KissMeData/244460/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202100	211432375	2500	2500	2500	2500	602
3	20231017	202000	211432375	2500	2500	2500	2500	0
4	20231017	201900	211432375	2500	2500	2500	2500	0
5	20231017	201800	211432375	2500	2500	2500	2500	0
6	20231017	201700	211432375	2500	2500	2500	2500	0
7	20231017	201600	211432375	2500	2500	2500	2500	0
8	20231017	201500	211432375	2500	2500	2500	2500	0
9	20231017	201400	211432375	2500	2500	2500	2500	0
10	20231017	201300	211432375	2500	2500	2500	2500	0
11	20231017	201200	211432375	2500	2500	2500	2500	0
12	20231017	201100	211432375	2500	2500	2500	2500	0
13	20231017	201000	211432375	2500	2500	2500	2500	0
14	20231017	200900	211432375	2500	2500	2500	2500	0
15	20231017	200800	211432375	2500	2500	2500	2500	0
16	20231017	200700	211432375	2500	2500	2500	2500	0
17	20231017	200600	211432375	2500	2500	2500	2500	0
18	20231017	200500	211432375	2500	2500	2500	2500	0
19	20231017	200400	211432375	2500	2500	2500	2500	0
20	20231017	200300	211432375	2500	2500	2500	2500	0
21	20231017	200200	211432375	2500	2500	2500	2500	0
22	20231017	200100	211432375	2500	2500	2500	2500	0
23	20231017	200000	211432375	2500	2500	2500	2500	0
24	20231017	195900	211432375	2500	2500	2500	2500	0
25	20231017	195800	211432375	2500	2500	2500	2500	0
26	20231017	195700	211432375	2500	2500	2500	2500	0
27	20231017	195600	211432375	2500	2500	2500	2500	0
28	20231017	195500	211432375	2500	2500	2500	2500	0
29	20231017	195400	211432375	2500	2500	2500	2500	0
30	20231017	195300	211432375	2500	2500	2500	2500	0
31	20231017	195200	211432375	2500	2500	2500	2500	0
32	20231017	195100	211432375	2500	2500	2500	2500	602
33	20231017	195000	211432375	2500	2500	2500	2500	0
34	20231017	194900	211432375	2500	2500	2500	2500	0
35	20231017	194800	211432375	2500	2500	2500	2500	0
36	20231017	194700	211432375	2500	2500	2500	2500	0
37	20231017	194600	211432375	2500	2500	2500	2500	0
38	20231017	194500	211432375	2500	2500	2500	2500	0
39	20231017	194400	211432375	2500	2500	2500	2500	0
40	20231017	194300	211432375	2500	2500	2500	2500	0
41	20231017	194200	211432375	2500	2500	2500	2500	0
42	20231017	194100	211432375	2500	2500	2500	2500	0
43	20231017	194000	211432375	2500	2500	2500	2500	0
44	20231017	193900	211432375	2500	2500	2500	2500	0
45	20231017	193800	211432375	2500	2500	2500	2500	0
46	20231017	193700	211432375	2500	2500	2500	2500	0
47	20231017	193600	211432375	2500	2500	2500	2500	0
48	20231017	193500	211432375	2500	2500	2500	2500	0
49	20231017	193400	211432375	2500	2500	2500	2500	0
50	20231017	193300	211432375	2500	2500	2500	2500	0
51	20231017	193200	211432375	2500	2500	2500	2500	0
52	20231017	193100	211432375	2500	2500	2500	2500	0
53	20231017	193000	211432375	2500	2500	2500	2500	0
54	20231017	192900	211432375	2500	2500	2500	2500	0
55	20231017	192800	211432375	2500	2500	2500	2500	0
56	20231017	192700	211432375	2500	2500	2500	2500	0
57	20231017	192600	211432375	2500	2500	2500	2500	0
58	20231017	192500	211432375	2500	2500	2500	2500	0
59	20231017	192400	211432375	2500	2500	2500	2500	0
60	20231017	192300	211432375	2500	2500	2500	2500	0
61	20231017	192200	211432375	2500	2500	2500	2500	0
62	20231017	192100	211432375	2500	2500	2500	2500	602
63	20231017	192000	211432375	2500	2500	2500	2500	0
64	20231017	191900	211432375	2500	2500	2500	2500	0
65	20231017	191800	211432375	2500	2500	2500	2500	0
66	20231017	191700	211432375	2500	2500	2500	2500	0
67	20231017	191600	211432375	2500	2500	2500	2500	0
68	20231017	191500	211432375	2500	2500	2500	2500	0
69	20231017	191400	211432375	2500	2500	2500	2500	0
70	20231017	191300	211432375	2500	2500	2500	2500	0
71	20231017	191200	211432375	2500	2500	2500	2500	0
72	20231017	191100	211432375	2500	2500	2500	2500	0
73	20231017	191000	211432375	2500	2500	2500	2500	0
74	20231017	190900	211432375	2500	2500	2500	2500	0
75	20231017	190800	211432375	2500	2500	2500	2500	0
76	20231017	190700	211432375	2500	2500	2500	2500	0
77	20231017	190600	211432375	2500	2500	2500	2500	0
78	20231017	190500	211432375	2500	2500	2500	2500	0
79	20231017	190400	211432375	2500	2500	2500	2500	0
80	20231017	190300	211432375	2500	2500	2500	2500	0
81	20231017	190200	211432375	2500	2500	2500	2500	0
82	20231017	190100	211432375	2500	2500	2500	2500	0
83	20231017	190000	211432375	2500	2500	2500	2500	0
84	20231017	185900	211432375	2500	2500	2500	2500	0
85	20231017	185800	211432375	2500	2500	2500	2500	0
86	20231017	185700	211432375	2500	2500	2500	2500	0
87	20231017	185600	211432375	2500	2500	2500	2500	0
88	20231017	185500	211432375	2500	2500	2500	2500	0
89	20231017	185400	211432375	2500	2500	2500	2500	0
90	20231017	185300	211432375	2500	2500	2500	2500	0
91	20231017	185200	211432375	2500	2500	2500	2500	0
92	20231017	185100	211432375	2500	2500	2500	2500	602
93	20231017	185000	211432375	2500	2500	2500	2500	0
94	20231017	184900	211432375	2500	2500	2500	2500	0
95	20231017	184800	211432375	2500	2500	2500	2500	0
96	20231017	184700	211432375	2500	2500	2500	2500	0
97	20231017	184600	211432375	2500	2500	2500	2500	0
98	20231017	184500	211432375	2500	2500	2500	2500	0
99	20231017	184400	211432375	2500	2500	2500	2500	0
100	20231017	184300	211432375	2500	2500	2500	2500	0
101	20231017	184200	211432375	2500	2500	2500	2500	0
102	20231017	184100	211432375	2500	2500	2500	2500	0
103	20231017	184000	211432375	2500	2500	2500	2500	0
104	20231017	183900	211432375	2500	2500	2500	2500	0
105	20231017	183800	211432375	2500	2500	2500	2500	0
106	20231017	183700	211432375	2500	2500	2500	2500	0
107	20231017	183600	211432375	2500	2500	2500	2500	0
108	20231017	183500	211432375	2500	2500	2500	2500	0
109	20231017	183400	211432375	2500	2500	2500	2500	0
110	20231017	183300	211432375	2500	2500	2500	2500	0
111	20231017	183200	211432375	2500	2500	2500	2500	0
112	20231017	183100	211432375	2500	2500	2500	2500	0
113	20231017	183000	211432375	2500	2500	2500	2500	0
114	20231017	182900	211432375	2500	2500	2500	2500	0
115	20231017	182800	211432375	2500	2500	2500	2500	0
116	20231017	182700	211432375	2500	2500	2500	2500	0
117	20231017	182600	211432375	2500	2500	2500	2500	0
118	20231017	182500	211432375	2500	2500	2500	2500	0
119	20231017	182400	211432375	2500	2500	2500	2500	0
120	20231017	182300	211432375	2500	2500	2500	2500	0
121	20231017	182200	211432375	2500	2500	2500	2500	0
122	20231017	182100	211432375	2500	2500	2500	2500	602
123	20231017	182000	211432375	2500	2500	2500	2500	0
124	20231017	181900	211432375	2500	2500	2500	2500	0
125	20231017	181800	211432375	2500	2500	2500	2500	0
126	20231017	181700	211432375	2500	2500	2500	2500	0
127	20231017	181600	211432375	2500	2500	2500	2500	0
128	20231017	181500	211432375	2500	2500	2500	2500	0
129	20231017	181400	211432375	2500	2500	2500	2500	0
130	20231017	181300	211432375	2500	2500	2500	2500	0
131	20231017	181200	211432375	2500	2500	2500	2500	0
132	20231017	181100	211432375	2500	2500	2500	2500	0
133	20231017	181000	211432375	2500	2500	2500	2500	0
134	20231017	180900	211432375	2500	2500	2500	2500	0
135	20231017	180800	211432375	2500	2500	2500	2500	0
136	20231017	180700	211432375	2500	2500	2500	2500	0
137	20231017	180600	211432375	2500	2500	2500	2500	0
138	20231017	180500	211432375	2500	2500	2500	2500	0
139	20231017	180400	211432375	2500	2500	2500	2500	0
140	20231017	180300	211432375	2500	2500	2500	2500	0
141	20231017	180200	211432375	2500	2500	2500	2500	0
142	20231017	180100	211432375	2500	2500	2500	2500	0
143	20231017	180000	211432375	2500	2500	2500	2500	0
144	20231017	175900	211432375	2500	2500	2500	2500	0
145	20231017	175800	211432375	2500	2500	2500	2500	0
146	20231017	175700	211432375	2500	2500	2500	2500	0
147	20231017	175600	211432375	2500	2500	2500	2500	0
148	20231017	175500	211432375	2500	2500	2500	2500	0
149	20231017	175400	211432375	2500	2500	2500	2500	0
150	20231017	175300	211432375	2500	2500	2500	2500	0
151	20231017	175200	211432375	2500	2500	2500	2500	0
152	20231017	175100	211432375	2500	2500	2500	2500	602
153	20231017	175000	211432375	2500	2500	2500	2500	0
154	20231017	174900	211432375	2500	2500	2500	2500	0
155	20231017	174800	211432375	2500	2500	2500	2500	0
156	20231017	174700	211432375	2500	2500	2500	2500	0
157	20231017	174600	211432375	2500	2500	2500	2500	0
158	20231017	174500	211432375	2500	2500	2500	2500	0
159	20231017	174400	211432375	2500	2500	2500	2500	0
160	20231017	174300	211432375	2500	2500	2500	2500	0
161	20231017	174200	211432375	2500	2500	2500	2500	0
162	20231017	174100	211432375	2500	2500	2500	2500	0
163	20231017	174000	211432375	2500	2500	2500	2500	0
164	20231017	173900	211432375	2500	2500	2500	2500	0
165	20231017	173800	211432375	2500	2500	2500	2500	0
166	20231017	173700	211432375	2500	2500	2500	2500	0
167	20231017	173600	211432375	2500	2500	2500	2500	0
168	20231017	173500	211432375	2500	2500	2500	2500	0
169	20231017	173400	211432375	2500	2500	2500	2500	0
170	20231017	173300	211432375	2500	2500	2500	2500	0
171	20231017	173200	211432375	2500	2500	2500	2500	0
172	20231017	173100	211432375	2500	2500	2500	2500	0
173	20231017	173000	211432375	2500	2500	2500	2500	0
174	20231017	172900	211432375	2500	2500	2500	2500	0
175	20231017	172800	211432375	2500	2500	2500	2500	0
176	20231017	172700	211432375	2500	2500	2500	2500	0
177	20231017	172600	211432375	2500	2500	2500	2500	0
178	20231017	172500	211432375	2500	2500	2500	2500	0
179	20231017	172400	211432375	2500	2500	2500	2500	0
180	20231017	172300	211432375	2500	2500	2500	2500	0
181	20231017	172200	211432375	2500	2500	2500	2500	0
182	20231017	172100	211432375	2500	2500	2500	2500	602
183	20231017	172000	211432375	2500	2500	2500	2500	0
184	20231017	171900	211432375	2500	2500	2500	2500	0
185	20231017	171800	211432375	2500	2500	2500	2500	0
186	20231017	171700	211432375	2500	2500	2500	2500	0
187	20231017	171600	211432375	2500	2500	2500	2500	0
188	20231017	171500	211432375	2500	2500	2500	2500	0
189	20231017	171400	211432375	2500	2500	2500	2500	0
190	20231017	171300	211432375	2500	2500	2500	2500	0
191	20231017	171200	211432375	2500	2500	2500	2500	0
192	20231017	171100	211432375	2500	2500	2500	2500	0
193	20231017	171000	211432375	2500	2500	2500	2500	0
194	20231017	170900	211432375	2500	2500	2500	2500	0
195	20231017	170800	211432375	2500	2500	2500	2500	0
196	20231017	170700	211432375	2500	2500	2500	2500	0
197	20231017	170600	211432375	2500	2500	2500	2500	0
198	20231017	170500	211432375	2500	2500	2500	2500	0
199	20231017	170400	211432375	2500	2500	2500	2500	0
200	20231017	170300	211432375	2500	2500	2500	2500	0
201	20231017	170200	211432375	2500	2500	2500	2500	0
202	20231017	170100	211432375	2500	2500	2500	2500	0
203	20231017	170000	211432375	2500	2500	2500	2500	0
204	20231017	165900	211432375	2500	2500	2500	2500	0
205	20231017	165800	211432375	2500	2500	2500	2500	0
206	20231017	165700	211432375	2500	2500	2500	2500	0
207	20231017	165600	211432375	2500	2500	2500	2500	0
208	20231017	165500	211432375	2500	2500	2500	2500	0
209	20231017	165400	211432375	2500	2500	2500	2500	0
210	20231017	165300	211432375	2500	2500	2500	2500	0
211	20231017	165200	211432375	2500	2500	2500	2500	0
212	20231017	165100	211432375	2500	2500	2500	2500	602
213	20231017	165000	211432375	2500	2500	2500	2500	0
214	20231017	164900	211432375	2500	2500	2500	2500	0
215	20231017	164800	211432375	2500	2500	2500	2500	0
216	20231017	164700	211432375	2500	2500	2500	2500	0
217	20231017	164600	211432375	2500	2500	2500	2500	0
218	20231017	164500	211432375	2500	2500	2500	2500	0
219	20231017	164400	211432375	2500	2500	2500	2500	0
220	20231017	164300	211432375	2500	2500	2500	2500	0
221	20231017	164200	211432375	2500	2500	2500	2500	0
222	20231017	164100	211432375	2500	2500	2500	2500	0
223	20231017	164000	211432375	2500	2500	2500	2500	0
224	20231017	163900	211432375	2500	2500	2500	2500	0
225	20231017	163800	211432375	2500	2500	2500	2500	0
226	20231017	163700	211432375	2500	2500	2500	2500	0
227	20231017	163600	211432375	2500	2500	2500	2500	0
228	20231017	163500	211432375	2500	2500	2500	2500	0
229	20231017	163400	211432375	2500	2500	2500	2500	0
230	20231017	163300	211432375	2500	2500	2500	2500	0
231	20231017	163200	211432375	2500	2500	2500	2500	0
232	20231017	163100	211432375	2500	2500	2500	2500	0
233	20231017	163000	211432375	2500	2500	2500	2500	0
234	20231017	162900	211432375	2500	2500	2500	2500	0
235	20231017	162800	211432375	2500	2500	2500	2500	0
236	20231017	162700	211432375	2500	2500	2500	2500	0
237	20231017	162600	211432375	2500	2500	2500	2500	0
238	20231017	162500	211432375	2500	2500	2500	2500	0
239	20231017	162400	211432375	2500	2500	2500	2500	0
240	20231017	162300	211432375	2500	2500	2500	2500	0
241	20231017	162200	211432375	2500	2500	2500	2500	0
242	20231017	162100	211432375	2500	2500	2500	2500	602
243	20231017	162000	211432375	2500	2500	2500	2500	0
244	20231017	161900	211432375	2500	2500	2500	2500	0
245	20231017	161800	211432375	2500	2500	2500	2500	0
246	20231017	161700	211432375	2500	2500	2500	2500	0
247	20231017	161600	211432375	2500	2500	2500	2500	0
248	20231017	161500	211432375	2500	2500	2500	2500	0
249	20231017	161400	211432375	2500	2500	2500	2500	0
250	20231017	161300	211432375	2500	2500	2500	2500	0
251	20231017	161200	211432375	2500	2500	2500	2500	0
252	20231017	161100	211432375	2500	2500	2500	2500	0
253	20231017	161000	211432375	2500	2500	2500	2500	0
254	20231017	160900	211432375	2500	2500	2500	2500	0
255	20231017	160800	211432375	2500	2500	2500	2500	0
256	20231017	160700	211432375	2500	2500	2500	2500	0
257	20231017	160600	211432375	2500	2500	2500	2500	0
258	20231017	160500	211432375	2500	2500	2500	2500	0
259	20231017	160400	211432375	2500	2500	2500	2500	0
260	20231017	160300	211432375	2500	2500	2500	2500	0
261	20231017	160200	211432375	2500	2500	2500	2500	0
262	20231017	160100	211432375	2500	2500	2500	2500	0
263	20231017	160000	211432375	2500	2500	2500	2500	0
264	20231017	155900	211432375	2500	2500	2500	2500	0
265	20231017	155800	211432375	2500	2500	2500	2500	0
266	20231017	155700	211432375	2500	2500	2500	2500	0
267	20231017	155600	211432375	2500	2500	2500	2500	0
268	20231017	155500	211432375	2500	2500	2500	2500	0
269	20231017	155400	211432375	2500	2500	2500	2500	0
270	20231017	155300	211432375	2500	2500	2500	2500	0
271	20231017	155200	211432375	2500	2500	2500	2500	0
272	20231017	155100	211432375	2500	2500	2500	2500	602
273	20231017	155000	211432375	2500	2500	2500	2500	0
274	20231017	154900	211432375	2500	2500	2500	2500	0
275	20231017	154800	211432375	2500	2500	2500	2500	0
276	20231017	154700	211432375	2500	2500	2500	2500	0
277	20231017	154600	211432375	2500	2500	2500	2500	0
278	20231017	154500	211432375	2500	2500	2500	2500	0
279	20231017	154400	211432375	2500	2500	2500	2500	0
280	20231017	154300	211432375	2500	2500	2500	2500	0
281	20231017	154200	211432375	2500	2500	2500	2500	0
282	20231017	154100	211432375	2500	2500	2500	2500	0
283	20231017	154000	211432375	2500	2500	2500	2500	0
284	20231017	153900	211432375	2500	2500	2500	2500	0
285	20231017	153800	211432375	2500	2500	2500	2500	0
286	20231017	153700	211432375	2500	2500	2500	2500	0
287	20231017	153600	211432375	2500	2500	2500	2500	0
288	20231017	153500	211432375	2500	2500	2500	2500	0
289	20231017	153400	211432375	2500	2500	2500	2500	0
290	20231017	153300	211432375	2500	2500	2500	2500	0
291	20231017	153200	211432375	2500	2500	2500	2500	0
292	20231017	153100	211432375	2500	2500	2500	2500	0
293	20231017	153000	211432375	2500	2500	2500	2500	602
294	20231017	152900	209927375	2510	2510	2510	2510	0
295	20231017	152800	209927375	2510	2510	2510	2510	0
296	20231017	152700	209927375	2510	2510	2510	2510	0
297	20231017	152600	209927375	2510	2510	2510	2510	0
298	20231017	152500	209927375	2510	2510	2510	2510	0
299	20231017	152400	209927375	2510	2510	2510	2510	0
300	20231017	152300	209927375	2510	2510	2510	2510	0
301	20231017	152200	209927375	2510	2510	2510	2510	0
302	20231017	152100	209927375	2510	2510	2510	2510	0
303	20231017	152000	209927375	2510	2510	2510	2510	0
304	20231017	151900	209927375	2510	2510	2510	2510	2
305	20231017	151800	209922355	2510	2510	2510	2510	10
306	20231017	151700	209897255	2510	2510	2510	2510	0
307	20231017	151600	209897255	2510	2495	2510	2485	151
308	20231017	151500	209521145	2490	2515	2520	2480	1013
309	20231017	151400	206989290	2520	2520	2520	2520	339
310	20231017	151300	206135010	2525	2525	2525	2525	0
311	20231017	151200	206135010	2525	2525	2525	2525	0
312	20231017	151100	206135010	2525	2525	2525	2525	200
313	20231017	151000	205630010	2525	2520	2525	2520	300
314	20231017	150900	204872560	2525	2515	2525	2515	111
315	20231017	150800	204592485	2525	2510	2525	2510	521
316	20231017	150700	203279710	2515	2515	2515	2515	0
317	20231017	150600	203279710	2515	2510	2515	2510	505
318	20231017	150500	202010660	2500	2505	2505	2500	1211
319	20231017	150400	198979900	2500	2500	2500	2500	1
320	20231017	150300	198977400	2505	2505	2505	2505	448
321	20231017	150200	197855160	2505	2505	2505	2505	0
322	20231017	150100	197855160	2505	2505	2505	2505	0
323	20231017	150000	197855160	2505	2500	2505	2500	1783
324	20231017	145900	193397560	2500	2500	2500	2500	63
325	20231017	145800	193240060	2505	2505	2505	2505	239
326	20231017	145700	192641365	2505	2505	2505	2505	3
327	20231017	145600	192633850	2500	2500	2500	2500	0
328	20231017	145500	192633850	2500	2500	2500	2500	0
329	20231017	145400	192633850	2500	2500	2500	2500	403
330	20231017	145300	191626350	2500	2500	2500	2500	0
331	20231017	145200	191626350	2500	2500	2500	2500	0
332	20231017	145100	191626350	2500	2485	2500	2485	5
333	20231017	145000	191613880	2485	2485	2485	2485	0
334	20231017	144900	191613880	2485	2485	2485	2485	0
335	20231017	144800	191613880	2485	2485	2485	2485	3
336	20231017	144700	191606425	2490	2490	2490	2490	933
337	20231017	144600	189283255	2490	2490	2490	2490	500
338	20231017	144500	188038255	2490	2490	2490	2490	0
339	20231017	144400	188038255	2490	2490	2490	2490	20
340	20231017	144300	187988455	2490	2490	2490	2490	21
341	20231017	144200	187936165	2490	2490	2490	2490	3
342	20231017	144100	187928695	2490	2495	2495	2490	22
343	20231017	144000	187873815	2495	2495	2495	2495	60
344	20231017	143900	187724115	2515	2515	2515	2515	0
345	20231017	143800	187724115	2515	2515	2515	2515	0
346	20231017	143700	187724115	2515	2490	2515	2490	500
347	20231017	143600	186471430	2495	2490	2495	2490	420
348	20231017	143500	185424100	2485	2475	2485	2475	494
349	20231017	143400	184198160	2465	2465	2465	2465	361
350	20231017	143300	183308295	2465	2465	2465	2465	0
351	20231017	143200	183308295	2465	2465	2465	2465	536
352	20231017	143100	181987055	2465	2465	2465	2465	95
353	20231017	143000	181752880	2465	2465	2465	2465	0
354	20231017	142900	181752880	2465	2465	2465	2465	0
355	20231017	142800	181752880	2465	2465	2465	2465	211
356	20231017	142700	181232765	2465	2465	2465	2465	0
357	20231017	142600	181232765	2465	2465	2465	2465	200
358	20231017	142500	180739765	2465	2465	2465	2465	0
359	20231017	142400	180739765	2465	2465	2465	2465	22
360	20231017	142300	180685535	2465	2475	2475	2465	1350
361	20231017	142200	177350840	2480	2480	2480	2480	0
362	20231017	142100	177350840	2480	2480	2480	2480	0
363	20231017	142000	177350840	2480	2480	2480	2480	10
364	20231017	141900	177326040	2475	2475	2475	2475	0
365	20231017	141800	177326040	2475	2475	2475	2475	1000
366	20231017	141700	174851040	2475	2475	2475	2475	0
367	20231017	141600	174851040	2475	2475	2475	2475	0
368	20231017	141500	174851040	2475	2475	2475	2475	0
369	20231017	141400	174851040	2475	2475	2475	2475	22
370	20231017	141300	174796590	2475	2465	2475	2465	507
371	20231017	141200	173543915	2475	2475	2475	2475	0
372	20231017	141100	173543915	2475	2475	2475	2475	101
373	20231017	141000	173293940	2475	2475	2475	2475	40
374	20231017	140900	173194940	2465	2465	2465	2465	2103
375	20231017	140800	168011045	2465	2465	2465	2465	17
376	20231017	140700	167969140	2465	2465	2465	2465	8
377	20231017	140600	167949420	2470	2465	2470	2465	185
378	20231017	140500	167492495	2460	2460	2460	2460	200
379	20231017	140400	167000495	2465	2465	2465	2465	0
380	20231017	140300	167000495	2465	2465	2465	2465	0
381	20231017	140200	167000495	2465	2465	2465	2465	0
382	20231017	140100	167000495	2465	2460	2465	2460	350
383	20231017	140000	166138070	2465	2465	2465	2465	0
384	20231017	135900	166138070	2465	2465	2465	2465	30
385	20231017	135800	166064120	2460	2465	2465	2460	1304
386	20231017	135700	162854475	2470	2470	2470	2470	0
387	20231017	135600	162854475	2470	2470	2470	2470	0
388	20231017	135500	162854475	2470	2470	2470	2470	0
389	20231017	135400	162854475	2470	2470	2470	2470	0
390	20231017	135300	162854475	2470	2470	2470	2470	0
391	20231017	135200	162854475	2470	2470	2470	2470	0
392	20231017	135100	162854475	2470	2470	2470	2470	0
393	20231017	135000	162854475	2470	2470	2470	2470	0
394	20231017	134900	162854475	2470	2470	2470	2470	0
395	20231017	134800	162854475	2470	2470	2470	2470	0
396	20231017	134700	162854475	2470	2470	2470	2470	304
397	20231017	134600	162103595	2490	2490	2490	2490	0
398	20231017	134500	162103595	2490	2490	2490	2490	200
399	20231017	134400	161605595	2490	2490	2490	2490	0
400	20231017	134300	161605595	2490	2490	2490	2490	8
401	20231017	134200	161585675	2490	2490	2490	2490	0
402	20231017	134100	161585675	2490	2490	2490	2490	0
403	20231017	134000	161585675	2490	2490	2490	2490	17
404	20231017	133900	161543345	2475	2475	2475	2475	0
405	20231017	133800	161543345	2475	2475	2475	2475	0
406	20231017	133700	161543345	2475	2475	2475	2475	39
407	20231017	133600	161446820	2475	2475	2475	2475	7
408	20231017	133500	161429495	2475	2475	2475	2475	0
409	20231017	133400	161429495	2475	2475	2475	2475	0
410	20231017	133300	161429495	2475	2475	2475	2475	0
411	20231017	133200	161429495	2475	2480	2480	2475	49
412	20231017	133100	161308070	2485	2485	2485	2485	1
413	20231017	133000	161305585	2485	2485	2490	2485	43
414	20231017	132900	161198725	2485	2485	2485	2485	2
415	20231017	132800	161193755	2490	2490	2490	2490	34
416	20231017	132700	161109095	2485	2485	2485	2485	1000
417	20231017	132600	158624095	2485	2480	2485	2475	498
418	20231017	132500	157391500	2480	2480	2480	2480	11
419	20231017	132400	157364220	2485	2485	2485	2485	1
420	20231017	132300	157361735	2485	2475	2485	2475	2
421	20231017	132200	157356775	2475	2475	2475	2470	13
422	20231017	132100	157324610	2490	2490	2490	2490	2
423	20231017	132000	157319630	2490	2495	2495	2490	3
424	20231017	131900	157312155	2470	2465	2470	2465	538
425	20231017	131800	155983300	2470	2470	2470	2470	1
426	20231017	131700	155980830	2465	2465	2465	2465	0
427	20231017	131600	155980830	2465	2465	2465	2465	20
428	20231017	131500	155931530	2470	2470	2470	2470	5
429	20231017	131400	155919180	2470	2470	2470	2470	0
430	20231017	131300	155919180	2470	2470	2470	2470	196
431	20231017	131200	155435060	2465	2465	2465	2465	66
432	20231017	131100	155272370	2470	2470	2470	2470	1
433	20231017	131000	155269900	2465	2465	2465	2465	0
434	20231017	130900	155269900	2465	2465	2465	2465	162
435	20231017	130800	154870570	2460	2460	2460	2460	0
436	20231017	130700	154870570	2460	2460	2460	2455	433
437	20231017	130600	153805890	2460	2460	2460	2460	0
438	20231017	130500	153805890	2460	2460	2460	2460	0
439	20231017	130400	153805890	2460	2460	2460	2460	3
440	20231017	130300	153798510	2465	2465	2465	2465	0
441	20231017	130200	153798510	2465	2465	2465	2465	5
442	20231017	130100	153786185	2465	2465	2465	2465	43
443	20231017	130000	153680190	2465	2465	2465	2465	1039
444	20231017	125900	151119055	2470	2470	2470	2470	0
445	20231017	125800	151119055	2470	2470	2470	2470	139
446	20231017	125700	150775725	2470	2470	2470	2470	0
447	20231017	125600	150775725	2470	2470	2470	2470	263
448	20231017	125500	150126115	2470	2470	2470	2470	1
449	20231017	125400	150123645	2475	2475	2475	2475	0
450	20231017	125300	150123645	2475	2475	2475	2475	36
451	20231017	125200	150034545	2475	2475	2475	2475	100
452	20231017	125100	149787045	2475	2475	2475	2475	21
453	20231017	125000	149735070	2475	2475	2475	2475	0
454	20231017	124900	149735070	2475	2475	2475	2475	0
455	20231017	124800	149735070	2475	2475	2475	2475	31
456	20231017	124700	149658345	2480	2480	2480	2480	15
457	20231017	124600	149621145	2470	2470	2470	2470	0
458	20231017	124500	149621145	2470	2470	2470	2470	0
459	20231017	124400	149621145	2470	2475	2475	2470	41
460	20231017	124300	149519700	2465	2480	2480	2465	1751
461	20231017	124200	145182995	2490	2490	2490	2490	448
462	20231017	124100	144067475	2480	2480	2480	2480	1
463	20231017	124000	144064995	2490	2490	2490	2490	0
464	20231017	123900	144064995	2490	2490	2490	2490	143
465	20231017	123800	143708925	2490	2485	2490	2485	47
466	20231017	123700	143591900	2485	2485	2485	2485	0
467	20231017	123600	143591900	2485	2485	2485	2485	0
468	20231017	123500	143591900	2485	2485	2485	2485	0
469	20231017	123400	143591900	2485	2485	2485	2485	0
470	20231017	123300	143591900	2485	2485	2485	2485	0
471	20231017	123200	143591900	2485	2485	2485	2485	0
472	20231017	123100	143591900	2485	2485	2485	2485	0
473	20231017	123000	143591900	2485	2485	2485	2485	0
474	20231017	122900	143591900	2485	2485	2485	2485	0
475	20231017	122800	143591900	2485	2485	2485	2485	0
476	20231017	122700	143591900	2485	2485	2485	2485	0
477	20231017	122600	143591900	2485	2485	2485	2485	280
478	20231017	122500	142896100	2485	2485	2485	2485	0
479	20231017	122400	142896100	2485	2485	2485	2485	0
480	20231017	122300	142896100	2485	2485	2485	2485	0
481	20231017	122200	142896100	2485	2485	2485	2485	20
482	20231017	122100	142846400	2480	2485	2485	2480	350
483	20231017	122000	141976665	2485	2485	2485	2485	54
484	20231017	121900	141842475	2485	2485	2485	2485	6
485	20231017	121800	141827565	2485	2490	2490	2485	100
486	20231017	121700	141579060	2490	2490	2490	2490	0
487	20231017	121600	141579060	2490	2490	2490	2490	0
488	20231017	121500	141579060	2490	2490	2490	2490	0
489	20231017	121400	141579060	2490	2490	2490	2490	0
490	20231017	121300	141579060	2490	2490	2490	2490	406
491	20231017	121200	140568120	2490	2490	2490	2490	0
492	20231017	121100	140568120	2490	2490	2490	2490	0
493	20231017	121000	140568120	2490	2495	2495	2490	2
494	20231017	120900	140563135	2500	2500	2500	2500	0
495	20231017	120800	140563135	2500	2500	2500	2500	0
496	20231017	120700	140563135	2500	2500	2500	2500	1
497	20231017	120600	140560635	2490	2490	2490	2490	0
498	20231017	120500	140560635	2490	2500	2500	2490	102
499	20231017	120400	140306645	2505	2505	2505	2505	0
500	20231017	120300	140306645	2505	2505	2505	2505	9
501	20231017	120200	140284100	2505	2505	2505	2505	0
502	20231017	120100	140284100	2505	2505	2505	2505	0
503	20231017	120000	140284100	2505	2505	2505	2505	0
504	20231017	115900	140284100	2505	2485	2505	2485	2
505	20231017	115800	140279110	2490	2490	2490	2490	0
506	20231017	115700	140279110	2490	2490	2490	2490	18
507	20231017	115600	140234290	2500	2500	2500	2500	1230
508	20231017	115500	137159290	2500	2500	2500	2500	0
509	20231017	115400	137159290	2500	2500	2500	2500	0
510	20231017	115300	137159290	2500	2500	2500	2500	10
511	20231017	115200	137134290	2480	2480	2480	2480	0
512	20231017	115100	137134290	2480	2480	2480	2480	0
513	20231017	115000	137134290	2480	2480	2480	2480	0
514	20231017	114900	137134290	2480	2480	2480	2480	0
515	20231017	114800	137134290	2480	2480	2480	2480	0
516	20231017	114700	137134290	2480	2480	2480	2480	400
517	20231017	114600	136142290	2480	2480	2480	2480	8
518	20231017	114500	136122450	2505	2505	2510	2485	24
519	20231017	114400	136062460	2505	2485	2505	2485	109
520	20231017	114300	135789595	2505	2490	2510	2485	54
521	20231017	114200	135654785	2515	2515	2515	2515	9
522	20231017	114100	135632150	2510	2510	2510	2510	1686
523	20231017	114000	131400290	2510	2510	2510	2510	0
524	20231017	113900	131400290	2510	2510	2510	2510	5
525	20231017	113800	131387740	2510	2510	2510	2510	0
526	20231017	113700	131387740	2510	2510	2510	2510	0
527	20231017	113600	131387740	2510	2510	2510	2510	0
528	20231017	113500	131387740	2510	2510	2510	2510	0
529	20231017	113400	131387740	2510	2510	2510	2510	0
530	20231017	113300	131387740	2510	2510	2510	2510	0
531	20231017	113200	131387740	2510	2510	2510	2510	0
532	20231017	113100	131387740	2510	2510	2510	2510	0
533	20231017	113000	131387740	2510	2510	2510	2510	0
534	20231017	112900	131387740	2510	2510	2510	2510	0
535	20231017	112800	131387740	2510	2505	2510	2505	100
536	20231017	112700	131136955	2505	2505	2505	2505	2
537	20231017	112600	131131945	2510	2510	2510	2510	0
538	20231017	112500	131131945	2510	2510	2510	2510	0
539	20231017	112400	131131945	2510	2510	2510	2510	0
540	20231017	112300	131131945	2510	2510	2510	2510	0
541	20231017	112200	131131945	2510	2510	2510	2510	0
542	20231017	112100	131131945	2510	2495	2510	2495	10
543	20231017	112000	131106950	2485	2485	2485	2485	0
544	20231017	111900	131106950	2485	2485	2485	2485	8
545	20231017	111800	131087070	2485	2485	2485	2485	202
546	20231017	111700	130585100	2485	2485	2485	2485	0
547	20231017	111600	130585100	2485	2485	2485	2485	0
548	20231017	111500	130585100	2485	2485	2485	2485	1
549	20231017	111400	130582615	2485	2485	2485	2485	4
550	20231017	111300	130572675	2485	2485	2485	2485	1
551	20231017	111200	130570190	2485	2490	2490	2485	189
552	20231017	111100	130100010	2490	2490	2490	2490	0
553	20231017	111000	130100010	2490	2490	2490	2490	4
554	20231017	110900	130090050	2490	2490	2490	2490	25
555	20231017	110800	130027800	2495	2495	2495	2495	0
556	20231017	110700	130027800	2495	2495	2495	2495	20
557	20231017	110600	129977900	2495	2495	2495	2495	0
558	20231017	110500	129977900	2495	2495	2495	2495	31
559	20231017	110400	129900555	2500	2500	2500	2500	10
560	20231017	110300	129875555	2510	2510	2510	2510	0
561	20231017	110200	129875555	2510	2510	2510	2510	3
562	20231017	110100	129868025	2505	2505	2505	2505	1
563	20231017	110000	129865520	2510	2510	2510	2510	0
564	20231017	105900	129865520	2510	2510	2510	2510	120
565	20231017	105800	129564320	2510	2510	2510	2510	0
566	20231017	105700	129564320	2510	2510	2510	2510	80
567	20231017	105600	129363520	2510	2510	2510	2510	10
568	20231017	105500	129338420	2510	2510	2510	2510	5
569	20231017	105400	129325870	2510	2510	2510	2510	0
570	20231017	105300	129325870	2510	2510	2510	2510	0
571	20231017	105200	129325870	2510	2510	2510	2510	2036
572	20231017	105100	124215510	2515	2515	2515	2515	500
573	20231017	105000	122958010	2515	2505	2515	2505	105
574	20231017	104900	122694275	2490	2490	2490	2490	0
575	20231017	104800	122694275	2490	2490	2490	2490	0
576	20231017	104700	122694275	2490	2490	2490	2490	0
577	20231017	104600	122694275	2490	2500	2525	2490	146
578	20231017	104500	122328330	2475	2500	2510	2475	400
579	20231017	104400	121334580	2525	2500	2525	2495	1030
580	20231017	104300	118753785	2505	2500	2505	2490	303
581	20231017	104200	117995240	2505	2495	2505	2495	100
582	20231017	104100	117745380	2510	2490	2515	2490	800
583	20231017	104000	115737665	2500	2475	2500	2475	800
584	20231017	103900	113743340	2480	2475	2480	2475	300
585	20231017	103800	112999405	2470	2460	2475	2460	380
586	20231017	103700	112061190	2450	2450	2450	2450	0
587	20231017	103600	112061190	2450	2450	2450	2450	0
588	20231017	103500	112061190	2450	2465	2465	2450	1417
589	20231017	103400	108579890	2470	2470	2470	2465	529
590	20231017	103300	107275875	2465	2465	2465	2465	0
591	20231017	103200	107275875	2465	2470	2470	2465	1389
592	20231017	103100	103845090	2470	2470	2470	2470	0
593	20231017	103000	103845090	2470	2470	2470	2470	0
594	20231017	102900	103845090	2470	2470	2470	2470	0
595	20231017	102800	103845090	2470	2470	2470	2470	0
596	20231017	102700	103845090	2470	2470	2470	2470	1
597	20231017	102600	103842620	2475	2475	2475	2475	7
598	20231017	102500	103825295	2475	2475	2475	2475	16
599	20231017	102400	103785695	2470	2470	2470	2470	50
600	20231017	102300	103662195	2470	2470	2470	2470	2
601	20231017	102200	103657255	2460	2465	2465	2460	58
602	20231017	102100	103514525	2465	2465	2465	2465	61
603	20231017	102000	103364160	2465	2475	2475	2465	6215
604	20231017	101900	88009140	2480	2480	2480	2480	26
605	20231017	101800	87944660	2485	2485	2485	2485	126
606	20231017	101700	87631550	2485	2485	2485	2485	61
607	20231017	101600	87479965	2485	2485	2485	2480	629
608	20231017	101500	85920010	2490	2490	2490	2490	19
609	20231017	101400	85872700	2485	2485	2485	2485	0
610	20231017	101300	85872700	2485	2490	2490	2485	513
611	20231017	101200	84597820	2490	2490	2490	2490	10
612	20231017	101100	84572920	2485	2505	2505	2485	943
613	20231017	101000	82223195	2520	2500	2520	2500	33
614	20231017	100900	82140655	2530	2505	2530	2505	1100
615	20231017	100800	79364115	2500	2500	2500	2500	138
616	20231017	100700	79019115	2490	2490	2490	2490	0
617	20231017	100600	79019115	2490	2490	2490	2490	0
618	20231017	100500	79019115	2490	2490	2490	2490	0
619	20231017	100400	79019115	2490	2490	2490	2490	0
620	20231017	100300	79019115	2490	2500	2500	2490	1800
621	20231017	100200	74528370	2500	2505	2505	2500	1384
622	20231017	100100	71068365	2505	2505	2505	2505	30
623	20231017	100000	70993215	2510	2510	2510	2510	1
624	20231017	095900	70990705	2510	2510	2510	2510	0
625	20231017	095800	70990705	2510	2510	2510	2510	0
626	20231017	095700	70990705	2510	2510	2510	2510	5
627	20231017	095600	70978155	2510	2510	2510	2510	5
628	20231017	095500	70965605	2510	2510	2510	2510	5
629	20231017	095400	70953055	2500	2500	2500	2500	0
630	20231017	095300	70953055	2500	2500	2500	2500	100
631	20231017	095200	70703055	2500	2510	2510	2500	1883
632	20231017	095100	65984385	2515	2515	2515	2515	692
633	20231017	095000	64244005	2520	2520	2520	2520	1
634	20231017	094900	64241485	2520	2520	2520	2520	2
635	20231017	094800	64236445	2530	2515	2530	2515	391
636	20231017	094700	63252270	2530	2530	2530	2530	0
637	20231017	094600	63252270	2530	2525	2530	2525	4
638	20231017	094500	63242165	2515	2515	2515	2515	2
639	20231017	094400	63237135	2520	2520	2520	2520	27
640	20231017	094300	63169095	2520	2515	2520	2515	255
641	20231017	094200	62527670	2515	2515	2515	2515	0
642	20231017	094100	62527670	2515	2515	2515	2515	201
643	20231017	094000	62022155	2515	2515	2515	2515	183
644	20231017	093900	61561910	2515	2515	2515	2515	548
645	20231017	093800	60183690	2515	2515	2515	2515	100
646	20231017	093700	59932190	2515	2515	2515	2515	262
647	20231017	093600	59273260	2515	2515	2515	2515	0
648	20231017	093500	59273260	2515	2515	2515	2515	18
649	20231017	093400	59227990	2515	2520	2520	2515	4
650	20231017	093300	59217920	2520	2525	2525	2520	628
651	20231017	093200	57635350	2520	2520	2520	2520	318
652	20231017	093100	56833990	2520	2520	2520	2520	51
653	20231017	093000	56705470	2520	2520	2520	2520	17
654	20231017	092900	56662630	2520	2520	2520	2520	126
655	20231017	092800	56345110	2510	2510	2510	2510	70
656	20231017	092700	56169410	2515	2515	2515	2515	2
657	20231017	092600	56164380	2520	2520	2520	2520	80
658	20231017	092500	55962780	2510	2510	2510	2510	200
659	20231017	092400	55460780	2510	2510	2510	2510	1
660	20231017	092300	55458270	2510	2510	2510	2510	0
661	20231017	092200	55458270	2510	2510	2510	2510	10
662	20231017	092100	55433170	2510	2510	2510	2510	0
663	20231017	092000	55433170	2510	2510	2510	2510	0
664	20231017	091900	55433170	2510	2515	2515	2510	44
665	20231017	091800	55322695	2510	2525	2525	2510	87
666	20231017	091700	55103320	2525	2525	2525	2525	75
667	20231017	091600	54913945	2530	2530	2530	2530	0
668	20231017	091500	54913945	2530	2535	2535	2530	376
669	20231017	091400	53962335	2535	2535	2535	2535	10
670	20231017	091300	53936985	2540	2535	2540	2535	71
671	20231017	091200	53756995	2535	2530	2540	2530	1368
672	20231017	091100	50283175	2525	2505	2525	2505	102
673	20231017	091000	50025965	2505	2505	2505	2505	0
674	20231017	090900	50025965	2505	2520	2520	2505	120
675	20231017	090800	49725350	2510	2505	2510	2505	5656
676	20231017	090700	35529615	2500	2500	2500	2500	3350
677	20231017	090600	27154615	2500	2515	2515	2500	1035
678	20231017	090500	24555285	2515	2525	2525	2515	115
679	20231017	090400	24265530	2535	2535	2540	2520	3049
680	20231017	090300	16522905	2515	2540	2540	2515	1035
681	20231017	090200	13911250	2530	2515	2540	2515	598
682	20231017	090100	12396000	2515	2510	2515	2510	426
683	20231017	090000	11325625	2510	2495	2510	2495	4538