KissMeData/065950/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193100	925979620	2860	2860	2860	2860	4228
3	20231026	193000	925979620	2860	2860	2860	2860	0
4	20231026	192900	925979620	2860	2860	2860	2860	0
5	20231026	192800	925979620	2860	2860	2860	2860	0
6	20231026	192700	925979620	2860	2860	2860	2860	0
7	20231026	192600	925979620	2860	2860	2860	2860	0
8	20231026	192500	925979620	2860	2860	2860	2860	0
9	20231026	192400	925979620	2860	2860	2860	2860	0
10	20231026	192300	925979620	2860	2860	2860	2860	0
11	20231026	192200	925979620	2860	2860	2860	2860	0
12	20231026	192100	925979620	2860	2860	2860	2860	0
13	20231026	192000	925979620	2860	2860	2860	2860	0
14	20231026	191900	925979620	2860	2860	2860	2860	0
15	20231026	191800	925979620	2860	2860	2860	2860	0
16	20231026	191700	925979620	2860	2860	2860	2860	0
17	20231026	191600	925979620	2860	2860	2860	2860	0
18	20231026	191500	925979620	2860	2860	2860	2860	0
19	20231026	191400	925979620	2860	2860	2860	2860	0
20	20231026	191300	925979620	2860	2860	2860	2860	0
21	20231026	191200	925979620	2860	2860	2860	2860	0
22	20231026	191100	925979620	2860	2860	2860	2860	0
23	20231026	191000	925979620	2860	2860	2860	2860	0
24	20231026	190900	925979620	2860	2860	2860	2860	0
25	20231026	190800	925979620	2860	2860	2860	2860	0
26	20231026	190700	925979620	2860	2860	2860	2860	0
27	20231026	190600	925979620	2860	2860	2860	2860	0
28	20231026	190500	925979620	2860	2860	2860	2860	0
29	20231026	190400	925979620	2860	2860	2860	2860	0
30	20231026	190300	925979620	2860	2860	2860	2860	0
31	20231026	190200	925979620	2860	2860	2860	2860	0
32	20231026	190100	925979620	2860	2860	2860	2860	4228
33	20231026	190000	925979620	2860	2860	2860	2860	0
34	20231026	185900	925979620	2860	2860	2860	2860	0
35	20231026	185800	925979620	2860	2860	2860	2860	0
36	20231026	185700	925979620	2860	2860	2860	2860	0
37	20231026	185600	925979620	2860	2860	2860	2860	0
38	20231026	185500	925979620	2860	2860	2860	2860	0
39	20231026	185400	925979620	2860	2860	2860	2860	0
40	20231026	185300	925979620	2860	2860	2860	2860	0
41	20231026	185200	925979620	2860	2860	2860	2860	0
42	20231026	185100	925979620	2860	2860	2860	2860	0
43	20231026	185000	925979620	2860	2860	2860	2860	0
44	20231026	184900	925979620	2860	2860	2860	2860	0
45	20231026	184800	925979620	2860	2860	2860	2860	0
46	20231026	184700	925979620	2860	2860	2860	2860	0
47	20231026	184600	925979620	2860	2860	2860	2860	0
48	20231026	184500	925979620	2860	2860	2860	2860	0
49	20231026	184400	925979620	2860	2860	2860	2860	0
50	20231026	184300	925979620	2860	2860	2860	2860	0
51	20231026	184200	925979620	2860	2860	2860	2860	0
52	20231026	184100	925979620	2860	2860	2860	2860	0
53	20231026	184000	925979620	2860	2860	2860	2860	0
54	20231026	183900	925979620	2860	2860	2860	2860	0
55	20231026	183800	925979620	2860	2860	2860	2860	0
56	20231026	183700	925979620	2860	2860	2860	2860	0
57	20231026	183600	925979620	2860	2860	2860	2860	0
58	20231026	183500	925979620	2860	2860	2860	2860	0
59	20231026	183400	925979620	2860	2860	2860	2860	0
60	20231026	183300	925979620	2860	2860	2860	2860	0
61	20231026	183200	925979620	2860	2860	2860	2860	0
62	20231026	183100	925979620	2860	2860	2860	2860	4228
63	20231026	183000	925979620	2860	2860	2860	2860	0
64	20231026	182900	925979620	2860	2860	2860	2860	0
65	20231026	182800	925979620	2860	2860	2860	2860	0
66	20231026	182700	925979620	2860	2860	2860	2860	0
67	20231026	182600	925979620	2860	2860	2860	2860	0
68	20231026	182500	925979620	2860	2860	2860	2860	0
69	20231026	182400	925979620	2860	2860	2860	2860	0
70	20231026	182300	925979620	2860	2860	2860	2860	0
71	20231026	182200	925979620	2860	2860	2860	2860	0
72	20231026	182100	925979620	2860	2860	2860	2860	0
73	20231026	182000	925979620	2860	2860	2860	2860	0
74	20231026	181900	925979620	2860	2860	2860	2860	0
75	20231026	181800	925979620	2860	2860	2860	2860	0
76	20231026	181700	925979620	2860	2860	2860	2860	0
77	20231026	181600	925979620	2860	2860	2860	2860	0
78	20231026	181500	925979620	2860	2860	2860	2860	0
79	20231026	181400	925979620	2860	2860	2860	2860	0
80	20231026	181300	925979620	2860	2860	2860	2860	0
81	20231026	181200	925979620	2860	2860	2860	2860	0
82	20231026	181100	925979620	2860	2860	2860	2860	0
83	20231026	181000	925979620	2860	2860	2860	2860	0
84	20231026	180900	925979620	2860	2860	2860	2860	0
85	20231026	180800	925979620	2860	2860	2860	2860	0
86	20231026	180700	925979620	2860	2860	2860	2860	0
87	20231026	180600	925979620	2860	2860	2860	2860	0
88	20231026	180500	925979620	2860	2860	2860	2860	0
89	20231026	180400	925979620	2860	2860	2860	2860	0
90	20231026	180300	925979620	2860	2860	2860	2860	0
91	20231026	180200	925979620	2860	2860	2860	2860	0
92	20231026	180100	925979620	2860	2860	2860	2860	4228
93	20231026	180000	925979620	2860	2860	2860	2860	0
94	20231026	175900	925979620	2860	2860	2860	2860	0
95	20231026	175800	925979620	2860	2860	2860	2860	0
96	20231026	175700	925979620	2860	2860	2860	2860	0
97	20231026	175600	925979620	2860	2860	2860	2860	0
98	20231026	175500	925979620	2860	2860	2860	2860	0
99	20231026	175400	925979620	2860	2860	2860	2860	0
100	20231026	175300	925979620	2860	2860	2860	2860	0
101	20231026	175200	925979620	2860	2860	2860	2860	0
102	20231026	175100	925979620	2860	2860	2860	2860	0
103	20231026	175000	925979620	2860	2860	2860	2860	0
104	20231026	174900	925979620	2860	2860	2860	2860	0
105	20231026	174800	925979620	2860	2860	2860	2860	0
106	20231026	174700	925979620	2860	2860	2860	2860	0
107	20231026	174600	925979620	2860	2860	2860	2860	0
108	20231026	174500	925979620	2860	2860	2860	2860	0
109	20231026	174400	925979620	2860	2860	2860	2860	0
110	20231026	174300	925979620	2860	2860	2860	2860	0
111	20231026	174200	925979620	2860	2860	2860	2860	0
112	20231026	174100	925979620	2860	2860	2860	2860	0
113	20231026	174000	925979620	2860	2860	2860	2860	0
114	20231026	173900	925979620	2860	2860	2860	2860	0
115	20231026	173800	925979620	2860	2860	2860	2860	0
116	20231026	173700	925979620	2860	2860	2860	2860	0
117	20231026	173600	925979620	2860	2860	2860	2860	0
118	20231026	173500	925979620	2860	2860	2860	2860	0
119	20231026	173400	925979620	2860	2860	2860	2860	0
120	20231026	173300	925979620	2860	2860	2860	2860	0
121	20231026	173200	925979620	2860	2860	2860	2860	0
122	20231026	173100	925979620	2860	2860	2860	2860	4228
123	20231026	173000	925979620	2860	2860	2860	2860	0
124	20231026	172900	925979620	2860	2860	2860	2860	0
125	20231026	172800	925979620	2860	2860	2860	2860	0
126	20231026	172700	925979620	2860	2860	2860	2860	0
127	20231026	172600	925979620	2860	2860	2860	2860	0
128	20231026	172500	925979620	2860	2860	2860	2860	0
129	20231026	172400	925979620	2860	2860	2860	2860	0
130	20231026	172300	925979620	2860	2860	2860	2860	0
131	20231026	172200	925979620	2860	2860	2860	2860	0
132	20231026	172100	925979620	2860	2860	2860	2860	0
133	20231026	172000	925979620	2860	2860	2860	2860	0
134	20231026	171900	925979620	2860	2860	2860	2860	0
135	20231026	171800	925979620	2860	2860	2860	2860	0
136	20231026	171700	925979620	2860	2860	2860	2860	0
137	20231026	171600	925979620	2860	2860	2860	2860	0
138	20231026	171500	925979620	2860	2860	2860	2860	0
139	20231026	171400	925979620	2860	2860	2860	2860	0
140	20231026	171300	925979620	2860	2860	2860	2860	0
141	20231026	171200	925979620	2860	2860	2860	2860	0
142	20231026	171100	925979620	2860	2860	2860	2860	0
143	20231026	171000	925979620	2860	2860	2860	2860	0
144	20231026	170900	925979620	2860	2860	2860	2860	0
145	20231026	170800	925979620	2860	2860	2860	2860	0
146	20231026	170700	925979620	2860	2860	2860	2860	0
147	20231026	170600	925979620	2860	2860	2860	2860	0
148	20231026	170500	925979620	2860	2860	2860	2860	0
149	20231026	170400	925979620	2860	2860	2860	2860	0
150	20231026	170300	925979620	2860	2860	2860	2860	0
151	20231026	170200	925979620	2860	2860	2860	2860	0
152	20231026	170100	925979620	2860	2860	2860	2860	4228
153	20231026	170000	925979620	2860	2860	2860	2860	0
154	20231026	165900	925979620	2860	2860	2860	2860	0
155	20231026	165800	925979620	2860	2860	2860	2860	0
156	20231026	165700	925979620	2860	2860	2860	2860	0
157	20231026	165600	925979620	2860	2860	2860	2860	0
158	20231026	165500	925979620	2860	2860	2860	2860	0
159	20231026	165400	925979620	2860	2860	2860	2860	0
160	20231026	165300	925979620	2860	2860	2860	2860	0
161	20231026	165200	925979620	2860	2860	2860	2860	0
162	20231026	165100	925979620	2860	2860	2860	2860	0
163	20231026	165000	925979620	2860	2860	2860	2860	0
164	20231026	164900	925979620	2860	2860	2860	2860	0
165	20231026	164800	925979620	2860	2860	2860	2860	0
166	20231026	164700	925979620	2860	2860	2860	2860	0
167	20231026	164600	925979620	2860	2860	2860	2860	0
168	20231026	164500	925979620	2860	2860	2860	2860	0
169	20231026	164400	925979620	2860	2860	2860	2860	0
170	20231026	164300	925979620	2860	2860	2860	2860	0
171	20231026	164200	925979620	2860	2860	2860	2860	0
172	20231026	164100	925979620	2860	2860	2860	2860	0
173	20231026	164000	925979620	2860	2860	2860	2860	0
174	20231026	163900	925979620	2860	2860	2860	2860	0
175	20231026	163800	925979620	2860	2860	2860	2860	0
176	20231026	163700	925979620	2860	2860	2860	2860	0
177	20231026	163600	925979620	2860	2860	2860	2860	0
178	20231026	163500	925979620	2860	2860	2860	2860	0
179	20231026	163400	925979620	2860	2860	2860	2860	0
180	20231026	163300	925979620	2860	2860	2860	2860	0
181	20231026	163200	925979620	2860	2860	2860	2860	0
182	20231026	163100	925979620	2860	2860	2860	2860	4228
183	20231026	163000	925979620	2860	2860	2860	2860	0
184	20231026	162900	925979620	2860	2860	2860	2860	0
185	20231026	162800	925979620	2860	2860	2860	2860	0
186	20231026	162700	925979620	2860	2860	2860	2860	0
187	20231026	162600	925979620	2860	2860	2860	2860	0
188	20231026	162500	925979620	2860	2860	2860	2860	0
189	20231026	162400	925979620	2860	2860	2860	2860	0
190	20231026	162300	925979620	2860	2860	2860	2860	0
191	20231026	162200	925979620	2860	2860	2860	2860	0
192	20231026	162100	925979620	2860	2860	2860	2860	0
193	20231026	162000	925979620	2860	2860	2860	2860	0
194	20231026	161900	925979620	2860	2860	2860	2860	0
195	20231026	161800	925979620	2860	2860	2860	2860	0
196	20231026	161700	925979620	2860	2860	2860	2860	0
197	20231026	161600	925979620	2860	2860	2860	2860	0
198	20231026	161500	925979620	2860	2860	2860	2860	0
199	20231026	161400	925979620	2860	2860	2860	2860	0
200	20231026	161300	925979620	2860	2860	2860	2860	0
201	20231026	161200	925979620	2860	2860	2860	2860	0
202	20231026	161100	925979620	2860	2860	2860	2860	0
203	20231026	161000	925979620	2860	2860	2860	2860	0
204	20231026	160900	925979620	2860	2860	2860	2860	0
205	20231026	160800	925979620	2860	2860	2860	2860	0
206	20231026	160700	925979620	2860	2860	2860	2860	0
207	20231026	160600	925979620	2860	2860	2860	2860	0
208	20231026	160500	925979620	2860	2860	2860	2860	0
209	20231026	160400	925979620	2860	2860	2860	2860	0
210	20231026	160300	925979620	2860	2860	2860	2860	0
211	20231026	160200	925979620	2860	2860	2860	2860	0
212	20231026	160100	925979620	2860	2860	2860	2860	4228
213	20231026	160000	925979620	2860	2860	2860	2860	0
214	20231026	155900	925979620	2860	2860	2860	2860	0
215	20231026	155800	925979620	2860	2860	2860	2860	0
216	20231026	155700	925979620	2860	2860	2860	2860	0
217	20231026	155600	925979620	2860	2860	2860	2860	0
218	20231026	155500	925979620	2860	2860	2860	2860	0
219	20231026	155400	925979620	2860	2860	2860	2860	0
220	20231026	155300	925979620	2860	2860	2860	2860	0
221	20231026	155200	925979620	2860	2860	2860	2860	0
222	20231026	155100	925979620	2860	2860	2860	2860	0
223	20231026	155000	925979620	2860	2860	2860	2860	0
224	20231026	154900	925979620	2860	2860	2860	2860	0
225	20231026	154800	925979620	2860	2860	2860	2860	0
226	20231026	154700	925979620	2860	2860	2860	2860	0
227	20231026	154600	925979620	2860	2860	2860	2860	0
228	20231026	154500	925979620	2860	2860	2860	2860	0
229	20231026	154400	925979620	2860	2860	2860	2860	0
230	20231026	154300	925979620	2860	2860	2860	2860	0
231	20231026	154200	925979620	2860	2860	2860	2860	0
232	20231026	154100	925979620	2860	2860	2860	2860	0
233	20231026	154000	925979620	2860	2860	2860	2860	0
234	20231026	153900	925979620	2860	2860	2860	2860	0
235	20231026	153800	925979620	2860	2860	2860	2860	0
236	20231026	153700	925979620	2860	2860	2860	2860	0
237	20231026	153600	925979620	2860	2860	2860	2860	0
238	20231026	153500	925979620	2860	2860	2860	2860	0
239	20231026	153400	925979620	2860	2860	2860	2860	0
240	20231026	153300	925979620	2860	2860	2860	2860	0
241	20231026	153200	925979620	2860	2860	2860	2860	0
242	20231026	153100	925979620	2860	2860	2860	2860	4228
243	20231026	153000	925979620	2860	2860	2860	2860	4228
244	20231026	152900	913887540	2865	2865	2865	2865	0
245	20231026	152800	913887540	2865	2865	2865	2865	0
246	20231026	152700	913887540	2865	2865	2865	2865	0
247	20231026	152600	913887540	2865	2865	2865	2865	0
248	20231026	152500	913887540	2865	2865	2865	2865	0
249	20231026	152400	913887540	2865	2865	2865	2865	0
250	20231026	152300	913887540	2865	2865	2865	2865	0
251	20231026	152200	913887540	2865	2865	2865	2865	0
252	20231026	152100	913887540	2865	2865	2865	2865	0
253	20231026	152000	913887540	2865	2865	2865	2865	0
254	20231026	151900	913887540	2865	2860	2865	2860	1921
255	20231026	151800	908393475	2870	2870	2870	2865	441
256	20231026	151700	907128055	2870	2865	2870	2865	51
257	20231026	151600	906981935	2870	2865	2870	2865	110
258	20231026	151500	906666485	2870	2860	2870	2860	925
259	20231026	151400	904016235	2870	2870	2870	2870	10
260	20231026	151300	903987535	2870	2870	2870	2870	349
261	20231026	151200	902985905	2855	2855	2870	2855	254
262	20231026	151100	902260705	2855	2860	2860	2855	300
263	20231026	151000	901403955	2870	2870	2870	2870	1420
264	20231026	150900	897328555	2870	2870	2870	2870	0
265	20231026	150800	897328555	2870	2865	2870	2865	169
266	20231026	150700	896844035	2855	2855	2855	2855	1398
267	20231026	150600	892852745	2860	2865	2865	2855	32
268	20231026	150500	892761175	2855	2855	2855	2855	1000
269	20231026	150400	889906175	2855	2865	2865	2855	532
270	20231026	150300	888385695	2865	2870	2870	2865	107
271	20231026	150200	888078640	2870	2870	2870	2870	0
272	20231026	150100	888078640	2870	2875	2875	2870	1192
273	20231026	150000	884655100	2875	2875	2875	2875	290
274	20231026	145900	883821350	2885	2885	2885	2885	0
275	20231026	145800	883821350	2885	2870	2895	2870	1608
276	20231026	145700	879181170	2870	2865	2870	2865	2017
277	20231026	145600	873393445	2865	2865	2865	2865	0
278	20231026	145500	873393445	2865	2865	2865	2865	0
279	20231026	145400	873393445	2865	2865	2865	2865	1
280	20231026	145300	873390580	2865	2865	2865	2865	4
281	20231026	145200	873379120	2865	2865	2865	2865	0
282	20231026	145100	873379120	2865	2860	2865	2855	3221
283	20231026	145000	864167080	2860	2860	2860	2860	0
284	20231026	144900	864167080	2860	2860	2860	2855	1119
285	20231026	144800	860966990	2860	2860	2860	2860	110
286	20231026	144700	860652390	2860	2860	2860	2860	0
287	20231026	144600	860652390	2860	2850	2860	2850	190
288	20231026	144500	860110390	2850	2850	2850	2850	18
289	20231026	144400	860059090	2860	2855	2860	2855	475
290	20231026	144300	858702465	2860	2860	2860	2860	373
291	20231026	144200	857635685	2855	2860	2860	2855	399
292	20231026	144100	856496415	2860	2860	2860	2860	1
293	20231026	144000	856493555	2860	2860	2860	2860	100
294	20231026	143900	856207555	2860	2860	2860	2860	4275
295	20231026	143800	843981055	2860	2850	2860	2850	688
296	20231026	143700	842013525	2860	2860	2860	2860	501
297	20231026	143600	840580665	2850	2860	2860	2850	600
298	20231026	143500	838868665	2860	2860	2860	2860	1
299	20231026	143400	838865805	2850	2850	2850	2850	89
300	20231026	143300	838612155	2850	2855	2860	2850	573
301	20231026	143200	836973745	2860	2860	2860	2860	0
302	20231026	143100	836973745	2860	2860	2860	2850	112
303	20231026	143000	836654130	2855	2860	2865	2855	210
304	20231026	142900	836054495	2860	2860	2860	2860	1
305	20231026	142800	836051635	2860	2860	2860	2860	0
306	20231026	142700	836051635	2860	2860	2860	2860	1286
307	20231026	142600	832373675	2865	2865	2865	2865	1
308	20231026	142500	832370810	2865	2865	2865	2865	174
309	20231026	142400	831872300	2865	2865	2865	2865	2
310	20231026	142300	831866570	2865	2865	2865	2860	252
311	20231026	142200	831145840	2855	2855	2855	2855	62
312	20231026	142100	830968830	2865	2855	2865	2855	3
313	20231026	142000	830960245	2865	2850	2865	2850	204
314	20231026	141900	830378815	2845	2855	2855	2845	1925
315	20231026	141800	824892785	2855	2855	2855	2855	0
316	20231026	141700	824892785	2855	2860	2860	2855	501
317	20231026	141600	823461790	2870	2865	2870	2860	363
318	20231026	141500	822422400	2870	2870	2870	2870	797
319	20231026	141400	820135010	2870	2870	2870	2870	1
320	20231026	141300	820132140	2865	2865	2865	2865	100
321	20231026	141200	819845640	2870	2890	2890	2870	1132
322	20231026	141100	816596780	2875	2870	2900	2870	2277
323	20231026	141000	810038475	2870	2870	2875	2870	501
324	20231026	140900	808600600	2870	2870	2870	2870	9
325	20231026	140800	808574770	2870	2865	2870	2865	11
326	20231026	140700	808543250	2870	2870	2870	2870	0
327	20231026	140600	808543250	2870	2865	2905	2865	839
328	20231026	140500	806127760	2860	2860	2860	2860	300
329	20231026	140400	805269760	2865	2865	2865	2865	105
330	20231026	140300	804968935	2870	2850	2900	2850	762
331	20231026	140200	802775165	2845	2850	2850	2845	282
332	20231026	140100	801971625	2845	2845	2845	2845	0
333	20231026	140000	801971625	2845	2860	2860	2845	743
334	20231026	135900	799854080	2865	2865	2865	2865	0
335	20231026	135800	799854080	2865	2865	2865	2865	0
336	20231026	135700	799854080	2865	2865	2865	2865	0
337	20231026	135600	799854080	2865	2850	2900	2850	1417
338	20231026	135500	795807350	2845	2845	2845	2845	14
339	20231026	135400	795767520	2850	2850	2850	2850	0
340	20231026	135300	795767520	2850	2860	2860	2850	381
341	20231026	135200	794678800	2870	2850	2900	2850	3430
342	20231026	135100	784833400	2850	2850	2850	2850	5
343	20231026	135000	784819150	2850	2850	2850	2850	2
344	20231026	134900	784813450	2855	2855	2855	2855	108
345	20231026	134800	784505110	2860	2860	2860	2860	3
346	20231026	134700	784496530	2860	2860	2860	2860	1102
347	20231026	134600	781344810	2860	2860	2860	2860	375
348	20231026	134500	780272310	2860	2860	2860	2860	0
349	20231026	134400	780272310	2860	2845	2895	2845	9975
350	20231026	134300	751782845	2835	2835	2835	2835	0
351	20231026	134200	751782845	2835	2835	2835	2835	21
352	20231026	134100	751723310	2835	2840	2840	2835	25
353	20231026	134000	751652385	2840	2840	2840	2840	100
354	20231026	133900	751368385	2840	2840	2840	2840	5
355	20231026	133800	751354185	2835	2835	2835	2835	10
356	20231026	133700	751325835	2835	2840	2840	2835	583
357	20231026	133600	749670120	2840	2840	2840	2840	3
358	20231026	133500	749661600	2840	2830	2840	2830	3
359	20231026	133400	749653090	2840	2840	2840	2840	1
360	20231026	133300	749650250	2835	2835	2835	2835	525
361	20231026	133200	748161875	2835	2835	2835	2835	0
362	20231026	133100	748161875	2835	2845	2845	2835	6602
363	20231026	133000	729398865	2850	2850	2850	2850	598
364	20231026	132900	727694565	2850	2850	2850	2850	0
365	20231026	132800	727694565	2850	2850	2850	2850	600
366	20231026	132700	725984565	2855	2855	2855	2855	0
367	20231026	132600	725984565	2855	2855	2855	2855	80
368	20231026	132500	725756165	2860	2855	2860	2855	1002
369	20231026	132400	722895445	2855	2855	2855	2855	0
370	20231026	132300	722895445	2855	2860	2860	2855	1002
371	20231026	132200	720034725	2855	2855	2855	2855	520
372	20231026	132100	718550125	2860	2860	2860	2860	0
373	20231026	132000	718550125	2860	2860	2860	2860	0
374	20231026	131900	718550125	2860	2855	2860	2855	1005
375	20231026	131800	715680825	2855	2855	2855	2855	500
376	20231026	131700	714253325	2860	2860	2860	2860	0
377	20231026	131600	714253325	2860	2860	2860	2860	2000
378	20231026	131500	708533325	2875	2875	2875	2875	0
379	20231026	131400	708533325	2875	2875	2875	2875	34
380	20231026	131300	708435575	2875	2875	2875	2875	1
381	20231026	131200	708432700	2860	2860	2860	2860	135
382	20231026	131100	708046600	2855	2855	2855	2855	2
383	20231026	131000	708040890	2860	2860	2860	2860	0
384	20231026	130900	708040890	2860	2860	2860	2860	669
385	20231026	130800	706127550	2855	2855	2855	2855	0
386	20231026	130700	706127550	2855	2855	2855	2855	0
387	20231026	130600	706127550	2855	2855	2855	2855	0
388	20231026	130500	706127550	2855	2855	2855	2855	0
389	20231026	130400	706127550	2855	2860	2860	2855	350
390	20231026	130300	705126555	2860	2860	2860	2860	1151
391	20231026	130200	701834695	2860	2860	2860	2860	0
392	20231026	130100	701834695	2860	2860	2860	2860	336
393	20231026	130000	700873735	2860	2865	2865	2860	136
394	20231026	125900	700484105	2865	2865	2865	2865	0
395	20231026	125800	700484105	2865	2865	2865	2865	116
396	20231026	125700	700151765	2865	2865	2865	2865	35
397	20231026	125600	700051490	2860	2860	2860	2860	89
398	20231026	125500	699796950	2860	2865	2865	2860	531
399	20231026	125400	698278285	2865	2865	2865	2865	500
400	20231026	125300	696845785	2865	2870	2870	2865	572
401	20231026	125200	695205145	2865	2865	2865	2865	0
402	20231026	125100	695205145	2865	2865	2865	2865	300
403	20231026	125000	694345645	2865	2865	2865	2865	0
404	20231026	124900	694345645	2865	2860	2865	2860	56
405	20231026	124800	694185235	2865	2865	2865	2865	100
406	20231026	124700	693898735	2865	2865	2865	2865	150
407	20231026	124600	693468985	2860	2860	2860	2860	127
408	20231026	124500	693105765	2860	2860	2860	2860	0
409	20231026	124400	693105765	2860	2860	2860	2860	0
410	20231026	124300	693105765	2860	2860	2860	2860	0
411	20231026	124200	693105765	2860	2860	2860	2860	2
412	20231026	124100	693100045	2860	2860	2860	2860	100
413	20231026	124000	692814045	2860	2860	2860	2860	1
414	20231026	123900	692811185	2860	2860	2860	2860	86
415	20231026	123800	692565225	2850	2855	2855	2850	73
416	20231026	123700	692357115	2855	2855	2855	2855	126
417	20231026	123600	691997385	2850	2850	2850	2850	226
418	20231026	123500	691353285	2840	2840	2840	2840	0
419	20231026	123400	691353285	2840	2840	2840	2840	0
420	20231026	123300	691353285	2840	2840	2840	2840	0
421	20231026	123200	691353285	2840	2840	2840	2840	0
422	20231026	123100	691353285	2840	2840	2840	2840	0
423	20231026	123000	691353285	2840	2840	2840	2840	0
424	20231026	122900	691353285	2840	2845	2845	2840	507
425	20231026	122800	689911475	2840	2840	2840	2840	50
426	20231026	122700	689769475	2840	2840	2840	2840	825
427	20231026	122600	687426475	2860	2860	2860	2860	0
428	20231026	122500	687426475	2860	2860	2860	2840	3487
429	20231026	122400	677490400	2865	2865	2865	2865	11
430	20231026	122300	677458885	2865	2865	2865	2865	0
431	20231026	122200	677458885	2865	2865	2865	2865	3
432	20231026	122100	677450290	2865	2865	2865	2865	0
433	20231026	122000	677450290	2865	2865	2865	2865	0
434	20231026	121900	677450290	2865	2865	2865	2865	0
435	20231026	121800	677450290	2865	2865	2865	2865	0
436	20231026	121700	677450290	2865	2865	2865	2865	0
437	20231026	121600	677450290	2865	2865	2865	2865	0
438	20231026	121500	677450290	2865	2865	2865	2865	0
439	20231026	121400	677450290	2865	2865	2865	2865	0
440	20231026	121300	677450290	2865	2865	2865	2865	0
441	20231026	121200	677450290	2865	2865	2865	2865	47
442	20231026	121100	677315635	2865	2865	2865	2865	0
443	20231026	121000	677315635	2865	2865	2865	2865	10
444	20231026	120900	677286985	2855	2855	2855	2855	0
445	20231026	120800	677286985	2855	2855	2855	2855	400
446	20231026	120700	676144985	2855	2855	2855	2855	10
447	20231026	120600	676116435	2855	2860	2860	2855	151
448	20231026	120500	675685325	2855	2860	2860	2855	255
449	20231026	120400	674957235	2865	2865	2865	2865	0
450	20231026	120300	674957235	2865	2865	2865	2865	0
451	20231026	120200	674957235	2865	2865	2865	2865	0
452	20231026	120100	674957235	2865	2865	2865	2865	5
453	20231026	120000	674942910	2860	2860	2860	2860	0
454	20231026	115900	674942910	2860	2860	2860	2860	2508
455	20231026	115800	667770030	2860	2860	2860	2860	500
456	20231026	115700	666340030	2855	2855	2855	2855	41
457	20231026	115600	666222975	2855	2855	2855	2855	41
458	20231026	115500	666105920	2860	2860	2860	2860	0
459	20231026	115400	666105920	2860	2860	2860	2860	0
460	20231026	115300	666105920	2860	2860	2860	2860	0
461	20231026	115200	666105920	2860	2860	2860	2860	686
462	20231026	115100	664143960	2860	2860	2860	2860	0
463	20231026	115000	664143960	2860	2860	2860	2860	600
464	20231026	114900	662427960	2855	2860	2860	2855	974
465	20231026	114800	659643910	2860	2860	2860	2860	0
466	20231026	114700	659643910	2860	2860	2860	2860	0
467	20231026	114600	659643910	2860	2860	2860	2860	0
468	20231026	114500	659643910	2860	2870	2870	2860	1266
469	20231026	114400	656015720	2865	2865	2865	2865	0
470	20231026	114300	656015720	2865	2865	2865	2865	0
471	20231026	114200	656015720	2865	2865	2865	2865	0
472	20231026	114100	656015720	2865	2865	2865	2865	0
473	20231026	114000	656015720	2865	2870	2870	2865	910
474	20231026	113900	653406095	2870	2870	2870	2870	0
475	20231026	113800	653406095	2870	2870	2870	2870	0
476	20231026	113700	653406095	2870	2870	2870	2870	18
477	20231026	113600	653354435	2875	2875	2875	2875	26
478	20231026	113500	653279685	2875	2870	2875	2870	109
479	20231026	113400	652966850	2870	2865	2870	2860	727
480	20231026	113300	650885120	2870	2870	2870	2870	1
481	20231026	113200	650882250	2855	2855	2855	2855	0
482	20231026	113100	650882250	2855	2870	2870	2855	11734
483	20231026	113000	617358390	2875	2875	2875	2875	1
484	20231026	112900	617355515	2865	2870	2870	2865	860
485	20231026	112800	614889050	2870	2875	2875	2870	2
486	20231026	112700	614883305	2880	2880	2880	2880	0
487	20231026	112600	614883305	2880	2870	2880	2870	31
488	20231026	112500	614794325	2870	2875	2875	2870	1720
489	20231026	112400	609855130	2880	2880	2880	2880	1415
490	20231026	112300	605779930	2885	2885	2885	2885	143
491	20231026	112200	605367375	2890	2890	2890	2890	0
492	20231026	112100	605367375	2890	2890	2890	2890	150
493	20231026	112000	604933875	2890	2890	2890	2890	34
494	20231026	111900	604835615	2885	2885	2885	2885	512
495	20231026	111800	603358495	2885	2885	2885	2885	306
496	20231026	111700	602475685	2890	2890	2890	2890	1
497	20231026	111600	602472795	2885	2885	2885	2885	237
498	20231026	111500	601789050	2885	2885	2885	2885	1604
499	20231026	111400	597161510	2895	2895	2895	2895	39
500	20231026	111300	597048605	2900	2900	2900	2900	1
501	20231026	111200	597045705	2905	2900	2905	2900	731
502	20231026	111100	594925785	2910	2900	2910	2900	63
503	20231026	111000	594742495	2910	2910	2910	2910	0
504	20231026	110900	594742495	2910	2895	2910	2890	2034
505	20231026	110800	588864165	2895	2895	2900	2895	2347
506	20231026	110700	582067100	2900	2900	2900	2895	749
507	20231026	110600	579895055	2910	2910	2910	2910	309
508	20231026	110500	578995865	2910	2900	2910	2895	1399
509	20231026	110400	574939755	2900	2895	2900	2895	212
510	20231026	110300	574325490	2900	2890	2900	2890	4598
511	20231026	110200	561035290	2910	2910	2920	2895	2641
512	20231026	110100	553362885	2920	2905	2920	2900	2695
513	20231026	110000	545510800	2905	2905	2905	2900	77
514	20231026	105900	545287120	2905	2905	2910	2905	227
515	20231026	105800	544626975	2905	2920	2920	2905	1283
516	20231026	105700	540888540	2920	2910	2925	2910	3216
517	20231026	105600	531502920	2925	2905	2930	2905	4703
518	20231026	105500	517777070	2900	2915	2915	2880	1267
519	20231026	105400	514108275	2910	2885	2920	2885	21086
520	20231026	105300	452765840	2890	2870	2890	2870	4143
521	20231026	105200	440836640	2875	2875	2880	2875	87
522	20231026	105100	440586360	2875	2875	2875	2875	150
523	20231026	105000	440155110	2875	2875	2875	2875	200
524	20231026	104900	439580110	2875	2875	2875	2875	72
525	20231026	104800	439373110	2875	2875	2875	2875	10
526	20231026	104700	439344360	2875	2875	2875	2875	0
527	20231026	104600	439344360	2875	2875	2875	2875	70
528	20231026	104500	439143110	2875	2875	2875	2875	500
529	20231026	104400	437705610	2875	2870	2875	2865	1675
530	20231026	104300	432897360	2870	2870	2870	2870	0
531	20231026	104200	432897360	2870	2865	2870	2865	4466
532	20231026	104100	420101140	2865	2865	2865	2865	3
533	20231026	104000	420092545	2865	2865	2865	2865	197
534	20231026	103900	419528140	2865	2865	2865	2865	0
535	20231026	103800	419528140	2865	2855	2865	2855	111
536	20231026	103700	419211205	2860	2860	2860	2860	524
537	20231026	103600	417712565	2870	2860	2870	2860	3282
538	20231026	103500	408323225	2860	2870	2870	2860	1023
539	20231026	103400	405397215	2870	2870	2870	2870	0
540	20231026	103300	405397215	2870	2870	2870	2870	0
541	20231026	103200	405397215	2870	2870	2870	2870	218
542	20231026	103100	404771555	2870	2870	2870	2870	20
543	20231026	103000	404714155	2870	2870	2870	2870	0
544	20231026	102900	404714155	2870	2870	2870	2870	0
545	20231026	102800	404714155	2870	2870	2870	2870	228
546	20231026	102700	404059795	2865	2865	2865	2865	200
547	20231026	102600	403486795	2865	2865	2865	2860	3446
548	20231026	102500	393615250	2865	2865	2865	2850	5980
549	20231026	102400	376520525	2860	2860	2860	2860	537
550	20231026	102300	374984705	2860	2875	2875	2860	1221
551	20231026	102200	371488000	2870	2880	2880	2870	1713
552	20231026	102100	366569160	2870	2875	2875	2870	700
553	20231026	102000	364557455	2880	2875	2880	2875	143
554	20231026	101900	364146305	2875	2875	2875	2875	367
555	20231026	101800	363091180	2880	2870	2880	2870	662
556	20231026	101700	361186220	2880	2870	2880	2870	1781
557	20231026	101600	356068185	2865	2870	2870	2865	637
558	20231026	101500	354240680	2870	2870	2870	2870	25
559	20231026	101400	354168930	2870	2870	2870	2870	150
560	20231026	101300	353738430	2870	2870	2870	2870	0
561	20231026	101200	353738430	2870	2870	2870	2870	0
562	20231026	101100	353738430	2870	2865	2870	2860	161
563	20231026	101000	353277610	2865	2865	2870	2865	961
564	20231026	100900	350524290	2870	2870	2870	2870	0
565	20231026	100800	350524290	2870	2870	2870	2870	6
566	20231026	100700	350507070	2855	2855	2870	2855	252
567	20231026	100600	349787580	2855	2855	2855	2855	1
568	20231026	100500	349784725	2855	2870	2870	2855	9
569	20231026	100400	349758925	2855	2855	2855	2855	0
570	20231026	100300	349758925	2855	2855	2870	2855	703
571	20231026	100200	347748360	2870	2855	2870	2855	4238
572	20231026	100100	335646580	2850	2870	2870	2850	5
573	20231026	100000	335632270	2850	2855	2870	2850	409
574	20231026	095900	334464550	2855	2855	2870	2855	5
575	20231026	095800	334450245	2870	2875	2875	2855	1511
576	20231026	095700	330128740	2860	2880	2880	2860	75
577	20231026	095600	329912820	2860	2855	2880	2855	1474
578	20231026	095500	325703695	2855	2870	2870	2855	3673
579	20231026	095400	315193960	2870	2875	2875	2870	1202
580	20231026	095300	311738220	2875	2875	2875	2870	502
581	20231026	095200	310297470	2875	2875	2875	2875	1189
582	20231026	095100	306879095	2875	2875	2875	2875	0
583	20231026	095000	306879095	2875	2870	2875	2860	1893
584	20231026	094900	301457035	2875	2875	2875	2875	1
585	20231026	094800	301454160	2860	2875	2875	2860	68
586	20231026	094700	301259230	2875	2870	2875	2870	1499
587	20231026	094600	296949610	2865	2870	2870	2865	669
588	20231026	094500	295032910	2875	2865	2875	2865	504
589	20231026	094400	293588910	2875	2870	2875	2865	1001
590	20231026	094300	290718145	2875	2875	2875	2875	0
591	20231026	094200	290718145	2875	2855	2875	2855	122
592	20231026	094100	290369795	2875	2860	2875	2860	1506
593	20231026	094000	286043355	2860	2855	2860	2850	257
594	20231026	093900	285309645	2855	2845	2855	2845	4276
595	20231026	093800	273118665	2845	2835	2845	2825	13737
596	20231026	093700	234218905	2850	2850	2855	2840	2037
597	20231026	093600	228423745	2855	2865	2865	2840	6081
598	20231026	093500	211120480	2870	2870	2870	2870	20
599	20231026	093400	211063080	2870	2870	2870	2850	508
600	20231026	093300	209612765	2870	2865	2870	2860	1975
601	20231026	093200	203960405	2870	2865	2870	2865	22
602	20231026	093100	203897370	2865	2870	2870	2865	1147
603	20231026	093000	200611210	2870	2870	2870	2870	0
604	20231026	092900	200611210	2870	2865	2870	2865	352
605	20231026	092800	199602475	2875	2875	2875	2865	106
606	20231026	092700	199297765	2875	2875	2875	2875	1
607	20231026	092600	199294890	2875	2875	2875	2875	1
608	20231026	092500	199292015	2865	2865	2875	2865	671
609	20231026	092400	197369280	2875	2865	2875	2865	383
610	20231026	092300	196271815	2870	2865	2870	2865	333
611	20231026	092200	195316750	2865	2875	2880	2855	2245
612	20231026	092100	188877220	2880	2880	2880	2875	1719
613	20231026	092000	183926550	2880	2865	2880	2865	3361
614	20231026	091900	174279960	2865	2855	2865	2855	2480
615	20231026	091800	167187715	2850	2850	2850	2845	1705
616	20231026	091700	162329595	2845	2845	2845	2845	515
617	20231026	091600	160864420	2850	2845	2850	2845	903
618	20231026	091500	158295350	2840	2840	2845	2840	83
619	20231026	091400	158059245	2830	2830	2840	2830	411
620	20231026	091300	156894625	2830	2845	2845	2830	1612
621	20231026	091200	152323340	2845	2820	2845	2820	2075
622	20231026	091100	146444710	2815	2860	2860	2800	12483
623	20231026	091000	111259290	2855	2850	2855	2845	2666
624	20231026	090900	103655985	2850	2830	2850	2830	33
625	20231026	090800	103562195	2850	2850	2850	2830	285
626	20231026	090700	102751145	2850	2825	2850	2805	6634
627	20231026	090600	84090450	2830	2825	2830	2820	1685
628	20231026	090500	79325750	2830	2855	2855	2830	1730
629	20231026	090400	74426520	2860	2860	2860	2860	37
630	20231026	090300	74320700	2860	2855	2860	2855	1203
631	20231026	090200	70884155	2855	2825	2855	2820	3528
632	20231026	090100	60889165	2825	2810	2825	2810	4255
633	20231026	090000	48914705	2805	2815	2855	2800	17405