KissMeData/263050/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202900	148517810	2500	2500	2500	2500	819
3	20231025	202800	148517810	2500	2500	2500	2500	0
4	20231025	202700	148517810	2500	2500	2500	2500	0
5	20231025	202600	148517810	2500	2500	2500	2500	0
6	20231025	202500	148517810	2500	2500	2500	2500	0
7	20231025	202400	148517810	2500	2500	2500	2500	0
8	20231025	202300	148517810	2500	2500	2500	2500	0
9	20231025	202200	148517810	2500	2500	2500	2500	0
10	20231025	202100	148517810	2500	2500	2500	2500	0
11	20231025	202000	148517810	2500	2500	2500	2500	0
12	20231025	201900	148517810	2500	2500	2500	2500	0
13	20231025	201800	148517810	2500	2500	2500	2500	0
14	20231025	201700	148517810	2500	2500	2500	2500	0
15	20231025	201600	148517810	2500	2500	2500	2500	0
16	20231025	201500	148517810	2500	2500	2500	2500	0
17	20231025	201400	148517810	2500	2500	2500	2500	0
18	20231025	201300	148517810	2500	2500	2500	2500	0
19	20231025	201200	148517810	2500	2500	2500	2500	0
20	20231025	201100	148517810	2500	2500	2500	2500	0
21	20231025	201000	148517810	2500	2500	2500	2500	0
22	20231025	200900	148517810	2500	2500	2500	2500	0
23	20231025	200800	148517810	2500	2500	2500	2500	0
24	20231025	200700	148517810	2500	2500	2500	2500	0
25	20231025	200600	148517810	2500	2500	2500	2500	0
26	20231025	200500	148517810	2500	2500	2500	2500	0
27	20231025	200400	148517810	2500	2500	2500	2500	0
28	20231025	200300	148517810	2500	2500	2500	2500	0
29	20231025	200200	148517810	2500	2500	2500	2500	0
30	20231025	200100	148517810	2500	2500	2500	2500	0
31	20231025	200000	148517810	2500	2500	2500	2500	0
32	20231025	195900	148517810	2500	2500	2500	2500	819
33	20231025	195800	148517810	2500	2500	2500	2500	0
34	20231025	195700	148517810	2500	2500	2500	2500	0
35	20231025	195600	148517810	2500	2500	2500	2500	0
36	20231025	195500	148517810	2500	2500	2500	2500	0
37	20231025	195400	148517810	2500	2500	2500	2500	0
38	20231025	195300	148517810	2500	2500	2500	2500	0
39	20231025	195200	148517810	2500	2500	2500	2500	0
40	20231025	195100	148517810	2500	2500	2500	2500	0
41	20231025	195000	148517810	2500	2500	2500	2500	0
42	20231025	194900	148517810	2500	2500	2500	2500	0
43	20231025	194800	148517810	2500	2500	2500	2500	0
44	20231025	194700	148517810	2500	2500	2500	2500	0
45	20231025	194600	148517810	2500	2500	2500	2500	0
46	20231025	194500	148517810	2500	2500	2500	2500	0
47	20231025	194400	148517810	2500	2500	2500	2500	0
48	20231025	194300	148517810	2500	2500	2500	2500	0
49	20231025	194200	148517810	2500	2500	2500	2500	0
50	20231025	194100	148517810	2500	2500	2500	2500	0
51	20231025	194000	148517810	2500	2500	2500	2500	0
52	20231025	193900	148517810	2500	2500	2500	2500	0
53	20231025	193800	148517810	2500	2500	2500	2500	0
54	20231025	193700	148517810	2500	2500	2500	2500	0
55	20231025	193600	148517810	2500	2500	2500	2500	0
56	20231025	193500	148517810	2500	2500	2500	2500	0
57	20231025	193400	148517810	2500	2500	2500	2500	0
58	20231025	193300	148517810	2500	2500	2500	2500	0
59	20231025	193200	148517810	2500	2500	2500	2500	0
60	20231025	193100	148517810	2500	2500	2500	2500	0
61	20231025	193000	148517810	2500	2500	2500	2500	0
62	20231025	192900	148517810	2500	2500	2500	2500	819
63	20231025	192800	148517810	2500	2500	2500	2500	0
64	20231025	192700	148517810	2500	2500	2500	2500	0
65	20231025	192600	148517810	2500	2500	2500	2500	0
66	20231025	192500	148517810	2500	2500	2500	2500	0
67	20231025	192400	148517810	2500	2500	2500	2500	0
68	20231025	192300	148517810	2500	2500	2500	2500	0
69	20231025	192200	148517810	2500	2500	2500	2500	0
70	20231025	192100	148517810	2500	2500	2500	2500	0
71	20231025	192000	148517810	2500	2500	2500	2500	0
72	20231025	191900	148517810	2500	2500	2500	2500	0
73	20231025	191800	148517810	2500	2500	2500	2500	0
74	20231025	191700	148517810	2500	2500	2500	2500	0
75	20231025	191600	148517810	2500	2500	2500	2500	0
76	20231025	191500	148517810	2500	2500	2500	2500	0
77	20231025	191400	148517810	2500	2500	2500	2500	0
78	20231025	191300	148517810	2500	2500	2500	2500	0
79	20231025	191200	148517810	2500	2500	2500	2500	0
80	20231025	191100	148517810	2500	2500	2500	2500	0
81	20231025	191000	148517810	2500	2500	2500	2500	0
82	20231025	190900	148517810	2500	2500	2500	2500	0
83	20231025	190800	148517810	2500	2500	2500	2500	0
84	20231025	190700	148517810	2500	2500	2500	2500	0
85	20231025	190600	148517810	2500	2500	2500	2500	0
86	20231025	190500	148517810	2500	2500	2500	2500	0
87	20231025	190400	148517810	2500	2500	2500	2500	0
88	20231025	190300	148517810	2500	2500	2500	2500	0
89	20231025	190200	148517810	2500	2500	2500	2500	0
90	20231025	190100	148517810	2500	2500	2500	2500	0
91	20231025	190000	148517810	2500	2500	2500	2500	0
92	20231025	185900	148517810	2500	2500	2500	2500	819
93	20231025	185800	148517810	2500	2500	2500	2500	0
94	20231025	185700	148517810	2500	2500	2500	2500	0
95	20231025	185600	148517810	2500	2500	2500	2500	0
96	20231025	185500	148517810	2500	2500	2500	2500	0
97	20231025	185400	148517810	2500	2500	2500	2500	0
98	20231025	185300	148517810	2500	2500	2500	2500	0
99	20231025	185200	148517810	2500	2500	2500	2500	0
100	20231025	185100	148517810	2500	2500	2500	2500	0
101	20231025	185000	148517810	2500	2500	2500	2500	0
102	20231025	184900	148517810	2500	2500	2500	2500	0
103	20231025	184800	148517810	2500	2500	2500	2500	0
104	20231025	184700	148517810	2500	2500	2500	2500	0
105	20231025	184600	148517810	2500	2500	2500	2500	0
106	20231025	184500	148517810	2500	2500	2500	2500	0
107	20231025	184400	148517810	2500	2500	2500	2500	0
108	20231025	184300	148517810	2500	2500	2500	2500	0
109	20231025	184200	148517810	2500	2500	2500	2500	0
110	20231025	184100	148517810	2500	2500	2500	2500	0
111	20231025	184000	148517810	2500	2500	2500	2500	0
112	20231025	183900	148517810	2500	2500	2500	2500	0
113	20231025	183800	148517810	2500	2500	2500	2500	0
114	20231025	183700	148517810	2500	2500	2500	2500	0
115	20231025	183600	148517810	2500	2500	2500	2500	0
116	20231025	183500	148517810	2500	2500	2500	2500	0
117	20231025	183400	148517810	2500	2500	2500	2500	0
118	20231025	183300	148517810	2500	2500	2500	2500	0
119	20231025	183200	148517810	2500	2500	2500	2500	0
120	20231025	183100	148517810	2500	2500	2500	2500	0
121	20231025	183000	148517810	2500	2500	2500	2500	0
122	20231025	182900	148517810	2500	2500	2500	2500	819
123	20231025	182800	148517810	2500	2500	2500	2500	0
124	20231025	182700	148517810	2500	2500	2500	2500	0
125	20231025	182600	148517810	2500	2500	2500	2500	0
126	20231025	182500	148517810	2500	2500	2500	2500	0
127	20231025	182400	148517810	2500	2500	2500	2500	0
128	20231025	182300	148517810	2500	2500	2500	2500	0
129	20231025	182200	148517810	2500	2500	2500	2500	0
130	20231025	182100	148517810	2500	2500	2500	2500	0
131	20231025	182000	148517810	2500	2500	2500	2500	0
132	20231025	181900	148517810	2500	2500	2500	2500	0
133	20231025	181800	148517810	2500	2500	2500	2500	0
134	20231025	181700	148517810	2500	2500	2500	2500	0
135	20231025	181600	148517810	2500	2500	2500	2500	0
136	20231025	181500	148517810	2500	2500	2500	2500	0
137	20231025	181400	148517810	2500	2500	2500	2500	0
138	20231025	181300	148517810	2500	2500	2500	2500	0
139	20231025	181200	148517810	2500	2500	2500	2500	0
140	20231025	181100	148517810	2500	2500	2500	2500	0
141	20231025	181000	148517810	2500	2500	2500	2500	0
142	20231025	180900	148517810	2500	2500	2500	2500	0
143	20231025	180800	148517810	2500	2500	2500	2500	0
144	20231025	180700	148517810	2500	2500	2500	2500	0
145	20231025	180600	148517810	2500	2500	2500	2500	0
146	20231025	180500	148517810	2500	2500	2500	2500	0
147	20231025	180400	148517810	2500	2500	2500	2500	0
148	20231025	180300	148517810	2500	2500	2500	2500	0
149	20231025	180200	148517810	2500	2500	2500	2500	0
150	20231025	180100	148517810	2500	2500	2500	2500	0
151	20231025	180000	148517810	2500	2500	2500	2500	0
152	20231025	175900	148517810	2500	2500	2500	2500	819
153	20231025	175800	148517810	2500	2500	2500	2500	0
154	20231025	175700	148517810	2500	2500	2500	2500	0
155	20231025	175600	148517810	2500	2500	2500	2500	0
156	20231025	175500	148517810	2500	2500	2500	2500	0
157	20231025	175400	148517810	2500	2500	2500	2500	0
158	20231025	175300	148517810	2500	2500	2500	2500	0
159	20231025	175200	148517810	2500	2500	2500	2500	0
160	20231025	175100	148517810	2500	2500	2500	2500	0
161	20231025	175000	148517810	2500	2500	2500	2500	0
162	20231025	174900	148517810	2500	2500	2500	2500	0
163	20231025	174800	148517810	2500	2500	2500	2500	0
164	20231025	174700	148517810	2500	2500	2500	2500	0
165	20231025	174600	148517810	2500	2500	2500	2500	0
166	20231025	174500	148517810	2500	2500	2500	2500	0
167	20231025	174400	148517810	2500	2500	2500	2500	0
168	20231025	174300	148517810	2500	2500	2500	2500	0
169	20231025	174200	148517810	2500	2500	2500	2500	0
170	20231025	174100	148517810	2500	2500	2500	2500	0
171	20231025	174000	148517810	2500	2500	2500	2500	0
172	20231025	173900	148517810	2500	2500	2500	2500	0
173	20231025	173800	148517810	2500	2500	2500	2500	0
174	20231025	173700	148517810	2500	2500	2500	2500	0
175	20231025	173600	148517810	2500	2500	2500	2500	0
176	20231025	173500	148517810	2500	2500	2500	2500	0
177	20231025	173400	148517810	2500	2500	2500	2500	0
178	20231025	173300	148517810	2500	2500	2500	2500	0
179	20231025	173200	148517810	2500	2500	2500	2500	0
180	20231025	173100	148517810	2500	2500	2500	2500	0
181	20231025	173000	148517810	2500	2500	2500	2500	0
182	20231025	172900	148517810	2500	2500	2500	2500	819
183	20231025	172800	148517810	2500	2500	2500	2500	0
184	20231025	172700	148517810	2500	2500	2500	2500	0
185	20231025	172600	148517810	2500	2500	2500	2500	0
186	20231025	172500	148517810	2500	2500	2500	2500	0
187	20231025	172400	148517810	2500	2500	2500	2500	0
188	20231025	172300	148517810	2500	2500	2500	2500	0
189	20231025	172200	148517810	2500	2500	2500	2500	0
190	20231025	172100	148517810	2500	2500	2500	2500	0
191	20231025	172000	148517810	2500	2500	2500	2500	0
192	20231025	171900	148517810	2500	2500	2500	2500	0
193	20231025	171800	148517810	2500	2500	2500	2500	0
194	20231025	171700	148517810	2500	2500	2500	2500	0
195	20231025	171600	148517810	2500	2500	2500	2500	0
196	20231025	171500	148517810	2500	2500	2500	2500	0
197	20231025	171400	148517810	2500	2500	2500	2500	0
198	20231025	171300	148517810	2500	2500	2500	2500	0
199	20231025	171200	148517810	2500	2500	2500	2500	0
200	20231025	171100	148517810	2500	2500	2500	2500	0
201	20231025	171000	148517810	2500	2500	2500	2500	0
202	20231025	170900	148517810	2500	2500	2500	2500	0
203	20231025	170800	148517810	2500	2500	2500	2500	0
204	20231025	170700	148517810	2500	2500	2500	2500	0
205	20231025	170600	148517810	2500	2500	2500	2500	0
206	20231025	170500	148517810	2500	2500	2500	2500	0
207	20231025	170400	148517810	2500	2500	2500	2500	0
208	20231025	170300	148517810	2500	2500	2500	2500	0
209	20231025	170200	148517810	2500	2500	2500	2500	0
210	20231025	170100	148517810	2500	2500	2500	2500	0
211	20231025	170000	148517810	2500	2500	2500	2500	0
212	20231025	165900	148517810	2500	2500	2500	2500	819
213	20231025	165800	148517810	2500	2500	2500	2500	0
214	20231025	165700	148517810	2500	2500	2500	2500	0
215	20231025	165600	148517810	2500	2500	2500	2500	0
216	20231025	165500	148517810	2500	2500	2500	2500	0
217	20231025	165400	148517810	2500	2500	2500	2500	0
218	20231025	165300	148517810	2500	2500	2500	2500	0
219	20231025	165200	148517810	2500	2500	2500	2500	0
220	20231025	165100	148517810	2500	2500	2500	2500	0
221	20231025	165000	148517810	2500	2500	2500	2500	0
222	20231025	164900	148517810	2500	2500	2500	2500	0
223	20231025	164800	148517810	2500	2500	2500	2500	0
224	20231025	164700	148517810	2500	2500	2500	2500	0
225	20231025	164600	148517810	2500	2500	2500	2500	0
226	20231025	164500	148517810	2500	2500	2500	2500	0
227	20231025	164400	148517810	2500	2500	2500	2500	0
228	20231025	164300	148517810	2500	2500	2500	2500	0
229	20231025	164200	148517810	2500	2500	2500	2500	0
230	20231025	164100	148517810	2500	2500	2500	2500	0
231	20231025	164000	148517810	2500	2500	2500	2500	0
232	20231025	163900	148517810	2500	2500	2500	2500	0
233	20231025	163800	148517810	2500	2500	2500	2500	0
234	20231025	163700	148517810	2500	2500	2500	2500	0
235	20231025	163600	148517810	2500	2500	2500	2500	0
236	20231025	163500	148517810	2500	2500	2500	2500	0
237	20231025	163400	148517810	2500	2500	2500	2500	0
238	20231025	163300	148517810	2500	2500	2500	2500	0
239	20231025	163200	148517810	2500	2500	2500	2500	0
240	20231025	163100	148517810	2500	2500	2500	2500	0
241	20231025	163000	148517810	2500	2500	2500	2500	0
242	20231025	162900	148517810	2500	2500	2500	2500	819
243	20231025	162800	148517810	2500	2500	2500	2500	0
244	20231025	162700	148517810	2500	2500	2500	2500	0
245	20231025	162600	148517810	2500	2500	2500	2500	0
246	20231025	162500	148517810	2500	2500	2500	2500	0
247	20231025	162400	148517810	2500	2500	2500	2500	0
248	20231025	162300	148517810	2500	2500	2500	2500	0
249	20231025	162200	148517810	2500	2500	2500	2500	0
250	20231025	162100	148517810	2500	2500	2500	2500	0
251	20231025	162000	148517810	2500	2500	2500	2500	0
252	20231025	161900	148517810	2500	2500	2500	2500	0
253	20231025	161800	148517810	2500	2500	2500	2500	0
254	20231025	161700	148517810	2500	2500	2500	2500	0
255	20231025	161600	148517810	2500	2500	2500	2500	0
256	20231025	161500	148517810	2500	2500	2500	2500	0
257	20231025	161400	148517810	2500	2500	2500	2500	0
258	20231025	161300	148517810	2500	2500	2500	2500	0
259	20231025	161200	148517810	2500	2500	2500	2500	0
260	20231025	161100	148517810	2500	2500	2500	2500	0
261	20231025	161000	148517810	2500	2500	2500	2500	0
262	20231025	160900	148517810	2500	2500	2500	2500	0
263	20231025	160800	148517810	2500	2500	2500	2500	0
264	20231025	160700	148517810	2500	2500	2500	2500	0
265	20231025	160600	148517810	2500	2500	2500	2500	0
266	20231025	160500	148517810	2500	2500	2500	2500	0
267	20231025	160400	148517810	2500	2500	2500	2500	0
268	20231025	160300	148517810	2500	2500	2500	2500	0
269	20231025	160200	148517810	2500	2500	2500	2500	0
270	20231025	160100	148517810	2500	2500	2500	2500	0
271	20231025	160000	148517810	2500	2500	2500	2500	0
272	20231025	155900	148517810	2500	2500	2500	2500	819
273	20231025	155800	148517810	2500	2500	2500	2500	0
274	20231025	155700	148517810	2500	2500	2500	2500	0
275	20231025	155600	148517810	2500	2500	2500	2500	0
276	20231025	155500	148517810	2500	2500	2500	2500	0
277	20231025	155400	148517810	2500	2500	2500	2500	0
278	20231025	155300	148517810	2500	2500	2500	2500	0
279	20231025	155200	148517810	2500	2500	2500	2500	0
280	20231025	155100	148517810	2500	2500	2500	2500	0
281	20231025	155000	148517810	2500	2500	2500	2500	0
282	20231025	154900	148517810	2500	2500	2500	2500	0
283	20231025	154800	148517810	2500	2500	2500	2500	0
284	20231025	154700	148517810	2500	2500	2500	2500	0
285	20231025	154600	148517810	2500	2500	2500	2500	0
286	20231025	154500	148517810	2500	2500	2500	2500	0
287	20231025	154400	148517810	2500	2500	2500	2500	0
288	20231025	154300	148517810	2500	2500	2500	2500	0
289	20231025	154200	148517810	2500	2500	2500	2500	0
290	20231025	154100	148517810	2500	2500	2500	2500	0
291	20231025	154000	148517810	2500	2500	2500	2500	0
292	20231025	153900	148517810	2500	2500	2500	2500	0
293	20231025	153800	148517810	2500	2500	2500	2500	0
294	20231025	153700	148517810	2500	2500	2500	2500	0
295	20231025	153600	148517810	2500	2500	2500	2500	0
296	20231025	153500	148517810	2500	2500	2500	2500	0
297	20231025	153400	148517810	2500	2500	2500	2500	0
298	20231025	153300	148517810	2500	2500	2500	2500	0
299	20231025	153200	148517810	2500	2500	2500	2500	0
300	20231025	153100	148517810	2500	2500	2500	2500	0
301	20231025	153000	148517810	2500	2500	2500	2500	819
302	20231025	152900	146470310	2485	2485	2485	2485	0
303	20231025	152800	146470310	2485	2485	2485	2485	0
304	20231025	152700	146470310	2485	2485	2485	2485	0
305	20231025	152600	146470310	2485	2485	2485	2485	0
306	20231025	152500	146470310	2485	2485	2485	2485	0
307	20231025	152400	146470310	2485	2485	2485	2485	0
308	20231025	152300	146470310	2485	2485	2485	2485	0
309	20231025	152200	146470310	2485	2485	2485	2485	0
310	20231025	152100	146470310	2485	2485	2485	2485	0
311	20231025	152000	146470310	2485	2485	2485	2485	0
312	20231025	151900	146470310	2485	2495	2495	2480	111
313	20231025	151800	146193730	2495	2485	2495	2485	5
314	20231025	151700	146181285	2480	2480	2480	2480	10
315	20231025	151600	146156485	2495	2490	2495	2490	90
316	20231025	151500	145931940	2495	2490	2495	2485	56
317	20231025	151400	145792295	2500	2500	2500	2500	0
318	20231025	151300	145792295	2500	2485	2500	2480	113
319	20231025	151200	145510110	2490	2490	2490	2490	0
320	20231025	151100	145510110	2490	2485	2490	2485	5
321	20231025	151000	145497670	2490	2490	2490	2490	0
322	20231025	150900	145497670	2490	2485	2490	2475	563
323	20231025	150800	144101955	2500	2490	2500	2485	157
324	20231025	150700	143710585	2490	2490	2490	2490	0
325	20231025	150600	143710585	2490	2490	2490	2490	40
326	20231025	150500	143610985	2490	2490	2490	2490	17
327	20231025	150400	143568655	2490	2490	2490	2490	81
328	20231025	150300	143366965	2500	2500	2500	2500	100
329	20231025	150200	143116965	2500	2490	2500	2490	577
330	20231025	150100	141674715	2490	2480	2490	2480	731
331	20231025	150000	139858535	2475	2485	2490	2475	484
332	20231025	145900	138658185	2480	2475	2480	2475	130
333	20231025	145800	138335795	2470	2480	2480	2470	937
334	20231025	145700	136015210	2475	2475	2475	2475	1
335	20231025	145600	136012735	2480	2480	2480	2480	250
336	20231025	145500	135392735	2475	2480	2485	2475	642
337	20231025	145400	133802555	2480	2480	2480	2480	0
338	20231025	145300	133802555	2480	2480	2480	2470	1123
339	20231025	145200	131026680	2490	2490	2490	2490	0
340	20231025	145100	131026680	2490	2490	2490	2490	400
341	20231025	145000	130030680	2490	2490	2490	2490	612
342	20231025	144900	128506800	2490	2490	2490	2490	633
343	20231025	144800	126930630	2490	2490	2490	2490	0
344	20231025	144700	126930630	2490	2490	2490	2490	0
345	20231025	144600	126930630	2490	2490	2490	2490	22
346	20231025	144500	126875850	2490	2490	2490	2490	0
347	20231025	144400	126875850	2490	2490	2490	2490	0
348	20231025	144300	126875850	2490	2495	2495	2490	2304
349	20231025	144200	121135365	2515	2515	2515	2515	0
350	20231025	144100	121135365	2515	2510	2515	2510	20
351	20231025	144000	121085155	2515	2505	2515	2505	38
352	20231025	143900	120989815	2495	2495	2495	2495	326
353	20231025	143800	120176445	2515	2515	2515	2515	0
354	20231025	143700	120176445	2515	2515	2515	2515	0
355	20231025	143600	120176445	2515	2515	2515	2515	0
356	20231025	143500	120176445	2515	2510	2515	2510	11
357	20231025	143400	120148830	2515	2515	2515	2515	0
358	20231025	143300	120148830	2515	2505	2515	2505	5
359	20231025	143200	120136285	2515	2515	2515	2515	0
360	20231025	143100	120136285	2515	2510	2515	2510	13
361	20231025	143000	120103605	2515	2515	2515	2515	10
362	20231025	142900	120078455	2515	2515	2515	2515	0
363	20231025	142800	120078455	2515	2515	2515	2505	12
364	20231025	142700	120048290	2515	2505	2515	2495	20
365	20231025	142600	119998230	2515	2515	2515	2515	0
366	20231025	142500	119998230	2515	2515	2515	2510	15
367	20231025	142400	119960530	2505	2510	2515	2505	12
368	20231025	142300	119930365	2515	2505	2515	2505	8
369	20231025	142200	119910255	2510	2510	2510	2510	203
370	20231025	142100	119400725	2510	2510	2510	2510	50
371	20231025	142000	119275225	2510	2510	2510	2510	56
372	20231025	141900	119134665	2510	2500	2510	2500	39
373	20231025	141800	119037115	2500	2500	2500	2500	5
374	20231025	141700	119024615	2500	2500	2500	2500	0
375	20231025	141600	119024615	2500	2500	2500	2500	68
376	20231025	141500	118854615	2495	2495	2495	2495	6
377	20231025	141400	118839645	2490	2490	2490	2490	2757
378	20231025	141300	111974715	2490	2485	2490	2485	62
379	20231025	141200	111820350	2490	2485	2490	2485	12
380	20231025	141100	111790475	2490	2480	2490	2480	336
381	20231025	141000	110957050	2480	2480	2480	2480	0
382	20231025	140900	110957050	2480	2480	2480	2480	0
383	20231025	140800	110957050	2480	2480	2480	2480	1
384	20231025	140700	110954570	2490	2480	2490	2475	421
385	20231025	140600	109910515	2475	2475	2475	2475	56
386	20231025	140500	109771915	2480	2480	2480	2480	0
387	20231025	140400	109771915	2480	2480	2480	2480	0
388	20231025	140300	109771915	2480	2480	2480	2480	42
389	20231025	140200	109667755	2490	2490	2490	2490	0
390	20231025	140100	109667755	2490	2485	2490	2485	200
391	20231025	140000	109170020	2480	2480	2480	2480	0
392	20231025	135900	109170020	2480	2480	2480	2480	11
393	20231025	135800	109142740	2490	2490	2490	2490	0
394	20231025	135700	109142740	2490	2490	2490	2490	0
395	20231025	135600	109142740	2490	2490	2490	2490	0
396	20231025	135500	109142740	2490	2485	2490	2485	6
397	20231025	135400	109127805	2480	2490	2490	2480	19
398	20231025	135300	109080520	2485	2485	2485	2485	0
399	20231025	135200	109080520	2485	2485	2490	2485	8
400	20231025	135100	109060615	2490	2490	2490	2490	0
401	20231025	135000	109060615	2490	2485	2490	2485	8
402	20231025	134900	109040730	2480	2480	2480	2480	0
403	20231025	134800	109040730	2480	2480	2480	2480	0
404	20231025	134700	109040730	2480	2480	2480	2480	175
405	20231025	134600	108606730	2480	2480	2480	2480	0
406	20231025	134500	108606730	2480	2480	2480	2480	10
407	20231025	134400	108581930	2480	2480	2480	2480	67
408	20231025	134300	108415770	2480	2480	2480	2480	0
409	20231025	134200	108415770	2480	2480	2480	2480	0
410	20231025	134100	108415770	2480	2485	2485	2480	176
411	20231025	134000	107978675	2490	2490	2490	2490	0
412	20231025	133900	107978675	2490	2490	2490	2490	0
413	20231025	133800	107978675	2490	2490	2490	2490	1
414	20231025	133700	107976185	2495	2495	2495	2495	0
415	20231025	133600	107976185	2495	2495	2495	2495	668
416	20231025	133500	106309525	2490	2490	2490	2490	88
417	20231025	133400	106090405	2485	2485	2485	2485	0
418	20231025	133300	106090405	2485	2485	2485	2485	0
419	20231025	133200	106090405	2485	2485	2485	2485	0
420	20231025	133100	106090405	2485	2485	2485	2485	56
421	20231025	133000	105951245	2485	2485	2485	2485	54
422	20231025	132900	105817055	2480	2480	2480	2480	0
423	20231025	132800	105817055	2480	2480	2480	2480	0
424	20231025	132700	105817055	2480	2480	2480	2480	0
425	20231025	132600	105817055	2480	2480	2480	2480	0
426	20231025	132500	105817055	2480	2480	2480	2480	0
427	20231025	132400	105817055	2480	2480	2480	2480	0
428	20231025	132300	105817055	2480	2480	2480	2480	10
429	20231025	132200	105792255	2475	2475	2475	2475	57
430	20231025	132100	105651180	2470	2470	2470	2470	0
431	20231025	132000	105651180	2470	2470	2470	2470	0
432	20231025	131900	105651180	2470	2470	2470	2470	60
433	20231025	131800	105502980	2475	2475	2475	2475	200
434	20231025	131700	105007980	2485	2480	2485	2480	6
435	20231025	131600	104993085	2480	2480	2480	2480	0
436	20231025	131500	104993085	2480	2480	2480	2480	30
437	20231025	131400	104918685	2480	2475	2480	2475	10
438	20231025	131300	104893900	2480	2480	2480	2480	0
439	20231025	131200	104893900	2480	2480	2480	2480	0
440	20231025	131100	104893900	2480	2475	2480	2470	414
441	20231025	131000	103867200	2480	2475	2480	2475	261
442	20231025	130900	103219930	2470	2470	2470	2470	1
443	20231025	130800	103217460	2475	2475	2475	2475	14
444	20231025	130700	103182810	2470	2470	2470	2470	81
445	20231025	130600	102982740	2465	2465	2465	2460	56
446	20231025	130500	102844705	2465	2460	2465	2460	2
447	20231025	130400	102839780	2465	2465	2465	2460	125
448	20231025	130300	102531660	2465	2465	2465	2465	0
449	20231025	130200	102531660	2465	2470	2470	2465	948
450	20231025	130100	100194835	2475	2475	2475	2470	104
451	20231025	130000	99937440	2460	2460	2460	2455	2378
452	20231025	125900	94096150	2455	2455	2455	2455	0
453	20231025	125800	94096150	2455	2455	2455	2455	0
454	20231025	125700	94096150	2455	2455	2455	2455	0
455	20231025	125600	94096150	2455	2465	2465	2455	1420
456	20231025	125500	90601870	2465	2475	2475	2465	263
457	20231025	125400	89951085	2475	2475	2475	2475	178
458	20231025	125300	89510535	2475	2475	2475	2475	36
459	20231025	125200	89421435	2475	2475	2475	2475	499
460	20231025	125100	88186410	2470	2470	2470	2470	0
461	20231025	125000	88186410	2470	2470	2470	2470	0
462	20231025	124900	88186410	2470	2470	2470	2470	792
463	20231025	124800	86230170	2465	2465	2465	2465	498
464	20231025	124700	85002600	2465	2470	2470	2465	46
465	20231025	124600	84888995	2470	2465	2470	2460	2935
466	20231025	124500	77644890	2465	2475	2475	2465	2217
467	20231025	124400	72171565	2475	2480	2480	2475	11
468	20231025	124300	72144290	2475	2480	2480	2475	797
469	20231025	124200	70168535	2480	2485	2485	2480	25
470	20231025	124100	70106420	2485	2485	2485	2485	0
471	20231025	124000	70106420	2485	2485	2485	2485	4
472	20231025	123900	70096480	2480	2480	2480	2480	0
473	20231025	123800	70096480	2480	2485	2485	2480	933
474	20231025	123700	67781555	2485	2495	2495	2480	3538
475	20231025	123600	58977170	2500	2500	2500	2500	0
476	20231025	123500	58977170	2500	2500	2500	2500	1
477	20231025	123400	58974670	2495	2500	2500	2495	11
478	20231025	123300	58947175	2500	2500	2500	2500	1
479	20231025	123200	58944675	2500	2500	2500	2500	0
480	20231025	123100	58944675	2500	2500	2500	2500	0
481	20231025	123000	58944675	2500	2505	2505	2495	88
482	20231025	122900	58724285	2505	2505	2505	2500	42
483	20231025	122800	58619080	2510	2510	2510	2510	0
484	20231025	122700	58619080	2510	2505	2510	2505	2
485	20231025	122600	58614065	2510	2500	2510	2500	9
486	20231025	122500	58591525	2505	2495	2505	2495	24
487	20231025	122400	58531525	2495	2495	2495	2495	17
488	20231025	122300	58489110	2495	2500	2500	2495	23
489	20231025	122200	58431690	2500	2500	2500	2495	381
490	20231025	122100	57480465	2500	2500	2500	2500	2
491	20231025	122000	57475465	2505	2505	2505	2505	0
492	20231025	121900	57475465	2505	2505	2505	2505	0
493	20231025	121800	57475465	2505	2505	2505	2505	0
494	20231025	121700	57475465	2505	2500	2505	2500	86
495	20231025	121600	57260455	2500	2500	2500	2500	2
496	20231025	121500	57255455	2495	2495	2495	2495	2
497	20231025	121400	57250465	2500	2500	2500	2490	3304
498	20231025	121300	49001835	2505	2505	2505	2505	0
499	20231025	121200	49001835	2505	2505	2505	2505	3
500	20231025	121100	48994320	2505	2505	2505	2505	186
501	20231025	121000	48528390	2510	2510	2510	2510	2
502	20231025	120900	48523370	2505	2505	2505	2505	1
503	20231025	120800	48520865	2510	2510	2510	2510	0
504	20231025	120700	48520865	2510	2510	2510	2510	2
505	20231025	120600	48515845	2505	2505	2505	2505	230
506	20231025	120500	47939695	2510	2510	2510	2510	1
507	20231025	120400	47937185	2505	2505	2505	2505	113
508	20231025	120300	47654120	2505	2500	2505	2500	799
509	20231025	120200	45656405	2505	2510	2510	2500	1151
510	20231025	120100	42773990	2510	2510	2510	2510	0
511	20231025	120000	42773990	2510	2510	2510	2510	0
512	20231025	115900	42773990	2510	2510	2510	2510	2
513	20231025	115800	42768970	2505	2510	2510	2505	459
514	20231025	115700	41617355	2515	2515	2515	2515	0
515	20231025	115600	41617355	2515	2515	2515	2515	0
516	20231025	115500	41617355	2515	2515	2515	2515	0
517	20231025	115400	41617355	2515	2515	2515	2515	100
518	20231025	115300	41365855	2515	2515	2515	2515	0
519	20231025	115200	41365855	2515	2515	2515	2515	2
520	20231025	115100	41360825	2515	2515	2515	2515	0
521	20231025	115000	41360825	2515	2515	2515	2515	0
522	20231025	114900	41360825	2515	2515	2515	2515	0
523	20231025	114800	41360825	2515	2515	2515	2515	0
524	20231025	114700	41360825	2515	2515	2515	2515	0
525	20231025	114600	41360825	2515	2515	2515	2515	0
526	20231025	114500	41360825	2515	2515	2515	2515	79
527	20231025	114400	41162140	2515	2515	2515	2515	0
528	20231025	114300	41162140	2515	2515	2515	2515	50
529	20231025	114200	41036390	2510	2510	2510	2510	56
530	20231025	114100	40895830	2515	2515	2515	2515	0
531	20231025	114000	40895830	2515	2515	2515	2515	0
532	20231025	113900	40895830	2515	2515	2515	2515	5
533	20231025	113800	40883255	2515	2515	2515	2515	20
534	20231025	113700	40832955	2520	2520	2520	2520	0
535	20231025	113600	40832955	2520	2520	2520	2520	0
536	20231025	113500	40832955	2520	2520	2520	2520	0
537	20231025	113400	40832955	2520	2520	2520	2520	1
538	20231025	113300	40830435	2520	2520	2520	2520	124
539	20231025	113200	40517955	2520	2520	2520	2520	16
540	20231025	113100	40477635	2525	2525	2525	2525	80
541	20231025	113000	40275635	2525	2525	2525	2525	2
542	20231025	112900	40270585	2525	2520	2525	2520	186
543	20231025	112800	39801860	2515	2515	2515	2515	0
544	20231025	112700	39801860	2515	2515	2515	2515	89
545	20231025	112600	39578025	2515	2515	2515	2515	0
546	20231025	112500	39578025	2515	2515	2515	2515	0
547	20231025	112400	39578025	2515	2515	2515	2515	0
548	20231025	112300	39578025	2515	2515	2515	2515	0
549	20231025	112200	39578025	2515	2515	2515	2515	0
550	20231025	112100	39578025	2515	2515	2515	2515	0
551	20231025	112000	39578025	2515	2515	2515	2515	0
552	20231025	111900	39578025	2515	2515	2515	2515	0
553	20231025	111800	39578025	2515	2515	2515	2515	0
554	20231025	111700	39578025	2515	2515	2515	2515	1
555	20231025	111600	39575510	2515	2515	2515	2515	0
556	20231025	111500	39575510	2515	2515	2515	2515	0
557	20231025	111400	39575510	2515	2515	2515	2515	1
558	20231025	111300	39572995	2510	2510	2510	2510	0
559	20231025	111200	39572995	2510	2510	2510	2510	0
560	20231025	111100	39572995	2510	2510	2510	2510	0
561	20231025	111000	39572995	2510	2510	2510	2510	0
562	20231025	110900	39572995	2510	2510	2510	2510	0
563	20231025	110800	39572995	2510	2510	2510	2510	0
564	20231025	110700	39572995	2510	2510	2510	2510	0
565	20231025	110600	39572995	2510	2510	2510	2510	1
566	20231025	110500	39570485	2510	2505	2510	2505	74
567	20231025	110400	39385040	2510	2510	2510	2510	1
568	20231025	110300	39382530	2515	2515	2515	2515	0
569	20231025	110200	39382530	2515	2515	2515	2515	0
570	20231025	110100	39382530	2515	2510	2515	2500	145
571	20231025	110000	39019640	2515	2515	2515	2515	1
572	20231025	105900	39017125	2515	2515	2515	2515	0
573	20231025	105800	39017125	2515	2510	2515	2510	65
574	20231025	105700	38853970	2510	2510	2510	2510	0
575	20231025	105600	38853970	2510	2510	2510	2510	0
576	20231025	105500	38853970	2510	2510	2510	2500	980
577	20231025	105400	36397165	2515	2515	2515	2510	41
578	20231025	105300	36294060	2520	2520	2520	2520	0
579	20231025	105200	36294060	2520	2520	2520	2520	1
580	20231025	105100	36291540	2525	2525	2525	2510	342
581	20231025	105000	35429855	2530	2530	2530	2530	0
582	20231025	104900	35429855	2530	2530	2530	2530	0
583	20231025	104800	35429855	2530	2530	2530	2530	0
584	20231025	104700	35429855	2530	2530	2530	2530	5
585	20231025	104600	35417205	2520	2525	2525	2520	94
586	20231025	104500	35180020	2530	2530	2530	2530	0
587	20231025	104400	35180020	2530	2530	2530	2530	0
588	20231025	104300	35180020	2530	2530	2530	2530	6
589	20231025	104200	35164840	2530	2530	2530	2530	2
590	20231025	104100	35159780	2530	2530	2530	2530	2
591	20231025	104000	35154720	2530	2530	2530	2530	0
592	20231025	103900	35154720	2530	2530	2530	2530	0
593	20231025	103800	35154720	2530	2530	2530	2530	0
594	20231025	103700	35154720	2530	2530	2530	2530	1
595	20231025	103600	35152190	2525	2530	2530	2520	503
596	20231025	103500	33880730	2530	2530	2530	2530	0
597	20231025	103400	33880730	2530	2530	2530	2530	0
598	20231025	103300	33880730	2530	2530	2530	2530	0
599	20231025	103200	33880730	2530	2525	2530	2525	6
600	20231025	103100	33865575	2530	2530	2530	2530	70
601	20231025	103000	33688475	2530	2530	2530	2530	293
602	20231025	102900	32947185	2530	2530	2530	2530	27
603	20231025	102800	32878875	2530	2530	2530	2530	0
604	20231025	102700	32878875	2530	2530	2530	2530	3
605	20231025	102600	32871285	2525	2525	2525	2525	8
606	20231025	102500	32851085	2530	2530	2530	2530	0
607	20231025	102400	32851085	2530	2530	2530	2520	78
608	20231025	102300	32653835	2535	2525	2535	2525	65
609	20231025	102200	32489665	2520	2525	2525	2510	182
610	20231025	102100	32031770	2525	2525	2525	2525	0
611	20231025	102000	32031770	2525	2525	2525	2525	6
612	20231025	101900	32016620	2535	2540	2540	2530	7
613	20231025	101800	31998895	2540	2525	2540	2525	102
614	20231025	101700	31740950	2515	2520	2520	2515	403
615	20231025	101600	30725405	2520	2520	2520	2520	4
616	20231025	101500	30715325	2520	2520	2520	2520	3
617	20231025	101400	30707765	2520	2520	2520	2520	0
618	20231025	101300	30707765	2520	2515	2520	2515	40
619	20231025	101200	30607155	2515	2515	2520	2510	37
620	20231025	101100	30514115	2520	2515	2520	2515	35
621	20231025	101000	30426085	2515	2515	2515	2515	0
622	20231025	100900	30426085	2515	2515	2515	2515	0
623	20231025	100800	30426085	2515	2515	2515	2515	0
624	20231025	100700	30426085	2515	2515	2515	2515	0
625	20231025	100600	30426085	2515	2515	2515	2515	0
626	20231025	100500	30426085	2515	2515	2515	2515	0
627	20231025	100400	30426085	2515	2515	2515	2515	0
628	20231025	100300	30426085	2515	2515	2515	2515	0
629	20231025	100200	30426085	2515	2515	2515	2515	0
630	20231025	100100	30426085	2515	2515	2515	2515	0
631	20231025	100000	30426085	2515	2510	2515	2505	8
632	20231025	095900	30406025	2515	2515	2515	2515	0
633	20231025	095800	30406025	2515	2515	2515	2515	2
634	20231025	095700	30400995	2505	2515	2515	2505	36
635	20231025	095600	30310780	2515	2515	2515	2515	0
636	20231025	095500	30310780	2515	2515	2515	2515	10
637	20231025	095400	30285630	2515	2515	2515	2515	0
638	20231025	095300	30285630	2515	2500	2515	2500	73
639	20231025	095200	30102770	2505	2505	2505	2505	0
640	20231025	095100	30102770	2505	2500	2505	2500	107
641	20231025	095000	29835265	2500	2500	2500	2495	423
642	20231025	094900	28778050	2500	2500	2500	2500	0
643	20231025	094800	28778050	2500	2505	2505	2500	26
644	20231025	094700	28712945	2500	2505	2505	2500	17
645	20231025	094600	28670365	2500	2500	2505	2500	196
646	20231025	094500	28180280	2500	2505	2505	2495	935
647	20231025	094400	25842435	2505	2500	2505	2500	255
648	20231025	094300	25204855	2500	2500	2500	2500	29
649	20231025	094200	25132355	2500	2500	2500	2500	0
650	20231025	094100	25132355	2500	2500	2500	2495	37
651	20231025	094000	25039865	2495	2505	2505	2495	169
652	20231025	093900	24617410	2510	2505	2510	2500	82
653	20231025	093800	24412320	2500	2515	2520	2500	108
654	20231025	093700	24141825	2520	2510	2520	2510	2
655	20231025	093600	24136795	2515	2515	2515	2515	2
656	20231025	093500	24131765	2520	2520	2520	2520	0
657	20231025	093400	24131765	2520	2520	2520	2520	0
658	20231025	093300	24131765	2520	2520	2520	2520	1
659	20231025	093200	24129245	2520	2520	2525	2510	13
660	20231025	093100	24096520	2520	2520	2520	2520	0
661	20231025	093000	24096520	2520	2520	2520	2520	11
662	20231025	092900	24068800	2525	2525	2525	2525	0
663	20231025	092800	24068800	2525	2525	2525	2525	0
664	20231025	092700	24068800	2525	2515	2525	2515	32
665	20231025	092600	23988300	2515	2505	2515	2505	244
666	20231025	092500	23375935	2505	2505	2505	2505	50
667	20231025	092400	23250685	2505	2505	2505	2505	57
668	20231025	092300	23107900	2505	2505	2505	2495	548
669	20231025	092200	21737860	2505	2505	2505	2495	12
670	20231025	092100	21707890	2500	2510	2510	2500	277
671	20231025	092000	21014860	2510	2510	2510	2510	10
672	20231025	091900	20989760	2510	2500	2510	2500	234
673	20231025	091800	20404750	2500	2535	2535	2495	2914
674	20231025	091700	13064405	2535	2540	2540	2530	121
675	20231025	091600	12757755	2530	2535	2540	2530	316
676	20231025	091500	11957320	2535	2535	2535	2535	0
677	20231025	091400	11957320	2535	2530	2535	2530	54
678	20231025	091300	11820695	2525	2530	2535	2525	430
679	20231025	091200	10733935	2525	2525	2525	2525	1
680	20231025	091100	10731410	2525	2530	2530	2525	5
681	20231025	091000	10718775	2530	2530	2530	2530	6
682	20231025	090900	10703595	2535	2525	2535	2520	91
683	20231025	090800	10473585	2540	2525	2540	2525	2
684	20231025	090700	10468520	2525	2530	2530	2525	152
685	20231025	090600	10083995	2545	2545	2545	2545	0
686	20231025	090500	10083995	2545	2530	2545	2530	74
687	20231025	090400	9896665	2530	2540	2540	2530	217
688	20231025	090300	9346580	2550	2550	2550	2550	0
689	20231025	090200	9346580	2550	2560	2560	2535	75
690	20231025	090100	9155665	2560	2550	2560	2530	2308
691	20231025	090000	3277370	2560	2550	2560	2550	1285