KissMeData/066590/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193400	177888005	2270	2270	2270	2270	1165
3	20231027	193300	177888005	2270	2270	2270	2270	0
4	20231027	193200	177888005	2270	2270	2270	2270	0
5	20231027	193100	177888005	2270	2270	2270	2270	0
6	20231027	193000	177888005	2270	2270	2270	2270	0
7	20231027	192900	177888005	2270	2270	2270	2270	0
8	20231027	192800	177888005	2270	2270	2270	2270	0
9	20231027	192700	177888005	2270	2270	2270	2270	0
10	20231027	192600	177888005	2270	2270	2270	2270	0
11	20231027	192500	177888005	2270	2270	2270	2270	0
12	20231027	192400	177888005	2270	2270	2270	2270	0
13	20231027	192300	177888005	2270	2270	2270	2270	0
14	20231027	192200	177888005	2270	2270	2270	2270	0
15	20231027	192100	177888005	2270	2270	2270	2270	0
16	20231027	192000	177888005	2270	2270	2270	2270	0
17	20231027	191900	177888005	2270	2270	2270	2270	0
18	20231027	191800	177888005	2270	2270	2270	2270	0
19	20231027	191700	177888005	2270	2270	2270	2270	0
20	20231027	191600	177888005	2270	2270	2270	2270	0
21	20231027	191500	177888005	2270	2270	2270	2270	0
22	20231027	191400	177888005	2270	2270	2270	2270	0
23	20231027	191300	177888005	2270	2270	2270	2270	0
24	20231027	191200	177888005	2270	2270	2270	2270	0
25	20231027	191100	177888005	2270	2270	2270	2270	0
26	20231027	191000	177888005	2270	2270	2270	2270	0
27	20231027	190900	177888005	2270	2270	2270	2270	0
28	20231027	190800	177888005	2270	2270	2270	2270	0
29	20231027	190700	177888005	2270	2270	2270	2270	0
30	20231027	190600	177888005	2270	2270	2270	2270	0
31	20231027	190500	177888005	2270	2270	2270	2270	0
32	20231027	190400	177888005	2270	2270	2270	2270	1165
33	20231027	190300	177888005	2270	2270	2270	2270	0
34	20231027	190200	177888005	2270	2270	2270	2270	0
35	20231027	190100	177888005	2270	2270	2270	2270	0
36	20231027	190000	177888005	2270	2270	2270	2270	0
37	20231027	185900	177888005	2270	2270	2270	2270	0
38	20231027	185800	177888005	2270	2270	2270	2270	0
39	20231027	185700	177888005	2270	2270	2270	2270	0
40	20231027	185600	177888005	2270	2270	2270	2270	0
41	20231027	185500	177888005	2270	2270	2270	2270	0
42	20231027	185400	177888005	2270	2270	2270	2270	0
43	20231027	185300	177888005	2270	2270	2270	2270	0
44	20231027	185200	177888005	2270	2270	2270	2270	0
45	20231027	185100	177888005	2270	2270	2270	2270	0
46	20231027	185000	177888005	2270	2270	2270	2270	0
47	20231027	184900	177888005	2270	2270	2270	2270	0
48	20231027	184800	177888005	2270	2270	2270	2270	0
49	20231027	184700	177888005	2270	2270	2270	2270	0
50	20231027	184600	177888005	2270	2270	2270	2270	0
51	20231027	184500	177888005	2270	2270	2270	2270	0
52	20231027	184400	177888005	2270	2270	2270	2270	0
53	20231027	184300	177888005	2270	2270	2270	2270	0
54	20231027	184200	177888005	2270	2270	2270	2270	0
55	20231027	184100	177888005	2270	2270	2270	2270	0
56	20231027	184000	177888005	2270	2270	2270	2270	0
57	20231027	183900	177888005	2270	2270	2270	2270	0
58	20231027	183800	177888005	2270	2270	2270	2270	0
59	20231027	183700	177888005	2270	2270	2270	2270	0
60	20231027	183600	177888005	2270	2270	2270	2270	0
61	20231027	183500	177888005	2270	2270	2270	2270	0
62	20231027	183400	177888005	2270	2270	2270	2270	1165
63	20231027	183300	177888005	2270	2270	2270	2270	0
64	20231027	183200	177888005	2270	2270	2270	2270	0
65	20231027	183100	177888005	2270	2270	2270	2270	0
66	20231027	183000	177888005	2270	2270	2270	2270	0
67	20231027	182900	177888005	2270	2270	2270	2270	0
68	20231027	182800	177888005	2270	2270	2270	2270	0
69	20231027	182700	177888005	2270	2270	2270	2270	0
70	20231027	182600	177888005	2270	2270	2270	2270	0
71	20231027	182500	177888005	2270	2270	2270	2270	0
72	20231027	182400	177888005	2270	2270	2270	2270	0
73	20231027	182300	177888005	2270	2270	2270	2270	0
74	20231027	182200	177888005	2270	2270	2270	2270	0
75	20231027	182100	177888005	2270	2270	2270	2270	0
76	20231027	182000	177888005	2270	2270	2270	2270	0
77	20231027	181900	177888005	2270	2270	2270	2270	0
78	20231027	181800	177888005	2270	2270	2270	2270	0
79	20231027	181700	177888005	2270	2270	2270	2270	0
80	20231027	181600	177888005	2270	2270	2270	2270	0
81	20231027	181500	177888005	2270	2270	2270	2270	0
82	20231027	181400	177888005	2270	2270	2270	2270	0
83	20231027	181300	177888005	2270	2270	2270	2270	0
84	20231027	181200	177888005	2270	2270	2270	2270	0
85	20231027	181100	177888005	2270	2270	2270	2270	0
86	20231027	181000	177888005	2270	2270	2270	2270	0
87	20231027	180900	177888005	2270	2270	2270	2270	0
88	20231027	180800	177888005	2270	2270	2270	2270	0
89	20231027	180700	177888005	2270	2270	2270	2270	0
90	20231027	180600	177888005	2270	2270	2270	2270	0
91	20231027	180500	177888005	2270	2270	2270	2270	0
92	20231027	180400	177888005	2270	2270	2270	2270	1165
93	20231027	180300	177888005	2270	2270	2270	2270	0
94	20231027	180200	177888005	2270	2270	2270	2270	0
95	20231027	180100	177888005	2270	2270	2270	2270	0
96	20231027	180000	177888005	2270	2270	2270	2270	0
97	20231027	175900	177888005	2270	2270	2270	2270	0
98	20231027	175800	177888005	2270	2270	2270	2270	0
99	20231027	175700	177888005	2270	2270	2270	2270	0
100	20231027	175600	177888005	2270	2270	2270	2270	0
101	20231027	175500	177888005	2270	2270	2270	2270	0
102	20231027	175400	177888005	2270	2270	2270	2270	0
103	20231027	175300	177888005	2270	2270	2270	2270	0
104	20231027	175200	177888005	2270	2270	2270	2270	0
105	20231027	175100	177888005	2270	2270	2270	2270	0
106	20231027	175000	177888005	2270	2270	2270	2270	0
107	20231027	174900	177888005	2270	2270	2270	2270	0
108	20231027	174800	177888005	2270	2270	2270	2270	0
109	20231027	174700	177888005	2270	2270	2270	2270	0
110	20231027	174600	177888005	2270	2270	2270	2270	0
111	20231027	174500	177888005	2270	2270	2270	2270	0
112	20231027	174400	177888005	2270	2270	2270	2270	0
113	20231027	174300	177888005	2270	2270	2270	2270	0
114	20231027	174200	177888005	2270	2270	2270	2270	0
115	20231027	174100	177888005	2270	2270	2270	2270	0
116	20231027	174000	177888005	2270	2270	2270	2270	0
117	20231027	173900	177888005	2270	2270	2270	2270	0
118	20231027	173800	177888005	2270	2270	2270	2270	0
119	20231027	173700	177888005	2270	2270	2270	2270	0
120	20231027	173600	177888005	2270	2270	2270	2270	0
121	20231027	173500	177888005	2270	2270	2270	2270	0
122	20231027	173400	177888005	2270	2270	2270	2270	1165
123	20231027	173300	177888005	2270	2270	2270	2270	0
124	20231027	173200	177888005	2270	2270	2270	2270	0
125	20231027	173100	177888005	2270	2270	2270	2270	0
126	20231027	173000	177888005	2270	2270	2270	2270	0
127	20231027	172900	177888005	2270	2270	2270	2270	0
128	20231027	172800	177888005	2270	2270	2270	2270	0
129	20231027	172700	177888005	2270	2270	2270	2270	0
130	20231027	172600	177888005	2270	2270	2270	2270	0
131	20231027	172500	177888005	2270	2270	2270	2270	0
132	20231027	172400	177888005	2270	2270	2270	2270	0
133	20231027	172300	177888005	2270	2270	2270	2270	0
134	20231027	172200	177888005	2270	2270	2270	2270	0
135	20231027	172100	177888005	2270	2270	2270	2270	0
136	20231027	172000	177888005	2270	2270	2270	2270	0
137	20231027	171900	177888005	2270	2270	2270	2270	0
138	20231027	171800	177888005	2270	2270	2270	2270	0
139	20231027	171700	177888005	2270	2270	2270	2270	0
140	20231027	171600	177888005	2270	2270	2270	2270	0
141	20231027	171500	177888005	2270	2270	2270	2270	0
142	20231027	171400	177888005	2270	2270	2270	2270	0
143	20231027	171300	177888005	2270	2270	2270	2270	0
144	20231027	171200	177888005	2270	2270	2270	2270	0
145	20231027	171100	177888005	2270	2270	2270	2270	0
146	20231027	171000	177888005	2270	2270	2270	2270	0
147	20231027	170900	177888005	2270	2270	2270	2270	0
148	20231027	170800	177888005	2270	2270	2270	2270	0
149	20231027	170700	177888005	2270	2270	2270	2270	0
150	20231027	170600	177888005	2270	2270	2270	2270	0
151	20231027	170500	177888005	2270	2270	2270	2270	0
152	20231027	170400	177888005	2270	2270	2270	2270	1165
153	20231027	170300	177888005	2270	2270	2270	2270	0
154	20231027	170200	177888005	2270	2270	2270	2270	0
155	20231027	170100	177888005	2270	2270	2270	2270	0
156	20231027	170000	177888005	2270	2270	2270	2270	0
157	20231027	165900	177888005	2270	2270	2270	2270	0
158	20231027	165800	177888005	2270	2270	2270	2270	0
159	20231027	165700	177888005	2270	2270	2270	2270	0
160	20231027	165600	177888005	2270	2270	2270	2270	0
161	20231027	165500	177888005	2270	2270	2270	2270	0
162	20231027	165400	177888005	2270	2270	2270	2270	0
163	20231027	165300	177888005	2270	2270	2270	2270	0
164	20231027	165200	177888005	2270	2270	2270	2270	0
165	20231027	165100	177888005	2270	2270	2270	2270	0
166	20231027	165000	177888005	2270	2270	2270	2270	0
167	20231027	164900	177888005	2270	2270	2270	2270	0
168	20231027	164800	177888005	2270	2270	2270	2270	0
169	20231027	164700	177888005	2270	2270	2270	2270	0
170	20231027	164600	177888005	2270	2270	2270	2270	0
171	20231027	164500	177888005	2270	2270	2270	2270	0
172	20231027	164400	177888005	2270	2270	2270	2270	0
173	20231027	164300	177888005	2270	2270	2270	2270	0
174	20231027	164200	177888005	2270	2270	2270	2270	0
175	20231027	164100	177888005	2270	2270	2270	2270	0
176	20231027	164000	177888005	2270	2270	2270	2270	0
177	20231027	163900	177888005	2270	2270	2270	2270	0
178	20231027	163800	177888005	2270	2270	2270	2270	0
179	20231027	163700	177888005	2270	2270	2270	2270	0
180	20231027	163600	177888005	2270	2270	2270	2270	0
181	20231027	163500	177888005	2270	2270	2270	2270	0
182	20231027	163400	177888005	2270	2270	2270	2270	1165
183	20231027	163300	177888005	2270	2270	2270	2270	0
184	20231027	163200	177888005	2270	2270	2270	2270	0
185	20231027	163100	177888005	2270	2270	2270	2270	0
186	20231027	163000	177888005	2270	2270	2270	2270	0
187	20231027	162900	177888005	2270	2270	2270	2270	0
188	20231027	162800	177888005	2270	2270	2270	2270	0
189	20231027	162700	177888005	2270	2270	2270	2270	0
190	20231027	162600	177888005	2270	2270	2270	2270	0
191	20231027	162500	177888005	2270	2270	2270	2270	0
192	20231027	162400	177888005	2270	2270	2270	2270	0
193	20231027	162300	177888005	2270	2270	2270	2270	0
194	20231027	162200	177888005	2270	2270	2270	2270	0
195	20231027	162100	177888005	2270	2270	2270	2270	0
196	20231027	162000	177888005	2270	2270	2270	2270	0
197	20231027	161900	177888005	2270	2270	2270	2270	0
198	20231027	161800	177888005	2270	2270	2270	2270	0
199	20231027	161700	177888005	2270	2270	2270	2270	0
200	20231027	161600	177888005	2270	2270	2270	2270	0
201	20231027	161500	177888005	2270	2270	2270	2270	0
202	20231027	161400	177888005	2270	2270	2270	2270	0
203	20231027	161300	177888005	2270	2270	2270	2270	0
204	20231027	161200	177888005	2270	2270	2270	2270	0
205	20231027	161100	177888005	2270	2270	2270	2270	0
206	20231027	161000	177888005	2270	2270	2270	2270	0
207	20231027	160900	177888005	2270	2270	2270	2270	0
208	20231027	160800	177888005	2270	2270	2270	2270	0
209	20231027	160700	177888005	2270	2270	2270	2270	0
210	20231027	160600	177888005	2270	2270	2270	2270	0
211	20231027	160500	177888005	2270	2270	2270	2270	0
212	20231027	160400	177888005	2270	2270	2270	2270	1165
213	20231027	160300	177888005	2270	2270	2270	2270	0
214	20231027	160200	177888005	2270	2270	2270	2270	0
215	20231027	160100	177888005	2270	2270	2270	2270	0
216	20231027	160000	177888005	2270	2270	2270	2270	0
217	20231027	155900	177888005	2270	2270	2270	2270	0
218	20231027	155800	177888005	2270	2270	2270	2270	0
219	20231027	155700	177888005	2270	2270	2270	2270	0
220	20231027	155600	177888005	2270	2270	2270	2270	0
221	20231027	155500	177888005	2270	2270	2270	2270	0
222	20231027	155400	177888005	2270	2270	2270	2270	0
223	20231027	155300	177888005	2270	2270	2270	2270	0
224	20231027	155200	177888005	2270	2270	2270	2270	0
225	20231027	155100	177888005	2270	2270	2270	2270	0
226	20231027	155000	177888005	2270	2270	2270	2270	0
227	20231027	154900	177888005	2270	2270	2270	2270	0
228	20231027	154800	177888005	2270	2270	2270	2270	0
229	20231027	154700	177888005	2270	2270	2270	2270	0
230	20231027	154600	177888005	2270	2270	2270	2270	0
231	20231027	154500	177888005	2270	2270	2270	2270	0
232	20231027	154400	177888005	2270	2270	2270	2270	0
233	20231027	154300	177888005	2270	2270	2270	2270	0
234	20231027	154200	177888005	2270	2270	2270	2270	0
235	20231027	154100	177888005	2270	2270	2270	2270	0
236	20231027	154000	177888005	2270	2270	2270	2270	0
237	20231027	153900	177888005	2270	2270	2270	2270	0
238	20231027	153800	177888005	2270	2270	2270	2270	0
239	20231027	153700	177888005	2270	2270	2270	2270	0
240	20231027	153600	177888005	2270	2270	2270	2270	0
241	20231027	153500	177888005	2270	2270	2270	2270	0
242	20231027	153400	177888005	2270	2270	2270	2270	1165
243	20231027	153300	177888005	2270	2270	2270	2270	0
244	20231027	153200	177888005	2270	2270	2270	2270	0
245	20231027	153100	177888005	2270	2270	2270	2270	0
246	20231027	153000	177888005	2270	2270	2270	2270	1165
247	20231027	152900	175243455	2260	2260	2260	2260	0
248	20231027	152800	175243455	2260	2260	2260	2260	0
249	20231027	152700	175243455	2260	2260	2260	2260	0
250	20231027	152600	175243455	2260	2260	2260	2260	0
251	20231027	152500	175243455	2260	2260	2260	2260	0
252	20231027	152400	175243455	2260	2260	2260	2260	0
253	20231027	152300	175243455	2260	2260	2260	2260	0
254	20231027	152200	175243455	2260	2260	2260	2260	0
255	20231027	152100	175243455	2260	2260	2260	2260	0
256	20231027	152000	175243455	2260	2260	2260	2260	0
257	20231027	151900	175243455	2260	2260	2260	2260	0
258	20231027	151800	175243455	2260	2260	2260	2260	0
259	20231027	151700	175243455	2260	2260	2260	2260	1
260	20231027	151600	175241195	2270	2270	2270	2270	12
261	20231027	151500	175213955	2260	2260	2260	2260	1
262	20231027	151400	175211695	2260	2260	2260	2260	0
263	20231027	151300	175211695	2260	2260	2260	2260	0
264	20231027	151200	175211695	2260	2260	2260	2260	5
265	20231027	151100	175200395	2260	2260	2260	2260	0
266	20231027	151000	175200395	2260	2260	2260	2260	10
267	20231027	150900	175177795	2260	2260	2260	2260	0
268	20231027	150800	175177795	2260	2260	2260	2260	0
269	20231027	150700	175177795	2260	2260	2260	2260	0
270	20231027	150600	175177795	2260	2260	2260	2260	0
271	20231027	150500	175177795	2260	2260	2260	2260	0
272	20231027	150400	175177795	2260	2260	2260	2260	1
273	20231027	150300	175175535	2265	2265	2265	2265	0
274	20231027	150200	175175535	2265	2265	2265	2265	0
275	20231027	150100	175175535	2265	2265	2265	2265	0
276	20231027	150000	175175535	2265	2265	2265	2265	0
277	20231027	145900	175175535	2265	2265	2265	2265	1
278	20231027	145800	175173270	2250	2250	2250	2250	115
279	20231027	145700	174914520	2265	2265	2265	2265	410
280	20231027	145600	173985870	2270	2270	2270	2270	0
281	20231027	145500	173985870	2270	2270	2270	2270	0
282	20231027	145400	173985870	2270	2270	2270	2270	0
283	20231027	145300	173985870	2270	2270	2270	2270	0
284	20231027	145200	173985870	2270	2270	2270	2270	0
285	20231027	145100	173985870	2270	2270	2270	2270	0
286	20231027	145000	173985870	2270	2270	2270	2270	0
287	20231027	144900	173985870	2270	2250	2270	2250	1540
288	20231027	144800	170520850	2250	2250	2250	2250	1
289	20231027	144700	170518600	2250	2250	2250	2250	0
290	20231027	144600	170518600	2250	2250	2250	2250	500
291	20231027	144500	169393600	2250	2260	2260	2250	997
292	20231027	144400	167145710	2260	2260	2260	2260	0
293	20231027	144300	167145710	2260	2260	2260	2260	0
294	20231027	144200	167145710	2260	2260	2260	2260	0
295	20231027	144100	167145710	2260	2260	2260	2260	0
296	20231027	144000	167145710	2260	2260	2260	2260	0
297	20231027	143900	167145710	2260	2260	2260	2260	1
298	20231027	143800	167143450	2270	2270	2270	2270	0
299	20231027	143700	167143450	2270	2270	2270	2270	0
300	20231027	143600	167143450	2270	2270	2270	2270	0
301	20231027	143500	167143450	2270	2270	2270	2270	8
302	20231027	143400	167125290	2260	2260	2260	2260	0
303	20231027	143300	167125290	2260	2260	2260	2260	0
304	20231027	143200	167125290	2260	2260	2260	2260	1
305	20231027	143100	167123030	2270	2270	2270	2270	0
306	20231027	143000	167123030	2270	2270	2270	2270	0
307	20231027	142900	167123030	2270	2270	2270	2270	0
308	20231027	142800	167123030	2270	2270	2270	2270	0
309	20231027	142700	167123030	2270	2270	2270	2270	0
310	20231027	142600	167123030	2270	2270	2270	2270	4
311	20231027	142500	167113950	2270	2270	2270	2270	0
312	20231027	142400	167113950	2270	2270	2270	2270	0
313	20231027	142300	167113950	2270	2270	2270	2270	0
314	20231027	142200	167113950	2270	2270	2270	2270	3
315	20231027	142100	167107140	2270	2270	2270	2270	1
316	20231027	142000	167104870	2270	2270	2270	2270	0
317	20231027	141900	167104870	2270	2270	2270	2270	704
318	20231027	141800	165506790	2270	2270	2270	2270	0
319	20231027	141700	165506790	2270	2270	2270	2270	0
320	20231027	141600	165506790	2270	2270	2270	2270	0
321	20231027	141500	165506790	2270	2270	2270	2270	0
322	20231027	141400	165506790	2270	2270	2270	2270	0
323	20231027	141300	165506790	2270	2270	2270	2270	0
324	20231027	141200	165506790	2270	2270	2270	2270	0
325	20231027	141100	165506790	2270	2270	2270	2270	0
326	20231027	141000	165506790	2270	2270	2270	2270	0
327	20231027	140900	165506790	2270	2270	2270	2270	1
328	20231027	140800	165504520	2265	2265	2265	2265	0
329	20231027	140700	165504520	2265	2265	2265	2265	0
330	20231027	140600	165504520	2265	2265	2265	2265	220
331	20231027	140500	165006220	2265	2265	2265	2265	0
332	20231027	140400	165006220	2265	2265	2265	2265	0
333	20231027	140300	165006220	2265	2265	2265	2265	0
334	20231027	140200	165006220	2265	2265	2265	2265	0
335	20231027	140100	165006220	2265	2265	2265	2265	0
336	20231027	140000	165006220	2265	2265	2265	2265	0
337	20231027	135900	165006220	2265	2265	2265	2265	0
338	20231027	135800	165006220	2265	2265	2265	2265	0
339	20231027	135700	165006220	2265	2265	2265	2265	0
340	20231027	135600	165006220	2265	2265	2265	2265	0
341	20231027	135500	165006220	2265	2265	2265	2265	0
342	20231027	135400	165006220	2265	2265	2265	2265	390
343	20231027	135300	164122870	2265	2265	2265	2265	0
344	20231027	135200	164122870	2265	2265	2265	2265	0
345	20231027	135100	164122870	2265	2265	2265	2265	0
346	20231027	135000	164122870	2265	2265	2265	2265	0
347	20231027	134900	164122870	2265	2265	2265	2265	0
348	20231027	134800	164122870	2265	2265	2265	2265	0
349	20231027	134700	164122870	2265	2255	2265	2245	501
350	20231027	134600	162998095	2265	2265	2265	2265	0
351	20231027	134500	162998095	2265	2265	2265	2265	0
352	20231027	134400	162998095	2265	2265	2265	2265	1
353	20231027	134300	162995830	2250	2250	2250	2250	0
354	20231027	134200	162995830	2250	2250	2250	2250	0
355	20231027	134100	162995830	2250	2250	2250	2250	28
356	20231027	134000	162932830	2265	2265	2265	2265	0
357	20231027	133900	162932830	2265	2265	2265	2265	0
358	20231027	133800	162932830	2265	2265	2265	2265	0
359	20231027	133700	162932830	2265	2265	2265	2265	0
360	20231027	133600	162932830	2265	2265	2265	2265	0
361	20231027	133500	162932830	2265	2265	2265	2265	1
362	20231027	133400	162930565	2245	2245	2245	2245	0
363	20231027	133300	162930565	2245	2245	2245	2245	0
364	20231027	133200	162930565	2245	2245	2245	2245	100
365	20231027	133100	162706065	2265	2265	2265	2265	0
366	20231027	133000	162706065	2265	2255	2265	2255	44
367	20231027	132900	162606465	2260	2260	2260	2260	0
368	20231027	132800	162606465	2260	2260	2260	2260	0
369	20231027	132700	162606465	2260	2260	2260	2260	0
370	20231027	132600	162606465	2260	2260	2260	2260	4
371	20231027	132500	162597425	2270	2270	2270	2270	0
372	20231027	132400	162597425	2270	2270	2270	2270	1000
373	20231027	132300	160327425	2275	2275	2275	2275	0
374	20231027	132200	160327425	2275	2275	2275	2275	0
375	20231027	132100	160327425	2275	2275	2275	2275	1
376	20231027	132000	160325150	2250	2250	2250	2250	0
377	20231027	131900	160325150	2250	2250	2250	2250	66
378	20231027	131800	160176650	2250	2250	2250	2250	0
379	20231027	131700	160176650	2250	2255	2255	2250	464
380	20231027	131600	159131130	2275	2275	2275	2275	0
381	20231027	131500	159131130	2275	2275	2275	2275	0
382	20231027	131400	159131130	2275	2275	2275	2275	0
383	20231027	131300	159131130	2275	2275	2275	2275	0
384	20231027	131200	159131130	2275	2275	2275	2275	0
385	20231027	131100	159131130	2275	2275	2275	2275	0
386	20231027	131000	159131130	2275	2275	2275	2275	0
387	20231027	130900	159131130	2275	2275	2275	2275	0
388	20231027	130800	159131130	2275	2275	2275	2275	0
389	20231027	130700	159131130	2275	2275	2275	2275	0
390	20231027	130600	159131130	2275	2275	2275	2275	0
391	20231027	130500	159131130	2275	2275	2275	2275	0
392	20231027	130400	159131130	2275	2275	2275	2275	1
393	20231027	130300	159128855	2275	2275	2275	2275	2
394	20231027	130200	159124305	2255	2255	2255	2255	14
395	20231027	130100	159092735	2275	2275	2275	2275	0
396	20231027	130000	159092735	2275	2275	2275	2275	1
397	20231027	125900	159090460	2250	2260	2260	2250	343
398	20231027	125800	158316170	2260	2260	2260	2260	0
399	20231027	125700	158316170	2260	2265	2265	2260	199
400	20231027	125600	157866380	2265	2265	2265	2265	0
401	20231027	125500	157866380	2265	2265	2265	2265	0
402	20231027	125400	157866380	2265	2265	2265	2265	0
403	20231027	125300	157866380	2265	2265	2265	2265	0
404	20231027	125200	157866380	2265	2265	2265	2265	0
405	20231027	125100	157866380	2265	2265	2265	2265	0
406	20231027	125000	157866380	2265	2265	2265	2265	0
407	20231027	124900	157866380	2265	2265	2265	2265	0
408	20231027	124800	157866380	2265	2265	2265	2265	0
409	20231027	124700	157866380	2265	2265	2265	2265	0
410	20231027	124600	157866380	2265	2265	2265	2265	0
411	20231027	124500	157866380	2265	2265	2265	2265	0
412	20231027	124400	157866380	2265	2265	2265	2265	12
413	20231027	124300	157839200	2285	2285	2285	2285	0
414	20231027	124200	157839200	2285	2285	2285	2285	0
415	20231027	124100	157839200	2285	2285	2285	2285	0
416	20231027	124000	157839200	2285	2285	2285	2285	20
417	20231027	123900	157793500	2275	2275	2275	2275	0
418	20231027	123800	157793500	2275	2275	2275	2275	2093
419	20231027	123700	153031925	2280	2280	2280	2280	5
420	20231027	123600	153020525	2275	2275	2275	2275	1801
421	20231027	123500	148923250	2275	2275	2275	2275	0
422	20231027	123400	148923250	2275	2275	2275	2275	50
423	20231027	123300	148809500	2280	2280	2280	2280	0
424	20231027	123200	148809500	2280	2280	2280	2280	0
425	20231027	123100	148809500	2280	2280	2280	2280	500
426	20231027	123000	147669500	2275	2275	2275	2275	0
427	20231027	122900	147669500	2275	2275	2275	2275	31
428	20231027	122800	147598975	2275	2275	2275	2275	0
429	20231027	122700	147598975	2275	2275	2275	2275	200
430	20231027	122600	147143975	2290	2290	2290	2290	0
431	20231027	122500	147143975	2290	2290	2290	2290	1
432	20231027	122400	147141685	2275	2280	2280	2275	61
433	20231027	122300	147002610	2290	2290	2290	2290	0
434	20231027	122200	147002610	2290	2290	2290	2290	0
435	20231027	122100	147002610	2290	2290	2290	2290	0
436	20231027	122000	147002610	2290	2290	2290	2290	0
437	20231027	121900	147002610	2290	2290	2290	2290	0
438	20231027	121800	147002610	2290	2290	2290	2290	0
439	20231027	121700	147002610	2290	2290	2290	2290	0
440	20231027	121600	147002610	2290	2290	2290	2290	0
441	20231027	121500	147002610	2290	2290	2290	2290	0
442	20231027	121400	147002610	2290	2290	2290	2290	0
443	20231027	121300	147002610	2290	2290	2290	2290	0
444	20231027	121200	147002610	2290	2290	2290	2290	0
445	20231027	121100	147002610	2290	2290	2290	2290	0
446	20231027	121000	147002610	2290	2290	2290	2290	0
447	20231027	120900	147002610	2290	2290	2290	2290	0
448	20231027	120800	147002610	2290	2290	2290	2290	0
449	20231027	120700	147002610	2290	2290	2290	2290	25
450	20231027	120600	146945360	2290	2290	2290	2290	0
451	20231027	120500	146945360	2290	2290	2290	2290	0
452	20231027	120400	146945360	2290	2290	2290	2290	0
453	20231027	120300	146945360	2290	2290	2290	2290	1
454	20231027	120200	146943070	2285	2285	2285	2285	350
455	20231027	120100	146143320	2285	2285	2285	2285	0
456	20231027	120000	146143320	2285	2285	2285	2285	0
457	20231027	115900	146143320	2285	2285	2285	2285	0
458	20231027	115800	146143320	2285	2285	2285	2285	0
459	20231027	115700	146143320	2285	2285	2285	2285	0
460	20231027	115600	146143320	2285	2285	2285	2285	0
461	20231027	115500	146143320	2285	2285	2285	2285	0
462	20231027	115400	146143320	2285	2285	2285	2285	1
463	20231027	115300	146141035	2280	2285	2285	2280	1974
464	20231027	115200	141640135	2285	2285	2285	2285	599
465	20231027	115100	140271420	2290	2290	2290	2290	0
466	20231027	115000	140271420	2290	2290	2290	2290	0
467	20231027	114900	140271420	2290	2290	2290	2290	0
468	20231027	114800	140271420	2290	2290	2290	2290	0
469	20231027	114700	140271420	2290	2290	2290	2290	112
470	20231027	114600	140014940	2290	2290	2290	2290	0
471	20231027	114500	140014940	2290	2290	2290	2290	6
472	20231027	114400	140001200	2295	2295	2295	2295	0
473	20231027	114300	140001200	2295	2295	2295	2295	0
474	20231027	114200	140001200	2295	2295	2295	2295	0
475	20231027	114100	140001200	2295	2295	2295	2295	0
476	20231027	114000	140001200	2295	2295	2295	2295	0
477	20231027	113900	140001200	2295	2295	2295	2295	200
478	20231027	113800	139542200	2295	2295	2295	2295	4
479	20231027	113700	139533020	2295	2295	2295	2295	0
480	20231027	113600	139533020	2295	2295	2295	2295	2
481	20231027	113500	139528430	2295	2295	2295	2295	0
482	20231027	113400	139528430	2295	2295	2295	2295	0
483	20231027	113300	139528430	2295	2295	2295	2295	50
484	20231027	113200	139413680	2295	2295	2295	2295	209
485	20231027	113100	138934025	2295	2295	2295	2295	30
486	20231027	113000	138865175	2295	2295	2295	2295	0
487	20231027	112900	138865175	2295	2290	2295	2290	400
488	20231027	112800	137949170	2290	2285	2290	2285	45
489	20231027	112700	137846300	2290	2290	2290	2290	18
490	20231027	112600	137805080	2290	2290	2290	2290	400
491	20231027	112500	136889080	2280	2280	2280	2280	0
492	20231027	112400	136889080	2280	2280	2280	2280	0
493	20231027	112300	136889080	2280	2280	2280	2280	0
494	20231027	112200	136889080	2280	2280	2280	2280	0
495	20231027	112100	136889080	2280	2280	2280	2280	60
496	20231027	112000	136752280	2295	2295	2295	2295	0
497	20231027	111900	136752280	2295	2295	2295	2295	0
498	20231027	111800	136752280	2295	2295	2295	2295	1
499	20231027	111700	136749985	2295	2295	2295	2295	0
500	20231027	111600	136749985	2295	2275	2295	2275	1510
501	20231027	111500	133298030	2275	2275	2275	2275	0
502	20231027	111400	133298030	2275	2275	2275	2275	4
503	20231027	111300	133288930	2270	2270	2270	2270	0
504	20231027	111200	133288930	2270	2270	2270	2270	0
505	20231027	111100	133288930	2270	2270	2270	2270	0
506	20231027	111000	133288930	2270	2270	2270	2270	0
507	20231027	110900	133288930	2270	2270	2270	2270	0
508	20231027	110800	133288930	2270	2270	2270	2270	445
509	20231027	110700	132278780	2280	2280	2280	2280	447
510	20231027	110600	131259620	2280	2280	2280	2280	1
511	20231027	110500	131257340	2275	2275	2275	2275	100
512	20231027	110400	131029840	2280	2280	2280	2280	0
513	20231027	110300	131029840	2280	2280	2280	2280	2
514	20231027	110200	131025280	2275	2275	2275	2275	17
515	20231027	110100	130986605	2275	2275	2275	2275	2
516	20231027	110000	130982055	2270	2270	2270	2270	121
517	20231027	105900	130707385	2270	2270	2270	2270	920
518	20231027	105800	128618985	2270	2270	2270	2270	0
519	20231027	105700	128618985	2270	2270	2270	2270	10
520	20231027	105600	128596285	2275	2275	2275	2275	0
521	20231027	105500	128596285	2275	2275	2275	2275	5
522	20231027	105400	128584910	2280	2280	2280	2280	0
523	20231027	105300	128584910	2280	2280	2280	2280	38
524	20231027	105200	128498270	2285	2275	2285	2275	251
525	20231027	105100	127926190	2275	2270	2275	2270	1598
526	20231027	105000	124296230	2270	2270	2270	2270	1
527	20231027	104900	124293960	2260	2260	2260	2260	9
528	20231027	104800	124273620	2270	2270	2270	2270	0
529	20231027	104700	124273620	2270	2270	2270	2270	2
530	20231027	104600	124269080	2270	2270	2270	2270	0
531	20231027	104500	124269080	2270	2270	2270	2270	0
532	20231027	104400	124269080	2270	2275	2275	2270	2
533	20231027	104300	124264535	2260	2260	2260	2260	0
534	20231027	104200	124264535	2260	2260	2260	2260	484
535	20231027	104100	123170695	2270	2260	2270	2260	2585
536	20231027	104000	117317205	2260	2240	2260	2240	21
537	20231027	103900	117270145	2260	2260	2260	2260	0
538	20231027	103800	117270145	2260	2260	2260	2260	2
539	20231027	103700	117265625	2260	2260	2260	2260	0
540	20231027	103600	117265625	2260	2260	2260	2260	0
541	20231027	103500	117265625	2260	2260	2260	2260	0
542	20231027	103400	117265625	2260	2260	2260	2260	0
543	20231027	103300	117265625	2260	2245	2260	2245	565
544	20231027	103200	115997185	2260	2260	2260	2260	23
545	20231027	103100	115945205	2255	2255	2255	2245	35
546	20231027	103000	115866310	2260	2260	2260	2260	12
547	20231027	102900	115839190	2260	2260	2260	2260	0
548	20231027	102800	115839190	2260	2260	2260	2260	0
549	20231027	102700	115839190	2260	2260	2260	2260	2
550	20231027	102600	115834670	2260	2255	2260	2255	21
551	20231027	102500	115787310	2255	2255	2255	2255	445
552	20231027	102400	114783835	2245	2245	2245	2245	20
553	20231027	102300	114738935	2255	2255	2255	2255	23
554	20231027	102200	114687070	2255	2255	2255	2255	37
555	20231027	102100	114603635	2255	2255	2255	2255	0
556	20231027	102000	114603635	2255	2255	2255	2255	0
557	20231027	101900	114603635	2255	2255	2255	2250	7
558	20231027	101800	114587870	2250	2250	2250	2250	961
559	20231027	101700	112425620	2250	2250	2250	2250	44
560	20231027	101600	112326620	2250	2250	2250	2250	0
561	20231027	101500	112326620	2250	2240	2250	2240	1624
562	20231027	101400	108675250	2240	2240	2240	2240	1319
563	20231027	101300	105720690	2240	2240	2240	2240	2
564	20231027	101200	105716210	2235	2235	2235	2235	0
565	20231027	101100	105716210	2235	2240	2240	2235	2
566	20231027	101000	105711735	2240	2240	2240	2240	10
567	20231027	100900	105689335	2240	2240	2240	2240	0
568	20231027	100800	105689335	2240	2240	2240	2240	0
569	20231027	100700	105689335	2240	2235	2240	2235	18
570	20231027	100600	105649090	2235	2235	2235	2235	0
571	20231027	100500	105649090	2235	2235	2235	2235	2
572	20231027	100400	105644620	2225	2220	2225	2220	4471
573	20231027	100300	95698550	2210	2210	2210	2210	0
574	20231027	100200	95698550	2210	2210	2210	2210	3021
575	20231027	100100	89022140	2215	2215	2215	2215	148
576	20231027	100000	88694320	2220	2220	2220	2220	0
577	20231027	095900	88694320	2220	2220	2220	2220	0
578	20231027	095800	88694320	2220	2220	2220	2220	1
579	20231027	095700	88692100	2220	2220	2220	2220	34
580	20231027	095600	88616620	2220	2220	2220	2220	0
581	20231027	095500	88616620	2220	2220	2220	2220	0
582	20231027	095400	88616620	2220	2220	2220	2220	0
583	20231027	095300	88616620	2220	2220	2220	2220	2
584	20231027	095200	88612180	2210	2210	2210	2210	0
585	20231027	095100	88612180	2210	2210	2210	2210	295
586	20231027	095000	87960230	2210	2210	2210	2210	50
587	20231027	094900	87849730	2210	2210	2210	2210	1
588	20231027	094800	87847520	2190	2190	2200	2190	5000
589	20231027	094700	76866820	2190	2190	2190	2190	0
590	20231027	094600	76866820	2190	2190	2190	2190	0
591	20231027	094500	76866820	2190	2190	2190	2190	126
592	20231027	094400	76590880	2190	2190	2190	2190	0
593	20231027	094300	76590880	2190	2190	2190	2190	0
594	20231027	094200	76590880	2190	2190	2190	2190	1
595	20231027	094100	76588690	2180	2180	2180	2180	20
596	20231027	094000	76545090	2180	2180	2180	2180	2
597	20231027	093900	76540730	2185	2185	2185	2185	1
598	20231027	093800	76538545	2170	2170	2170	2170	0
599	20231027	093700	76538545	2170	2200	2200	2170	7219
600	20231027	093600	60829915	2205	2210	2210	2205	598
601	20231027	093500	59510955	2215	2220	2220	2215	2
602	20231027	093400	59506520	2220	2220	2220	2220	10
603	20231027	093300	59484320	2220	2220	2220	2220	25
604	20231027	093200	59428820	2220	2220	2220	2220	115
605	20231027	093100	59173520	2220	2220	2220	2220	1
606	20231027	093000	59171300	2210	2210	2210	2210	0
607	20231027	092900	59171300	2210	2210	2210	2210	205
608	20231027	092800	58718250	2200	2200	2200	2200	0
609	20231027	092700	58718250	2200	2235	2235	2195	19056
610	20231027	092600	16784735	2240	2240	2240	2240	6
611	20231027	092500	16771295	2240	2240	2240	2240	0
612	20231027	092400	16771295	2240	2240	2240	2240	0
613	20231027	092300	16771295	2240	2240	2240	2240	100
614	20231027	092200	16547295	2240	2240	2240	2240	20
615	20231027	092100	16502495	2240	2240	2240	2240	0
616	20231027	092000	16502495	2240	2240	2240	2240	16
617	20231027	091900	16466655	2240	2240	2240	2240	427
618	20231027	091800	15510175	2245	2240	2245	2240	1076
619	20231027	091700	13099930	2240	2240	2240	2240	1
620	20231027	091600	13097690	2220	2225	2225	2220	436
621	20231027	091500	12129010	2240	2240	2240	2240	10
622	20231027	091400	12106610	2240	2240	2240	2240	1
623	20231027	091300	12104370	2220	2220	2220	2220	0
624	20231027	091200	12104370	2220	2240	2240	2220	27
625	20231027	091100	12043910	2230	2235	2235	2230	2295
626	20231027	091000	6925790	2235	2235	2235	2235	12
627	20231027	090900	6898970	2230	2235	2235	2230	270
628	20231027	090800	6295530	2235	2235	2235	2230	508
629	20231027	090700	5160650	2235	2235	2235	2235	0
630	20231027	090600	5160650	2235	2235	2235	2235	1
631	20231027	090500	5158415	2215	2220	2235	2215	541
632	20231027	090400	3957650	2220	2230	2230	2220	525
633	20231027	090300	2789795	2235	2235	2235	2235	57
634	20231027	090200	2662400	2240	2245	2245	2240	496
635	20231027	090100	1549240	2245	2265	2265	2245	51
636	20231027	090000	1433745	2265	2265	2265	2265	633