347
602	20231023	092600	34319800	5810	5810	5810	5810	9
603	20231023	092500	34267510	5750	5750	5750	5750	0
604	20231023	092400	34267510	5750	5750	5750	5750	0
605	20231023	092300	34267510	5750	5750	5750	5750	0
606	20231023	092200	34267510	5750	5750	5750	5750	0
607	20231023	092100	34267510	5750	5750	5750	5750	10
608	20231023	092000	34210010	5760	5760	5760	5760	1
609	20231023	091900	34204250	5760	5760	5760	5760	0
610	20231023	091800	34204250	5760	5760	5760	5760	1
611	20231023	091700	34198490	5730	5730	5730	5730	0
612	20231023	091600	34198490	5730	5730	5730	5730	0
613	20231023	091500	34198490	5730	5720	5730	5700	16
614	20231023	091400	34107030	5700	5700	5700	5700	0
615	20231023	091300	34107030	5700	5720	5720	5700	50
616	20231023	091200	33821430	5840	5840	5840	5840	0
617	20231023	091100	33821430	5840	5760	5840	5620	794
618	20231023	091000	29308830	5800	5800	5800	5800	2
619	20231023	090900	29297230	5800	5800	5800	5800	0
620	20231023	090800	29297230	5800	5800	5800	5800	0
621	20231023	090700	29297230	5800	5790	5800	5790	34
622	20231023	090600	29100200	5800	5800	5800	5710	820
623	20231023	090500	24363410	5800	5800	5800	5800	0
624	20231023	090400	24363410	5800	5800	5800	5800	27
625	20231023	090300	24206810	5790	5790	5790	5790	11
626	20231023	090200	24143120	5790	5780	5790	5780	1108
627	20231023	090100	17727830	5740	5760	5780	5740	571
628	20231023	090000	14441740	5680	5670	5680	5670	2547