KissMeData/067010/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192900	110214100	3270	3270	3270	3270	1876
3	20231017	192800	110214100	3270	3270	3270	3270	0
4	20231017	192700	110214100	3270	3270	3270	3270	0
5	20231017	192600	110214100	3270	3270	3270	3270	0
6	20231017	192500	110214100	3270	3270	3270	3270	0
7	20231017	192400	110214100	3270	3270	3270	3270	0
8	20231017	192300	110214100	3270	3270	3270	3270	0
9	20231017	192200	110214100	3270	3270	3270	3270	0
10	20231017	192100	110214100	3270	3270	3270	3270	0
11	20231017	192000	110214100	3270	3270	3270	3270	0
12	20231017	191900	110214100	3270	3270	3270	3270	0
13	20231017	191800	110214100	3270	3270	3270	3270	0
14	20231017	191700	110214100	3270	3270	3270	3270	0
15	20231017	191600	110214100	3270	3270	3270	3270	0
16	20231017	191500	110214100	3270	3270	3270	3270	0
17	20231017	191400	110214100	3270	3270	3270	3270	0
18	20231017	191300	110214100	3270	3270	3270	3270	0
19	20231017	191200	110214100	3270	3270	3270	3270	0
20	20231017	191100	110214100	3270	3270	3270	3270	0
21	20231017	191000	110214100	3270	3270	3270	3270	0
22	20231017	190900	110214100	3270	3270	3270	3270	0
23	20231017	190800	110214100	3270	3270	3270	3270	0
24	20231017	190700	110214100	3270	3270	3270	3270	0
25	20231017	190600	110214100	3270	3270	3270	3270	0
26	20231017	190500	110214100	3270	3270	3270	3270	0
27	20231017	190400	110214100	3270	3270	3270	3270	0
28	20231017	190300	110214100	3270	3270	3270	3270	0
29	20231017	190200	110214100	3270	3270	3270	3270	0
30	20231017	190100	110214100	3270	3270	3270	3270	0
31	20231017	190000	110214100	3270	3270	3270	3270	0
32	20231017	185900	110214100	3270	3270	3270	3270	1876
33	20231017	185800	110214100	3270	3270	3270	3270	0
34	20231017	185700	110214100	3270	3270	3270	3270	0
35	20231017	185600	110214100	3270	3270	3270	3270	0
36	20231017	185500	110214100	3270	3270	3270	3270	0
37	20231017	185400	110214100	3270	3270	3270	3270	0
38	20231017	185300	110214100	3270	3270	3270	3270	0
39	20231017	185200	110214100	3270	3270	3270	3270	0
40	20231017	185100	110214100	3270	3270	3270	3270	0
41	20231017	185000	110214100	3270	3270	3270	3270	0
42	20231017	184900	110214100	3270	3270	3270	3270	0
43	20231017	184800	110214100	3270	3270	3270	3270	0
44	20231017	184700	110214100	3270	3270	3270	3270	0
45	20231017	184600	110214100	3270	3270	3270	3270	0
46	20231017	184500	110214100	3270	3270	3270	3270	0
47	20231017	184400	110214100	3270	3270	3270	3270	0
48	20231017	184300	110214100	3270	3270	3270	3270	0
49	20231017	184200	110214100	3270	3270	3270	3270	0
50	20231017	184100	110214100	3270	3270	3270	3270	0
51	20231017	184000	110214100	3270	3270	3270	3270	0
52	20231017	183900	110214100	3270	3270	3270	3270	0
53	20231017	183800	110214100	3270	3270	3270	3270	0
54	20231017	183700	110214100	3270	3270	3270	3270	0
55	20231017	183600	110214100	3270	3270	3270	3270	0
56	20231017	183500	110214100	3270	3270	3270	3270	0
57	20231017	183400	110214100	3270	3270	3270	3270	0
58	20231017	183300	110214100	3270	3270	3270	3270	0
59	20231017	183200	110214100	3270	3270	3270	3270	0
60	20231017	183100	110214100	3270	3270	3270	3270	0
61	20231017	183000	110214100	3270	3270	3270	3270	0
62	20231017	182900	110214100	3270	3270	3270	3270	1876
63	20231017	182800	110214100	3270	3270	3270	3270	0
64	20231017	182700	110214100	3270	3270	3270	3270	0
65	20231017	182600	110214100	3270	3270	3270	3270	0
66	20231017	182500	110214100	3270	3270	3270	3270	0
67	20231017	182400	110214100	3270	3270	3270	3270	0
68	20231017	182300	110214100	3270	3270	3270	3270	0
69	20231017	182200	110214100	3270	3270	3270	3270	0
70	20231017	182100	110214100	3270	3270	3270	3270	0
71	20231017	182000	110214100	3270	3270	3270	3270	0
72	20231017	181900	110214100	3270	3270	3270	3270	0
73	20231017	181800	110214100	3270	3270	3270	3270	0
74	20231017	181700	110214100	3270	3270	3270	3270	0
75	20231017	181600	110214100	3270	3270	3270	3270	0
76	20231017	181500	110214100	3270	3270	3270	3270	0
77	20231017	181400	110214100	3270	3270	3270	3270	0
78	20231017	181300	110214100	3270	3270	3270	3270	0
79	20231017	181200	110214100	3270	3270	3270	3270	0
80	20231017	181100	110214100	3270	3270	3270	3270	0
81	20231017	181000	110214100	3270	3270	3270	3270	0
82	20231017	180900	110214100	3270	3270	3270	3270	0
83	20231017	180800	110214100	3270	3270	3270	3270	0
84	20231017	180700	110214100	3270	3270	3270	3270	0
85	20231017	180600	110214100	3270	3270	3270	3270	0
86	20231017	180500	110214100	3270	3270	3270	3270	0
87	20231017	180400	110214100	3270	3270	3270	3270	0
88	20231017	180300	110214100	3270	3270	3270	3270	0
89	20231017	180200	110214100	3270	3270	3270	3270	0
90	20231017	180100	110214100	3270	3270	3270	3270	0
91	20231017	180000	110214100	3270	3270	3270	3270	0
92	20231017	175900	110214100	3270	3270	3270	3270	1876
93	20231017	175800	110214100	3270	3270	3270	3270	0
94	20231017	175700	110214100	3270	3270	3270	3270	0
95	20231017	175600	110214100	3270	3270	3270	3270	0
96	20231017	175500	110214100	3270	3270	3270	3270	0
97	20231017	175400	110214100	3270	3270	3270	3270	0
98	20231017	175300	110214100	3270	3270	3270	3270	0
99	20231017	175200	110214100	3270	3270	3270	3270	0
100	20231017	175100	110214100	3270	3270	3270	3270	0
101	20231017	175000	110214100	3270	3270	3270	3270	0
102	20231017	174900	110214100	3270	3270	3270	3270	0
103	20231017	174800	110214100	3270	3270	3270	3270	0
104	20231017	174700	110214100	3270	3270	3270	3270	0
105	20231017	174600	110214100	3270	3270	3270	3270	0
106	20231017	174500	110214100	3270	3270	3270	3270	0
107	20231017	174400	110214100	3270	3270	3270	3270	0
108	20231017	174300	110214100	3270	3270	3270	3270	0
109	20231017	174200	110214100	3270	3270	3270	3270	0
110	20231017	174100	110214100	3270	3270	3270	3270	0
111	20231017	174000	110214100	3270	3270	3270	3270	0
112	20231017	173900	110214100	3270	3270	3270	3270	0
113	20231017	173800	110214100	3270	3270	3270	3270	0
114	20231017	173700	110214100	3270	3270	3270	3270	0
115	20231017	173600	110214100	3270	3270	3270	3270	0
116	20231017	173500	110214100	3270	3270	3270	3270	0
117	20231017	173400	110214100	3270	3270	3270	3270	0
118	20231017	173300	110214100	3270	3270	3270	3270	0
119	20231017	173200	110214100	3270	3270	3270	3270	0
120	20231017	173100	110214100	3270	3270	3270	3270	0
121	20231017	173000	110214100	3270	3270	3270	3270	0
122	20231017	172900	110214100	3270	3270	3270	3270	1876
123	20231017	172800	110214100	3270	3270	3270	3270	0
124	20231017	172700	110214100	3270	3270	3270	3270	0
125	20231017	172600	110214100	3270	3270	3270	3270	0
126	20231017	172500	110214100	3270	3270	3270	3270	0
127	20231017	172400	110214100	3270	3270	3270	3270	0
128	20231017	172300	110214100	3270	3270	3270	3270	0
129	20231017	172200	110214100	3270	3270	3270	3270	0
130	20231017	172100	110214100	3270	3270	3270	3270	0
131	20231017	172000	110214100	3270	3270	3270	3270	0
132	20231017	171900	110214100	3270	3270	3270	3270	0
133	20231017	171800	110214100	3270	3270	3270	3270	0
134	20231017	171700	110214100	3270	3270	3270	3270	0
135	20231017	171600	110214100	3270	3270	3270	3270	0
136	20231017	171500	110214100	3270	3270	3270	3270	0
137	20231017	171400	110214100	3270	3270	3270	3270	0
138	20231017	171300	110214100	3270	3270	3270	3270	0
139	20231017	171200	110214100	3270	3270	3270	3270	0
140	20231017	171100	110214100	3270	3270	3270	3270	0
141	20231017	171000	110214100	3270	3270	3270	3270	0
142	20231017	170900	110214100	3270	3270	3270	3270	0
143	20231017	170800	110214100	3270	3270	3270	3270	0
144	20231017	170700	110214100	3270	3270	3270	3270	0
145	20231017	170600	110214100	3270	3270	3270	3270	0
146	20231017	170500	110214100	3270	3270	3270	3270	0
147	20231017	170400	110214100	3270	3270	3270	3270	0
148	20231017	170300	110214100	3270	3270	3270	3270	0
149	20231017	170200	110214100	3270	3270	3270	3270	0
150	20231017	170100	110214100	3270	3270	3270	3270	0
151	20231017	170000	110214100	3270	3270	3270	3270	0
152	20231017	165900	110214100	3270	3270	3270	3270	1876
153	20231017	165800	110214100	3270	3270	3270	3270	0
154	20231017	165700	110214100	3270	3270	3270	3270	0
155	20231017	165600	110214100	3270	3270	3270	3270	0
156	20231017	165500	110214100	3270	3270	3270	3270	0
157	20231017	165400	110214100	3270	3270	3270	3270	0
158	20231017	165300	110214100	3270	3270	3270	3270	0
159	20231017	165200	110214100	3270	3270	3270	3270	0
160	20231017	165100	110214100	3270	3270	3270	3270	0
161	20231017	165000	110214100	3270	3270	3270	3270	0
162	20231017	164900	110214100	3270	3270	3270	3270	0
163	20231017	164800	110214100	3270	3270	3270	3270	0
164	20231017	164700	110214100	3270	3270	3270	3270	0
165	20231017	164600	110214100	3270	3270	3270	3270	0
166	20231017	164500	110214100	3270	3270	3270	3270	0
167	20231017	164400	110214100	3270	3270	3270	3270	0
168	20231017	164300	110214100	3270	3270	3270	3270	0
169	20231017	164200	110214100	3270	3270	3270	3270	0
170	20231017	164100	110214100	3270	3270	3270	3270	0
171	20231017	164000	110214100	3270	3270	3270	3270	0
172	20231017	163900	110214100	3270	3270	3270	3270	0
173	20231017	163800	110214100	3270	3270	3270	3270	0
174	20231017	163700	110214100	3270	3270	3270	3270	0
175	20231017	163600	110214100	3270	3270	3270	3270	0
176	20231017	163500	110214100	3270	3270	3270	3270	0
177	20231017	163400	110214100	3270	3270	3270	3270	0
178	20231017	163300	110214100	3270	3270	3270	3270	0
179	20231017	163200	110214100	3270	3270	3270	3270	0
180	20231017	163100	110214100	3270	3270	3270	3270	0
181	20231017	163000	110214100	3270	3270	3270	3270	0
182	20231017	162900	110214100	3270	3270	3270	3270	1876
183	20231017	162800	110214100	3270	3270	3270	3270	0
184	20231017	162700	110214100	3270	3270	3270	3270	0
185	20231017	162600	110214100	3270	3270	3270	3270	0
186	20231017	162500	110214100	3270	3270	3270	3270	0
187	20231017	162400	110214100	3270	3270	3270	3270	0
188	20231017	162300	110214100	3270	3270	3270	3270	0
189	20231017	162200	110214100	3270	3270	3270	3270	0
190	20231017	162100	110214100	3270	3270	3270	3270	0
191	20231017	162000	110214100	3270	3270	3270	3270	0
192	20231017	161900	110214100	3270	3270	3270	3270	0
193	20231017	161800	110214100	3270	3270	3270	3270	0
194	20231017	161700	110214100	3270	3270	3270	3270	0
195	20231017	161600	110214100	3270	3270	3270	3270	0
196	20231017	161500	110214100	3270	3270	3270	3270	0
197	20231017	161400	110214100	3270	3270	3270	3270	0
198	20231017	161300	110214100	3270	3270	3270	3270	0
199	20231017	161200	110214100	3270	3270	3270	3270	0
200	20231017	161100	110214100	3270	3270	3270	3270	0
201	20231017	161000	110214100	3270	3270	3270	3270	0
202	20231017	160900	110214100	3270	3270	3270	3270	0
203	20231017	160800	110214100	3270	3270	3270	3270	0
204	20231017	160700	110214100	3270	3270	3270	3270	0
205	20231017	160600	110214100	3270	3270	3270	3270	0
206	20231017	160500	110214100	3270	3270	3270	3270	0
207	20231017	160400	110214100	3270	3270	3270	3270	0
208	20231017	160300	110214100	3270	3270	3270	3270	0
209	20231017	160200	110214100	3270	3270	3270	3270	0
210	20231017	160100	110214100	3270	3270	3270	3270	0
211	20231017	160000	110214100	3270	3270	3270	3270	0
212	20231017	155900	110214100	3270	3270	3270	3270	1876
213	20231017	155800	110214100	3270	3270	3270	3270	0
214	20231017	155700	110214100	3270	3270	3270	3270	0
215	20231017	155600	110214100	3270	3270	3270	3270	0
216	20231017	155500	110214100	3270	3270	3270	3270	0
217	20231017	155400	110214100	3270	3270	3270	3270	0
218	20231017	155300	110214100	3270	3270	3270	3270	0
219	20231017	155200	110214100	3270	3270	3270	3270	0
220	20231017	155100	110214100	3270	3270	3270	3270	0
221	20231017	155000	110214100	3270	3270	3270	3270	0
222	20231017	154900	110214100	3270	3270	3270	3270	0
223	20231017	154800	110214100	3270	3270	3270	3270	0
224	20231017	154700	110214100	3270	3270	3270	3270	0
225	20231017	154600	110214100	3270	3270	3270	3270	0
226	20231017	154500	110214100	3270	3270	3270	3270	0
227	20231017	154400	110214100	3270	3270	3270	3270	0
228	20231017	154300	110214100	3270	3270	3270	3270	0
229	20231017	154200	110214100	3270	3270	3270	3270	0
230	20231017	154100	110214100	3270	3270	3270	3270	0
231	20231017	154000	110214100	3270	3270	3270	3270	0
232	20231017	153900	110214100	3270	3270	3270	3270	0
233	20231017	153800	110214100	3270	3270	3270	3270	0
234	20231017	153700	110214100	3270	3270	3270	3270	0
235	20231017	153600	110214100	3270	3270	3270	3270	0
236	20231017	153500	110214100	3270	3270	3270	3270	0
237	20231017	153400	110214100	3270	3270	3270	3270	0
238	20231017	153300	110214100	3270	3270	3270	3270	0
239	20231017	153200	110214100	3270	3270	3270	3270	0
240	20231017	153100	110214100	3270	3270	3270	3270	0
241	20231017	153000	110214100	3270	3270	3270	3270	1876
242	20231017	152900	104079580	3250	3250	3250	3250	0
243	20231017	152800	104079580	3250	3250	3250	3250	0
244	20231017	152700	104079580	3250	3250	3250	3250	0
245	20231017	152600	104079580	3250	3250	3250	3250	0
246	20231017	152500	104079580	3250	3250	3250	3250	0
247	20231017	152400	104079580	3250	3250	3250	3250	0
248	20231017	152300	104079580	3250	3250	3250	3250	0
249	20231017	152200	104079580	3250	3250	3250	3250	0
250	20231017	152100	104079580	3250	3250	3250	3250	0
251	20231017	152000	104079580	3250	3250	3250	3250	0
252	20231017	151900	104079580	3250	3265	3265	3250	351
253	20231017	151800	102938375	3275	3275	3275	3275	0
254	20231017	151700	102938375	3275	3275	3275	3275	0
255	20231017	151600	102938375	3275	3270	3275	3270	2
256	20231017	151500	102931830	3275	3275	3275	3275	0
257	20231017	151400	102931830	3275	3275	3275	3275	0
258	20231017	151300	102931830	3275	3275	3275	3275	0
259	20231017	151200	102931830	3275	3275	3275	3275	0
260	20231017	151100	102931830	3275	3275	3275	3275	0
261	20231017	151000	102931830	3275	3275	3275	3275	0
262	20231017	150900	102931830	3275	3275	3275	3275	0
263	20231017	150800	102931830	3275	3275	3275	3275	11
264	20231017	150700	102895805	3275	3275	3275	3275	0
265	20231017	150600	102895805	3275	3275	3275	3275	0
266	20231017	150500	102895805	3275	3275	3275	3275	0
267	20231017	150400	102895805	3275	3275	3275	3275	0
268	20231017	150300	102895805	3275	3275	3275	3275	0
269	20231017	150200	102895805	3275	3270	3275	3270	2
270	20231017	150100	102889260	3275	3275	3275	3275	0
271	20231017	150000	102889260	3275	3265	3275	3265	2
272	20231017	145900	102882720	3270	3275	3275	3270	3
273	20231017	145800	102872900	3270	3270	3270	3270	0
274	20231017	145700	102872900	3270	3270	3270	3270	0
275	20231017	145600	102872900	3270	3270	3270	3270	0
276	20231017	145500	102872900	3270	3270	3270	3270	0
277	20231017	145400	102872900	3270	3270	3270	3270	878
278	20231017	145300	100001840	3270	3270	3270	3270	0
279	20231017	145200	100001840	3270	3270	3270	3270	100
280	20231017	145100	99674840	3270	3270	3270	3270	0
281	20231017	145000	99674840	3270	3270	3270	3270	0
282	20231017	144900	99674840	3270	3270	3270	3270	0
283	20231017	144800	99674840	3270	3270	3270	3270	0
284	20231017	144700	99674840	3270	3270	3270	3270	0
285	20231017	144600	99674840	3270	3270	3270	3270	0
286	20231017	144500	99674840	3270	3270	3270	3270	1
287	20231017	144400	99671570	3275	3275	3275	3275	0
288	20231017	144300	99671570	3275	3275	3275	3275	0
289	20231017	144200	99671570	3275	3275	3275	3275	0
290	20231017	144100	99671570	3275	3275	3275	3275	0
291	20231017	144000	99671570	3275	3275	3275	3275	2
292	20231017	143900	99665020	3275	3275	3275	3275	0
293	20231017	143800	99665020	3275	3275	3275	3275	1
294	20231017	143700	99661745	3270	3275	3275	3270	59
295	20231017	143600	99468525	3270	3270	3270	3270	0
296	20231017	143500	99468525	3270	3270	3270	3270	0
297	20231017	143400	99468525	3270	3270	3270	3270	0
298	20231017	143300	99468525	3270	3275	3275	3270	113
299	20231017	143200	99098850	3270	3270	3270	3270	0
300	20231017	143100	99098850	3270	3270	3270	3270	0
301	20231017	143000	99098850	3270	3270	3270	3270	110
302	20231017	142900	98739150	3270	3270	3270	3270	0
303	20231017	142800	98739150	3270	3270	3270	3270	136
304	20231017	142700	98294430	3270	3270	3270	3270	0
305	20231017	142600	98294430	3270	3270	3270	3270	50
306	20231017	142500	98130930	3270	3270	3270	3270	50
307	20231017	142400	97967430	3270	3270	3270	3270	264
308	20231017	142300	97104150	3270	3270	3270	3270	0
309	20231017	142200	97104150	3270	3270	3270	3270	0
310	20231017	142100	97104150	3270	3270	3270	3270	0
311	20231017	142000	97104150	3270	3270	3270	3270	140
312	20231017	141900	96646350	3270	3270	3270	3270	0
313	20231017	141800	96646350	3270	3270	3270	3270	0
314	20231017	141700	96646350	3270	3270	3270	3270	500
315	20231017	141600	95011350	3270	3270	3270	3270	0
316	20231017	141500	95011350	3270	3270	3270	3270	60
317	20231017	141400	94815150	3270	3270	3270	3270	271
318	20231017	141300	93928980	3270	3270	3270	3270	0
319	20231017	141200	93928980	3270	3270	3270	3270	100
320	20231017	141100	93601980	3270	3270	3270	3270	301
321	20231017	141000	92617710	3270	3270	3270	3270	3
322	20231017	140900	92607900	3270	3270	3270	3270	2
323	20231017	140800	92601360	3270	3270	3270	3270	100
324	20231017	140700	92274360	3270	3270	3270	3270	4
325	20231017	140600	92261280	3270	3270	3270	3270	108
326	20231017	140500	91908120	3270	3270	3270	3270	0
327	20231017	140400	91908120	3270	3270	3270	3270	116
328	20231017	140300	91528800	3275	3275	3275	3275	50
329	20231017	140200	91365050	3275	3275	3275	3275	50
330	20231017	140100	91201300	3275	3275	3275	3275	50
331	20231017	140000	91037550	3280	3280	3280	3280	50
332	20231017	135900	90873550	3280	3280	3280	3280	50
333	20231017	135800	90709550	3280	3280	3280	3280	151
334	20231017	135700	90214270	3280	3280	3280	3280	50
335	20231017	135600	90050270	3280	3280	3280	3280	50
336	20231017	135500	89886270	3280	3280	3280	3280	51
337	20231017	135400	89718990	3275	3275	3275	3275	324
338	20231017	135300	88657890	3275	3275	3275	3275	0
339	20231017	135200	88657890	3275	3275	3275	3275	2
340	20231017	135100	88651340	3275	3275	3275	3275	0
341	20231017	135000	88651340	3275	3275	3275	3275	0
342	20231017	134900	88651340	3275	3275	3275	3275	1
343	20231017	134800	88648065	3280	3280	3280	3280	50
344	20231017	134700	88484065	3280	3280	3280	3280	50
345	20231017	134600	88320065	3280	3280	3280	3280	50
346	20231017	134500	88156065	3280	3280	3280	3280	50
347	20231017	134400	87992065	3280	3280	3280	3280	50
348	20231017	134300	87828065	3280	3280	3280	3280	50
349	20231017	134200	87664065	3280	3280	3280	3280	73
350	20231017	134100	87424625	3280	3280	3280	3280	50
351	20231017	134000	87260625	3280	3275	3280	3275	251
352	20231017	133900	86438345	3275	3275	3275	3275	0
353	20231017	133800	86438345	3275	3275	3275	3275	0
354	20231017	133700	86438345	3275	3275	3275	3275	0
355	20231017	133600	86438345	3275	3275	3275	3275	80
356	20231017	133500	86176345	3275	3275	3275	3275	400
357	20231017	133400	84866345	3275	3275	3275	3275	0
358	20231017	133300	84866345	3275	3275	3275	3275	0
359	20231017	133200	84866345	3275	3275	3275	3275	0
360	20231017	133100	84866345	3275	3275	3275	3275	0
361	20231017	133000	84866345	3275	3275	3275	3275	1
362	20231017	132900	84863070	3275	3280	3280	3275	102
363	20231017	132800	84528515	3275	3275	3275	3275	0
364	20231017	132700	84528515	3275	3275	3275	3275	0
365	20231017	132600	84528515	3275	3275	3275	3275	0
366	20231017	132500	84528515	3275	3275	3275	3275	1121
367	20231017	132400	80857240	3275	3275	3275	3275	0
368	20231017	132300	80857240	3275	3275	3280	3275	23
369	20231017	132200	80781910	3275	3275	3275	3275	71
370	20231017	132100	80549385	3275	3275	3275	3275	0
371	20231017	132000	80549385	3275	3275	3275	3275	400
372	20231017	131900	79239385	3275	3275	3275	3275	0
373	20231017	131800	79239385	3275	3275	3275	3275	0
374	20231017	131700	79239385	3275	3275	3275	3275	0
375	20231017	131600	79239385	3275	3275	3275	3275	0
376	20231017	131500	79239385	3275	3275	3275	3275	0
377	20231017	131400	79239385	3275	3275	3275	3275	128
378	20231017	131300	78820185	3270	3270	3270	3270	2713
379	20231017	131200	69948675	3270	3270	3270	3270	1
380	20231017	131100	69945405	3265	3265	3265	3265	0
381	20231017	131000	69945405	3265	3265	3265	3265	0
382	20231017	130900	69945405	3265	3265	3265	3265	0
383	20231017	130800	69945405	3265	3265	3265	3265	0
384	20231017	130700	69945405	3265	3265	3265	3265	0
385	20231017	130600	69945405	3265	3265	3265	3265	1
386	20231017	130500	69942140	3265	3265	3265	3265	1
387	20231017	130400	69938875	3265	3265	3265	3265	0
388	20231017	130300	69938875	3265	3265	3265	3265	0
389	20231017	130200	69938875	3265	3265	3265	3265	0
390	20231017	130100	69938875	3265	3265	3265	3265	0
391	20231017	130000	69938875	3265	3265	3265	3265	0
392	20231017	125900	69938875	3265	3265	3265	3265	1750
393	20231017	125800	64225125	3265	3265	3265	3265	0
394	20231017	125700	64225125	3265	3265	3265	3265	0
395	20231017	125600	64225125	3265	3265	3265	3265	0
396	20231017	125500	64225125	3265	3265	3265	3265	0
397	20231017	125400	64225125	3265	3265	3265	3265	0
398	20231017	125300	64225125	3265	3265	3265	3265	0
399	20231017	125200	64225125	3265	3265	3265	3265	0
400	20231017	125100	64225125	3265	3265	3265	3265	0
401	20231017	125000	64225125	3265	3265	3265	3265	0
402	20231017	124900	64225125	3265	3265	3265	3265	105
403	20231017	124800	63882300	3265	3265	3265	3265	0
404	20231017	124700	63882300	3265	3265	3265	3265	0
405	20231017	124600	63882300	3265	3265	3265	3265	0
406	20231017	124500	63882300	3265	3265	3265	3265	0
407	20231017	124400	63882300	3265	3265	3265	3265	2
408	20231017	124300	63875770	3265	3265	3265	3265	0
409	20231017	124200	63875770	3265	3265	3265	3265	0
410	20231017	124100	63875770	3265	3265	3265	3265	0
411	20231017	124000	63875770	3265	3265	3265	3265	0
412	20231017	123900	63875770	3265	3265	3265	3265	0
413	20231017	123800	63875770	3265	3265	3265	3265	0
414	20231017	123700	63875770	3265	3265	3265	3265	0
415	20231017	123600	63875770	3265	3265	3265	3265	0
416	20231017	123500	63875770	3265	3265	3265	3265	0
417	20231017	123400	63875770	3265	3265	3265	3265	1
418	20231017	123300	63872505	3265	3265	3265	3265	0
419	20231017	123200	63872505	3265	3265	3265	3265	40
420	20231017	123100	63741905	3265	3265	3265	3265	0
421	20231017	123000	63741905	3265	3265	3265	3265	0
422	20231017	122900	63741905	3265	3265	3265	3265	0
423	20231017	122800	63741905	3265	3265	3265	3265	123
424	20231017	122700	63340310	3265	3265	3265	3265	377
425	20231017	122600	62109405	3265	3265	3265	3265	0
426	20231017	122500	62109405	3265	3265	3265	3265	0
427	20231017	122400	62109405	3265	3265	3265	3265	0
428	20231017	122300	62109405	3265	3265	3265	3265	222
429	20231017	122200	61384575	3265	3265	3265	3265	0
430	20231017	122100	61384575	3265	3270	3270	3265	51
431	20231017	122000	61217810	3270	3270	3270	3270	50
432	20231017	121900	61054310	3270	3270	3270	3270	50
433	20231017	121800	60890810	3270	3270	3270	3270	50
434	20231017	121700	60727310	3270	3270	3270	3270	50
435	20231017	121600	60563810	3270	3270	3270	3270	50
436	20231017	121500	60400310	3270	3270	3270	3270	50
437	20231017	121400	60236810	3270	3270	3270	3270	100
438	20231017	121300	59909810	3270	3270	3270	3270	100
439	20231017	121200	59582810	3270	3270	3270	3270	690
440	20231017	121100	57326510	3265	3265	3265	3265	0
441	20231017	121000	57326510	3265	3265	3265	3265	0
442	20231017	120900	57326510	3265	3265	3265	3265	0
443	20231017	120800	57326510	3265	3265	3265	3265	0
444	20231017	120700	57326510	3265	3265	3265	3265	0
445	20231017	120600	57326510	3265	3265	3265	3265	26
446	20231017	120500	57241620	3265	3265	3265	3265	50
447	20231017	120400	57078370	3265	3265	3265	3265	50
448	20231017	120300	56915120	3265	3265	3265	3265	100
449	20231017	120200	56588620	3265	3265	3265	3265	100
450	20231017	120100	56262120	3265	3265	3265	3265	350
451	20231017	120000	55119370	3265	3265	3265	3265	1
452	20231017	115900	55116105	3255	3255	3255	3255	1
453	20231017	115800	55112850	3255	3255	3255	3255	0
454	20231017	115700	55112850	3255	3255	3255	3255	0
455	20231017	115600	55112850	3255	3255	3255	3255	1
456	20231017	115500	55109595	3255	3255	3255	3255	0
457	20231017	115400	55109595	3255	3255	3255	3255	0
458	20231017	115300	55109595	3255	3255	3255	3255	114
459	20231017	115200	54738525	3265	3270	3270	3265	619
460	20231017	115100	52716670	3270	3270	3270	3270	50
461	20231017	115000	52553170	3270	3270	3270	3270	100
462	20231017	114900	52226170	3270	3270	3270	3270	100
463	20231017	114800	51899170	3270	3270	3270	3270	1287
464	20231017	114700	47690680	3270	3270	3270	3270	1
465	20231017	114600	47687410	3265	3265	3265	3265	0
466	20231017	114500	47687410	3265	3265	3265	3265	0
467	20231017	114400	47687410	3265	3265	3265	3265	0
468	20231017	114300	47687410	3265	3265	3265	3265	10
469	20231017	114200	47654760	3265	3265	3265	3265	0
470	20231017	114100	47654760	3265	3265	3265	3265	2
471	20231017	114000	47648230	3265	3265	3265	3265	20
472	20231017	113900	47582930	3265	3265	3265	3265	0
473	20231017	113800	47582930	3265	3265	3265	3265	0
474	20231017	113700	47582930	3265	3265	3265	3265	0
475	20231017	113600	47582930	3265	3265	3265	3265	1
476	20231017	113500	47579665	3265	3265	3265	3265	0
477	20231017	113400	47579665	3265	3265	3265	3265	0
478	20231017	113300	47579665	3265	3265	3265	3265	0
479	20231017	113200	47579665	3265	3265	3265	3265	230
480	20231017	113100	46828715	3265	3265	3265	3265	1
481	20231017	113000	46825450	3250	3250	3250	3250	0
482	20231017	112900	46825450	3250	3250	3250	3250	0
483	20231017	112800	46825450	3250	3250	3250	3250	0
484	20231017	112700	46825450	3250	3250	3250	3250	0
485	20231017	112600	46825450	3250	3250	3250	3250	300
486	20231017	112500	45850450	3230	3230	3230	3230	0
487	20231017	112400	45850450	3230	3230	3230	3230	0
488	20231017	112300	45850450	3230	3230	3230	3230	0
489	20231017	112200	45850450	3230	3230	3230	3230	0
490	20231017	112100	45850450	3230	3230	3230	3230	0
491	20231017	112000	45850450	3230	3230	3230	3230	0
492	20231017	111900	45850450	3230	3230	3230	3230	0
493	20231017	111800	45850450	3230	3230	3230	3230	0
494	20231017	111700	45850450	3230	3230	3230	3230	0
495	20231017	111600	45850450	3230	3260	3260	3230	3000
496	20231017	111500	36139415	3270	3270	3270	3270	50
497	20231017	111400	35975915	3270	3270	3270	3270	58
498	20231017	111300	35786255	3270	3275	3275	3270	51
499	20231017	111200	35619235	3275	3275	3275	3275	50
500	20231017	111100	35455485	3275	3275	3275	3275	50
501	20231017	111000	35291735	3275	3275	3275	3275	50
502	20231017	110900	35127985	3275	3275	3275	3275	51
503	20231017	110800	34960960	3275	3275	3275	3275	50
504	20231017	110700	34797210	3275	3275	3275	3275	50
505	20231017	110600	34633460	3275	3275	3275	3275	50
506	20231017	110500	34469710	3275	3275	3275	3275	50
507	20231017	110400	34305960	3275	3275	3275	3275	50
508	20231017	110300	34142210	3275	3275	3275	3275	50
509	20231017	110200	33978460	3275	3275	3275	3275	50
510	20231017	110100	33814710	3275	3275	3275	3275	50
511	20231017	110000	33650960	3275	3275	3275	3275	50
512	20231017	105900	33487210	3275	3275	3275	3275	50
513	20231017	105800	33323460	3275	3275	3275	3275	50
514	20231017	105700	33159710	3275	3275	3275	3275	50
515	20231017	105600	32995960	3275	3275	3275	3275	50
516	20231017	105500	32832210	3275	3275	3275	3275	50
517	20231017	105400	32668460	3275	3270	3275	3270	50
518	20231017	105300	32504765	3275	3275	3275	3275	50
519	20231017	105200	32341015	3275	3275	3275	3275	50
520	20231017	105100	32177265	3275	3275	3275	3275	160
521	20231017	105000	31653265	3275	3275	3275	3275	0
522	20231017	104900	31653265	3275	3275	3275	3275	170
523	20231017	104800	31096515	3275	3275	3275	3275	0
524	20231017	104700	31096515	3275	3275	3275	3275	100
525	20231017	104600	30769015	3275	3275	3275	3275	0
526	20231017	104500	30769015	3275	3275	3275	3275	150
527	20231017	104400	30277765	3275	3275	3275	3275	500
528	20231017	104300	28640265	3270	3270	3270	3270	0
529	20231017	104200	28640265	3270	3270	3270	3270	0
530	20231017	104100	28640265	3270	3270	3270	3270	5
531	20231017	104000	28623915	3275	3275	3275	3275	100
532	20231017	103900	28296415	3275	3275	3275	3275	50
533	20231017	103800	28132665	3275	3275	3275	3275	0
534	20231017	103700	28132665	3275	3275	3275	3275	310
535	20231017	103600	27117415	3275	3275	3275	3275	0
536	20231017	103500	27117415	3275	3275	3275	3275	0
537	20231017	103400	27117415	3275	3275	3275	3275	30
538	20231017	103300	27019165	3275	3275	3275	3275	150
539	20231017	103200	26527915	3275	3275	3275	3275	1
540	20231017	103100	26524640	3265	3265	3265	3265	0
541	20231017	103000	26524640	3265	3265	3265	3265	0
542	20231017	102900	26524640	3265	3265	3265	3265	0
543	20231017	102800	26524640	3265	3275	3275	3265	51
544	20231017	102700	26357625	3275	3275	3275	3275	50
545	20231017	102600	26193875	3275	3275	3275	3275	100
546	20231017	102500	25866375	3275	3275	3275	3275	100
547	20231017	102400	25538875	3275	3275	3275	3275	90
548	20231017	102300	25244125	3275	3275	3275	3275	1
549	20231017	102200	25240850	3265	3265	3265	3265	0
550	20231017	102100	25240850	3265	3265	3265	3265	15
551	20231017	102000	25191875	3265	3275	3275	3265	65
552	20231017	101900	24979100	3275	3275	3275	3275	50
553	20231017	101800	24815350	3275	3275	3275	3275	50
554	20231017	101700	24651600	3275	3275	3275	3275	50
555	20231017	101600	24487850	3275	3275	3275	3275	50
556	20231017	101500	24324100	3275	3275	3275	3275	50
557	20231017	101400	24160350	3275	3275	3275	3275	50
558	20231017	101300	23996600	3275	3275	3275	3275	50
559	20231017	101200	23832850	3275	3280	3280	3275	78
560	20231017	101100	23577150	3280	3280	3280	3280	100
561	20231017	101000	23249150	3280	3280	3280	3280	81
562	20231017	100900	22983470	3280	3280	3280	3280	201
563	20231017	100800	22324190	3275	3275	3275	3275	25
564	20231017	100700	22242315	3275	3275	3275	3275	3
565	20231017	100600	22232490	3275	3270	3275	3270	261
566	20231017	100500	21377720	3270	3270	3270	3270	0
567	20231017	100400	21377720	3270	3270	3270	3270	0
568	20231017	100300	21377720	3270	3270	3270	3270	40
569	20231017	100200	21246920	3270	3270	3270	3270	50
570	20231017	100100	21083420	3270	3270	3270	3270	50
571	20231017	100000	20919920	3270	3270	3270	3270	50
572	20231017	095900	20756420	3270	3270	3270	3270	50
573	20231017	095800	20592920	3270	3265	3270	3265	50
574	20231017	095700	20429430	3270	3270	3270	3270	50
575	20231017	095600	20265930	3270	3270	3270	3270	54
576	20231017	095500	20089350	3270	3270	3270	3270	96
577	20231017	095400	19775430	3270	3270	3270	3270	100
578	20231017	095300	19448430	3270	3270	3270	3270	52
579	20231017	095200	19278390	3270	3270	3270	3270	1
580	20231017	095100	19275120	3260	3260	3260	3260	0
581	20231017	095000	19275120	3260	3270	3270	3260	101
582	20231017	094900	18944860	3270	3270	3270	3270	71
583	20231017	094800	18712690	3270	3270	3270	3270	50
584	20231017	094700	18549190	3270	3265	3270	3265	211
585	20231017	094600	17860270	3265	3265	3265	3265	6
586	20231017	094500	17840680	3265	3265	3265	3265	0
587	20231017	094400	17840680	3265	3265	3265	3265	0
588	20231017	094300	17840680	3265	3265	3265	3265	1
589	20231017	094200	17837415	3265	3265	3265	3265	12
590	20231017	094100	17798235	3265	3265	3265	3265	88
591	20231017	094000	17510915	3265	3265	3265	3265	12
592	20231017	093900	17471735	3265	3265	3270	3265	101
593	20231017	093800	17141500	3270	3270	3270	3270	50
594	20231017	093700	16978000	3270	3270	3270	3270	100
595	20231017	093600	16651000	3270	3260	3270	3260	16
596	20231017	093500	16598830	3255	3255	3255	3255	1673
597	20231017	093400	11153215	3255	3255	3255	3255	50
598	20231017	093300	10990465	3255	3255	3255	3255	2
599	20231017	093200	10983955	3250	3250	3250	3250	899
600	20231017	093100	8062205	3250	3250	3250	3250	50
601	20231017	093000	7899705	3250	3250	3250	3250	50
602	20231017	092900	7737205	3250	3250	3250	3250	0
603	20231017	092800	7737205	3250	3250	3250	3250	0
604	20231017	092700	7737205	3250	3250	3250	3250	3
605	20231017	092600	7727455	3255	3255	3255	3255	0
606	20231017	092500	7727455	3255	3255	3255	3255	0
607	20231017	092400	7727455	3255	3255	3255	3255	0
608	20231017	092300	7727455	3255	3255	3255	3255	0
609	20231017	092200	7727455	3255	3255	3255	3255	0
610	20231017	092100	7727455	3255	3255	3255	3255	0
611	20231017	092000	7727455	3255	3255	3255	3255	10
612	20231017	091900	7694905	3255	3255	3255	3255	0
613	20231017	091800	7694905	3255	3255	3255	3255	1
614	20231017	091700	7691650	3255	3255	3255	3255	5
615	20231017	091600	7675375	3255	3255	3255	3255	100
616	20231017	091500	7349875	3255	3250	3255	3250	10
617	20231017	091400	7317360	3250	3240	3250	3240	16
618	20231017	091300	7265510	3250	3250	3250	3250	1001
619	20231017	091200	4012260	3240	3240	3240	3240	0
620	20231017	091100	4012260	3240	3240	3240	3240	35
621	20231017	091000	3898860	3255	3255	3255	3255	1
622	20231017	090900	3895605	3255	3255	3255	3255	0
623	20231017	090800	3895605	3255	3255	3255	3255	0
624	20231017	090700	3895605	3255	3255	3255	3255	0
625	20231017	090600	3895605	3255	3255	3255	3255	0
626	20231017	090500	3895605	3255	3255	3255	3255	0
627	20231017	090400	3895605	3255	3255	3255	3255	0
628	20231017	090300	3895605	3255	3255	3255	3255	0
629	20231017	090200	3895605	3255	3255	3255	3255	937
630	20231017	090100	845670	3255	3255	3255	3255	1
631	20231017	090000	842415	3240	3240	3255	3240	260