KissMeData/128540/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200000	153721695	2715	2715	2715	2715	117
3	20231026	195900	153721695	2715	2715	2715	2715	0
4	20231026	195800	153721695	2715	2715	2715	2715	0
5	20231026	195700	153721695	2715	2715	2715	2715	0
6	20231026	195600	153721695	2715	2715	2715	2715	0
7	20231026	195500	153721695	2715	2715	2715	2715	0
8	20231026	195400	153721695	2715	2715	2715	2715	0
9	20231026	195300	153721695	2715	2715	2715	2715	0
10	20231026	195200	153721695	2715	2715	2715	2715	0
11	20231026	195100	153721695	2715	2715	2715	2715	0
12	20231026	195000	153721695	2715	2715	2715	2715	0
13	20231026	194900	153721695	2715	2715	2715	2715	0
14	20231026	194800	153721695	2715	2715	2715	2715	0
15	20231026	194700	153721695	2715	2715	2715	2715	0
16	20231026	194600	153721695	2715	2715	2715	2715	0
17	20231026	194500	153721695	2715	2715	2715	2715	0
18	20231026	194400	153721695	2715	2715	2715	2715	0
19	20231026	194300	153721695	2715	2715	2715	2715	0
20	20231026	194200	153721695	2715	2715	2715	2715	0
21	20231026	194100	153721695	2715	2715	2715	2715	0
22	20231026	194000	153721695	2715	2715	2715	2715	0
23	20231026	193900	153721695	2715	2715	2715	2715	0
24	20231026	193800	153721695	2715	2715	2715	2715	0
25	20231026	193700	153721695	2715	2715	2715	2715	0
26	20231026	193600	153721695	2715	2715	2715	2715	0
27	20231026	193500	153721695	2715	2715	2715	2715	0
28	20231026	193400	153721695	2715	2715	2715	2715	0
29	20231026	193300	153721695	2715	2715	2715	2715	0
30	20231026	193200	153721695	2715	2715	2715	2715	0
31	20231026	193100	153721695	2715	2715	2715	2715	0
32	20231026	193000	153721695	2715	2715	2715	2715	117
33	20231026	192900	153721695	2715	2715	2715	2715	0
34	20231026	192800	153721695	2715	2715	2715	2715	0
35	20231026	192700	153721695	2715	2715	2715	2715	0
36	20231026	192600	153721695	2715	2715	2715	2715	0
37	20231026	192500	153721695	2715	2715	2715	2715	0
38	20231026	192400	153721695	2715	2715	2715	2715	0
39	20231026	192300	153721695	2715	2715	2715	2715	0
40	20231026	192200	153721695	2715	2715	2715	2715	0
41	20231026	192100	153721695	2715	2715	2715	2715	0
42	20231026	192000	153721695	2715	2715	2715	2715	0
43	20231026	191900	153721695	2715	2715	2715	2715	0
44	20231026	191800	153721695	2715	2715	2715	2715	0
45	20231026	191700	153721695	2715	2715	2715	2715	0
46	20231026	191600	153721695	2715	2715	2715	2715	0
47	20231026	191500	153721695	2715	2715	2715	2715	0
48	20231026	191400	153721695	2715	2715	2715	2715	0
49	20231026	191300	153721695	2715	2715	2715	2715	0
50	20231026	191200	153721695	2715	2715	2715	2715	0
51	20231026	191100	153721695	2715	2715	2715	2715	0
52	20231026	191000	153721695	2715	2715	2715	2715	0
53	20231026	190900	153721695	2715	2715	2715	2715	0
54	20231026	190800	153721695	2715	2715	2715	2715	0
55	20231026	190700	153721695	2715	2715	2715	2715	0
56	20231026	190600	153721695	2715	2715	2715	2715	0
57	20231026	190500	153721695	2715	2715	2715	2715	0
58	20231026	190400	153721695	2715	2715	2715	2715	0
59	20231026	190300	153721695	2715	2715	2715	2715	0
60	20231026	190200	153721695	2715	2715	2715	2715	0
61	20231026	190100	153721695	2715	2715	2715	2715	0
62	20231026	190000	153721695	2715	2715	2715	2715	117
63	20231026	185900	153721695	2715	2715	2715	2715	0
64	20231026	185800	153721695	2715	2715	2715	2715	0
65	20231026	185700	153721695	2715	2715	2715	2715	0
66	20231026	185600	153721695	2715	2715	2715	2715	0
67	20231026	185500	153721695	2715	2715	2715	2715	0
68	20231026	185400	153721695	2715	2715	2715	2715	0
69	20231026	185300	153721695	2715	2715	2715	2715	0
70	20231026	185200	153721695	2715	2715	2715	2715	0
71	20231026	185100	153721695	2715	2715	2715	2715	0
72	20231026	185000	153721695	2715	2715	2715	2715	0
73	20231026	184900	153721695	2715	2715	2715	2715	0
74	20231026	184800	153721695	2715	2715	2715	2715	0
75	20231026	184700	153721695	2715	2715	2715	2715	0
76	20231026	184600	153721695	2715	2715	2715	2715	0
77	20231026	184500	153721695	2715	2715	2715	2715	0
78	20231026	184400	153721695	2715	2715	2715	2715	0
79	20231026	184300	153721695	2715	2715	2715	2715	0
80	20231026	184200	153721695	2715	2715	2715	2715	0
81	20231026	184100	153721695	2715	2715	2715	2715	0
82	20231026	184000	153721695	2715	2715	2715	2715	0
83	20231026	183900	153721695	2715	2715	2715	2715	0
84	20231026	183800	153721695	2715	2715	2715	2715	0
85	20231026	183700	153721695	2715	2715	2715	2715	0
86	20231026	183600	153721695	2715	2715	2715	2715	0
87	20231026	183500	153721695	2715	2715	2715	2715	0
88	20231026	183400	153721695	2715	2715	2715	2715	0
89	20231026	183300	153721695	2715	2715	2715	2715	0
90	20231026	183200	153721695	2715	2715	2715	2715	0
91	20231026	183100	153721695	2715	2715	2715	2715	0
92	20231026	183000	153721695	2715	2715	2715	2715	117
93	20231026	182900	153721695	2715	2715	2715	2715	0
94	20231026	182800	153721695	2715	2715	2715	2715	0
95	20231026	182700	153721695	2715	2715	2715	2715	0
96	20231026	182600	153721695	2715	2715	2715	2715	0
97	20231026	182500	153721695	2715	2715	2715	2715	0
98	20231026	182400	153721695	2715	2715	2715	2715	0
99	20231026	182300	153721695	2715	2715	2715	2715	0
100	20231026	182200	153721695	2715	2715	2715	2715	0
101	20231026	182100	153721695	2715	2715	2715	2715	0
102	20231026	182000	153721695	2715	2715	2715	2715	0
103	20231026	181900	153721695	2715	2715	2715	2715	0
104	20231026	181800	153721695	2715	2715	2715	2715	0
105	20231026	181700	153721695	2715	2715	2715	2715	0
106	20231026	181600	153721695	2715	2715	2715	2715	0
107	20231026	181500	153721695	2715	2715	2715	2715	0
108	20231026	181400	153721695	2715	2715	2715	2715	0
109	20231026	181300	153721695	2715	2715	2715	2715	0
110	20231026	181200	153721695	2715	2715	2715	2715	0
111	20231026	181100	153721695	2715	2715	2715	2715	0
112	20231026	181000	153721695	2715	2715	2715	2715	0
113	20231026	180900	153721695	2715	2715	2715	2715	0
114	20231026	180800	153721695	2715	2715	2715	2715	0
115	20231026	180700	153721695	2715	2715	2715	2715	0
116	20231026	180600	153721695	2715	2715	2715	2715	0
117	20231026	180500	153721695	2715	2715	2715	2715	0
118	20231026	180400	153721695	2715	2715	2715	2715	0
119	20231026	180300	153721695	2715	2715	2715	2715	0
120	20231026	180200	153721695	2715	2715	2715	2715	0
121	20231026	180100	153721695	2715	2715	2715	2715	0
122	20231026	180000	153721695	2715	2715	2715	2715	117
123	20231026	175900	153721695	2715	2715	2715	2715	0
124	20231026	175800	153721695	2715	2715	2715	2715	0
125	20231026	175700	153721695	2715	2715	2715	2715	0
126	20231026	175600	153721695	2715	2715	2715	2715	0
127	20231026	175500	153721695	2715	2715	2715	2715	0
128	20231026	175400	153721695	2715	2715	2715	2715	0
129	20231026	175300	153721695	2715	2715	2715	2715	0
130	20231026	175200	153721695	2715	2715	2715	2715	0
131	20231026	175100	153721695	2715	2715	2715	2715	0
132	20231026	175000	153721695	2715	2715	2715	2715	0
133	20231026	174900	153721695	2715	2715	2715	2715	0
134	20231026	174800	153721695	2715	2715	2715	2715	0
135	20231026	174700	153721695	2715	2715	2715	2715	0
136	20231026	174600	153721695	2715	2715	2715	2715	0
137	20231026	174500	153721695	2715	2715	2715	2715	0
138	20231026	174400	153721695	2715	2715	2715	2715	0
139	20231026	174300	153721695	2715	2715	2715	2715	0
140	20231026	174200	153721695	2715	2715	2715	2715	0
141	20231026	174100	153721695	2715	2715	2715	2715	0
142	20231026	174000	153721695	2715	2715	2715	2715	0
143	20231026	173900	153721695	2715	2715	2715	2715	0
144	20231026	173800	153721695	2715	2715	2715	2715	0
145	20231026	173700	153721695	2715	2715	2715	2715	0
146	20231026	173600	153721695	2715	2715	2715	2715	0
147	20231026	173500	153721695	2715	2715	2715	2715	0
148	20231026	173400	153721695	2715	2715	2715	2715	0
149	20231026	173300	153721695	2715	2715	2715	2715	0
150	20231026	173200	153721695	2715	2715	2715	2715	0
151	20231026	173100	153721695	2715	2715	2715	2715	0
152	20231026	173000	153721695	2715	2715	2715	2715	117
153	20231026	172900	153721695	2715	2715	2715	2715	0
154	20231026	172800	153721695	2715	2715	2715	2715	0
155	20231026	172700	153721695	2715	2715	2715	2715	0
156	20231026	172600	153721695	2715	2715	2715	2715	0
157	20231026	172500	153721695	2715	2715	2715	2715	0
158	20231026	172400	153721695	2715	2715	2715	2715	0
159	20231026	172300	153721695	2715	2715	2715	2715	0
160	20231026	172200	153721695	2715	2715	2715	2715	0
161	20231026	172100	153721695	2715	2715	2715	2715	0
162	20231026	172000	153721695	2715	2715	2715	2715	0
163	20231026	171900	153721695	2715	2715	2715	2715	0
164	20231026	171800	153721695	2715	2715	2715	2715	0
165	20231026	171700	153721695	2715	2715	2715	2715	0
166	20231026	171600	153721695	2715	2715	2715	2715	0
167	20231026	171500	153721695	2715	2715	2715	2715	0
168	20231026	171400	153721695	2715	2715	2715	2715	0
169	20231026	171300	153721695	2715	2715	2715	2715	0
170	20231026	171200	153721695	2715	2715	2715	2715	0
171	20231026	171100	153721695	2715	2715	2715	2715	0
172	20231026	171000	153721695	2715	2715	2715	2715	0
173	20231026	170900	153721695	2715	2715	2715	2715	0
174	20231026	170800	153721695	2715	2715	2715	2715	0
175	20231026	170700	153721695	2715	2715	2715	2715	0
176	20231026	170600	153721695	2715	2715	2715	2715	0
177	20231026	170500	153721695	2715	2715	2715	2715	0
178	20231026	170400	153721695	2715	2715	2715	2715	0
179	20231026	170300	153721695	2715	2715	2715	2715	0
180	20231026	170200	153721695	2715	2715	2715	2715	0
181	20231026	170100	153721695	2715	2715	2715	2715	0
182	20231026	170000	153721695	2715	2715	2715	2715	117
183	20231026	165900	153721695	2715	2715	2715	2715	0
184	20231026	165800	153721695	2715	2715	2715	2715	0
185	20231026	165700	153721695	2715	2715	2715	2715	0
186	20231026	165600	153721695	2715	2715	2715	2715	0
187	20231026	165500	153721695	2715	2715	2715	2715	0
188	20231026	165400	153721695	2715	2715	2715	2715	0
189	20231026	165300	153721695	2715	2715	2715	2715	0
190	20231026	165200	153721695	2715	2715	2715	2715	0
191	20231026	165100	153721695	2715	2715	2715	2715	0
192	20231026	165000	153721695	2715	2715	2715	2715	0
193	20231026	164900	153721695	2715	2715	2715	2715	0
194	20231026	164800	153721695	2715	2715	2715	2715	0
195	20231026	164700	153721695	2715	2715	2715	2715	0
196	20231026	164600	153721695	2715	2715	2715	2715	0
197	20231026	164500	153721695	2715	2715	2715	2715	0
198	20231026	164400	153721695	2715	2715	2715	2715	0
199	20231026	164300	153721695	2715	2715	2715	2715	0
200	20231026	164200	153721695	2715	2715	2715	2715	0
201	20231026	164100	153721695	2715	2715	2715	2715	0
202	20231026	164000	153721695	2715	2715	2715	2715	0
203	20231026	163900	153721695	2715	2715	2715	2715	0
204	20231026	163800	153721695	2715	2715	2715	2715	0
205	20231026	163700	153721695	2715	2715	2715	2715	0
206	20231026	163600	153721695	2715	2715	2715	2715	0
207	20231026	163500	153721695	2715	2715	2715	2715	0
208	20231026	163400	153721695	2715	2715	2715	2715	0
209	20231026	163300	153721695	2715	2715	2715	2715	0
210	20231026	163200	153721695	2715	2715	2715	2715	0
211	20231026	163100	153721695	2715	2715	2715	2715	0
212	20231026	163000	153721695	2715	2715	2715	2715	117
213	20231026	162900	153721695	2715	2715	2715	2715	0
214	20231026	162800	153721695	2715	2715	2715	2715	0
215	20231026	162700	153721695	2715	2715	2715	2715	0
216	20231026	162600	153721695	2715	2715	2715	2715	0
217	20231026	162500	153721695	2715	2715	2715	2715	0
218	20231026	162400	153721695	2715	2715	2715	2715	0
219	20231026	162300	153721695	2715	2715	2715	2715	0
220	20231026	162200	153721695	2715	2715	2715	2715	0
221	20231026	162100	153721695	2715	2715	2715	2715	0
222	20231026	162000	153721695	2715	2715	2715	2715	0
223	20231026	161900	153721695	2715	2715	2715	2715	0
224	20231026	161800	153721695	2715	2715	2715	2715	0
225	20231026	161700	153721695	2715	2715	2715	2715	0
226	20231026	161600	153721695	2715	2715	2715	2715	0
227	20231026	161500	153721695	2715	2715	2715	2715	0
228	20231026	161400	153721695	2715	2715	2715	2715	0
229	20231026	161300	153721695	2715	2715	2715	2715	0
230	20231026	161200	153721695	2715	2715	2715	2715	0
231	20231026	161100	153721695	2715	2715	2715	2715	0
232	20231026	161000	153721695	2715	2715	2715	2715	0
233	20231026	160900	153721695	2715	2715	2715	2715	0
234	20231026	160800	153721695	2715	2715	2715	2715	0
235	20231026	160700	153721695	2715	2715	2715	2715	0
236	20231026	160600	153721695	2715	2715	2715	2715	0
237	20231026	160500	153721695	2715	2715	2715	2715	0
238	20231026	160400	153721695	2715	2715	2715	2715	0
239	20231026	160300	153721695	2715	2715	2715	2715	0
240	20231026	160200	153721695	2715	2715	2715	2715	0
241	20231026	160100	153721695	2715	2715	2715	2715	0
242	20231026	160000	153721695	2715	2715	2715	2715	117
243	20231026	155900	153721695	2715	2715	2715	2715	0
244	20231026	155800	153721695	2715	2715	2715	2715	0
245	20231026	155700	153721695	2715	2715	2715	2715	0
246	20231026	155600	153721695	2715	2715	2715	2715	0
247	20231026	155500	153721695	2715	2715	2715	2715	0
248	20231026	155400	153721695	2715	2715	2715	2715	0
249	20231026	155300	153721695	2715	2715	2715	2715	0
250	20231026	155200	153721695	2715	2715	2715	2715	0
251	20231026	155100	153721695	2715	2715	2715	2715	0
252	20231026	155000	153721695	2715	2715	2715	2715	0
253	20231026	154900	153721695	2715	2715	2715	2715	0
254	20231026	154800	153721695	2715	2715	2715	2715	0
255	20231026	154700	153721695	2715	2715	2715	2715	0
256	20231026	154600	153721695	2715	2715	2715	2715	0
257	20231026	154500	153721695	2715	2715	2715	2715	0
258	20231026	154400	153721695	2715	2715	2715	2715	0
259	20231026	154300	153721695	2715	2715	2715	2715	0
260	20231026	154200	153721695	2715	2715	2715	2715	0
261	20231026	154100	153721695	2715	2715	2715	2715	0
262	20231026	154000	153721695	2715	2715	2715	2715	0
263	20231026	153900	153721695	2715	2715	2715	2715	0
264	20231026	153800	153721695	2715	2715	2715	2715	0
265	20231026	153700	153721695	2715	2715	2715	2715	0
266	20231026	153600	153721695	2715	2715	2715	2715	0
267	20231026	153500	153721695	2715	2715	2715	2715	0
268	20231026	153400	153721695	2715	2715	2715	2715	0
269	20231026	153300	153721695	2715	2715	2715	2715	0
270	20231026	153200	153721695	2715	2715	2715	2715	0
271	20231026	153100	153721695	2715	2715	2715	2715	0
272	20231026	153000	153721695	2715	2715	2715	2715	234
273	20231026	152900	153404040	2710	2710	2710	2710	0
274	20231026	152800	153404040	2710	2710	2710	2710	0
275	20231026	152700	153404040	2710	2710	2710	2710	0
276	20231026	152600	153404040	2710	2710	2710	2710	0
277	20231026	152500	153404040	2710	2710	2710	2710	0
278	20231026	152400	153404040	2710	2710	2710	2710	0
279	20231026	152300	153404040	2710	2710	2710	2710	0
280	20231026	152200	153404040	2710	2710	2710	2710	0
281	20231026	152100	153404040	2710	2710	2710	2710	0
282	20231026	152000	153404040	2710	2710	2710	2710	0
283	20231026	151900	153404040	2710	2715	2715	2690	71
284	20231026	151800	153211755	2695	2700	2715	2695	198
285	20231026	151700	152677020	2700	2705	2705	2700	11
286	20231026	151600	152647315	2715	2715	2715	2715	0
287	20231026	151500	152647315	2715	2715	2715	2715	30
288	20231026	151400	152565865	2715	2715	2715	2715	0
289	20231026	151300	152565865	2715	2715	2715	2715	0
290	20231026	151200	152565865	2715	2715	2715	2715	0
291	20231026	151100	152565865	2715	2715	2715	2715	0
292	20231026	151000	152565865	2715	2715	2715	2715	18
293	20231026	150900	152516995	2715	2715	2715	2715	27
294	20231026	150800	152443690	2705	2705	2705	2705	0
295	20231026	150700	152443690	2705	2705	2705	2705	0
296	20231026	150600	152443690	2705	2705	2705	2705	2
297	20231026	150500	152438280	2715	2715	2715	2715	0
298	20231026	150400	152438280	2715	2715	2715	2715	0
299	20231026	150300	152438280	2715	2715	2715	2715	1
300	20231026	150200	152435565	2685	2705	2705	2685	557
301	20231026	150100	150937205	2720	2720	2720	2720	0
302	20231026	150000	150937205	2720	2720	2720	2720	0
303	20231026	145900	150937205	2720	2720	2720	2720	0
304	20231026	145800	150937205	2720	2710	2720	2710	8
305	20231026	145700	150915515	2710	2710	2710	2710	43
306	20231026	145600	150798985	2725	2705	2725	2705	296
307	20231026	145500	149998200	2700	2700	2700	2700	4
308	20231026	145400	149987400	2705	2705	2705	2705	0
309	20231026	145300	149987400	2705	2705	2705	2705	10
310	20231026	145200	149960350	2705	2705	2705	2705	0
311	20231026	145100	149960350	2705	2705	2705	2705	30
312	20231026	145000	149879200	2705	2705	2705	2705	0
313	20231026	144900	149879200	2705	2705	2705	2705	0
314	20231026	144800	149879200	2705	2700	2705	2700	310
315	20231026	144700	149042125	2700	2700	2700	2700	0
316	20231026	144600	149042125	2700	2700	2700	2700	0
317	20231026	144500	149042125	2700	2700	2700	2700	10
318	20231026	144400	149015125	2700	2700	2700	2700	178
319	20231026	144300	148534525	2700	2700	2700	2700	150
320	20231026	144200	148129525	2700	2700	2700	2700	0
321	20231026	144100	148129525	2700	2700	2700	2700	73
322	20231026	144000	147932425	2700	2700	2700	2700	3
323	20231026	143900	147924325	2700	2700	2700	2700	20
324	20231026	143800	147870325	2700	2700	2700	2700	27
325	20231026	143700	147797425	2700	2700	2700	2700	0
326	20231026	143600	147797425	2700	2700	2700	2700	0
327	20231026	143500	147797425	2700	2700	2700	2700	0
328	20231026	143400	147797425	2700	2700	2700	2700	0
329	20231026	143300	147797425	2700	2695	2700	2695	365
330	20231026	143200	146813745	2685	2680	2685	2680	325
331	20231026	143100	145941840	2680	2680	2680	2680	11
332	20231026	143000	145912360	2680	2680	2680	2680	1
333	20231026	142900	145909680	2690	2690	2690	2690	0
334	20231026	142800	145909680	2690	2690	2690	2690	0
335	20231026	142700	145909680	2690	2690	2690	2690	1
336	20231026	142600	145906990	2665	2665	2665	2665	0
337	20231026	142500	145906990	2665	2690	2690	2665	3632
338	20231026	142400	136204120	2685	2685	2685	2685	1884
339	20231026	142300	131145580	2685	2685	2685	2685	515
340	20231026	142200	129762805	2685	2685	2685	2685	1
341	20231026	142100	129760120	2680	2680	2680	2680	0
342	20231026	142000	129760120	2680	2680	2680	2680	80
343	20231026	141900	129545720	2665	2675	2675	2665	1000
344	20231026	141800	126879745	2700	2700	2700	2700	0
345	20231026	141700	126879745	2700	2700	2700	2700	0
346	20231026	141600	126879745	2700	2700	2700	2700	10
347	20231026	141500	126852745	2700	2690	2700	2690	1500
348	20231026	141400	122807055	2670	2670	2670	2670	0
349	20231026	141300	122807055	2670	2670	2670	2670	0
350	20231026	141200	122807055	2670	2670	2670	2670	0
351	20231026	141100	122807055	2670	2670	2670	2670	0
352	20231026	141000	122807055	2670	2670	2670	2670	499
353	20231026	140900	121474725	2670	2670	2670	2670	300
354	20231026	140800	120673725	2665	2665	2665	2665	6
355	20231026	140700	120657735	2665	2665	2665	2665	0
356	20231026	140600	120657735	2665	2665	2665	2665	11
357	20231026	140500	120628420	2665	2665	2665	2660	1213
358	20231026	140400	117400775	2665	2665	2665	2665	0
359	20231026	140300	117400775	2665	2665	2665	2665	0
360	20231026	140200	117400775	2665	2665	2665	2665	16
361	20231026	140100	117358135	2665	2665	2665	2665	16
362	20231026	140000	117315495	2665	2665	2665	2665	436
363	20231026	135900	116153555	2665	2665	2665	2665	0
364	20231026	135800	116153555	2665	2665	2665	2665	0
365	20231026	135700	116153555	2665	2665	2665	2665	0
366	20231026	135600	116153555	2665	2665	2665	2665	674
367	20231026	135500	114357345	2670	2665	2670	2665	2
368	20231026	135400	114352010	2680	2685	2685	2680	2
369	20231026	135300	114346645	2665	2670	2670	2665	2000
370	20231026	135200	109016245	2670	2670	2670	2670	0
371	20231026	135100	109016245	2670	2670	2670	2670	4005
372	20231026	135000	98322895	2670	2670	2670	2670	608
373	20231026	134900	96699535	2670	2670	2670	2670	35
374	20231026	134800	96606085	2670	2670	2670	2670	0
375	20231026	134700	96606085	2670	2670	2670	2670	0
376	20231026	134600	96606085	2670	2670	2670	2670	0
377	20231026	134500	96606085	2670	2670	2670	2670	0
378	20231026	134400	96606085	2670	2670	2670	2670	0
379	20231026	134300	96606085	2670	2670	2670	2670	28
380	20231026	134200	96531325	2670	2670	2670	2670	3
381	20231026	134100	96523315	2670	2670	2670	2670	0
382	20231026	134000	96523315	2670	2665	2670	2665	1631
383	20231026	133900	92173785	2670	2675	2675	2670	1025
384	20231026	133800	89437025	2675	2680	2680	2675	699
385	20231026	133700	87565775	2680	2680	2680	2680	0
386	20231026	133600	87565775	2680	2690	2690	2680	1825
387	20231026	133500	82669240	2690	2690	2690	2690	56
388	20231026	133400	82518600	2690	2690	2690	2690	0
389	20231026	133300	82518600	2690	2690	2690	2690	1005
390	20231026	133200	79815150	2690	2690	2690	2690	96
391	20231026	133100	79556910	2700	2700	2700	2700	0
392	20231026	133000	79556910	2700	2700	2700	2700	0
393	20231026	132900	79556910	2700	2700	2700	2700	0
394	20231026	132800	79556910	2700	2700	2700	2700	0
395	20231026	132700	79556910	2700	2700	2700	2700	0
396	20231026	132600	79556910	2700	2700	2700	2700	3
397	20231026	132500	79548810	2700	2700	2700	2700	5
398	20231026	132400	79535310	2700	2700	2700	2700	2
399	20231026	132300	79529910	2700	2700	2700	2700	0
400	20231026	132200	79529910	2700	2700	2700	2700	0
401	20231026	132100	79529910	2700	2700	2700	2700	0
402	20231026	132000	79529910	2700	2700	2700	2700	0
403	20231026	131900	79529910	2700	2700	2700	2700	0
404	20231026	131800	79529910	2700	2700	2700	2700	0
405	20231026	131700	79529910	2700	2700	2700	2700	7
406	20231026	131600	79511010	2700	2700	2700	2700	0
407	20231026	131500	79511010	2700	2700	2700	2700	0
408	20231026	131400	79511010	2700	2700	2700	2700	0
409	20231026	131300	79511010	2700	2700	2700	2700	0
410	20231026	131200	79511010	2700	2700	2700	2700	0
411	20231026	131100	79511010	2700	2700	2700	2700	0
412	20231026	131000	79511010	2700	2700	2700	2700	0
413	20231026	130900	79511010	2700	2700	2700	2700	1
414	20231026	130800	79508310	2690	2695	2695	2690	3000
415	20231026	130700	71437785	2700	2700	2700	2700	0
416	20231026	130600	71437785	2700	2700	2700	2700	17
417	20231026	130500	71391885	2700	2700	2700	2700	0
418	20231026	130400	71391885	2700	2700	2700	2700	0
419	20231026	130300	71391885	2700	2700	2700	2700	0
420	20231026	130200	71391885	2700	2700	2700	2700	2
421	20231026	130100	71386485	2700	2700	2700	2700	30
422	20231026	130000	71305485	2700	2700	2700	2700	0
423	20231026	125900	71305485	2700	2700	2700	2700	0
424	20231026	125800	71305485	2700	2700	2700	2700	0
425	20231026	125700	71305485	2700	2700	2700	2700	269
426	20231026	125600	70579185	2700	2700	2700	2700	0
427	20231026	125500	70579185	2700	2700	2700	2700	8
428	20231026	125400	70557585	2700	2700	2700	2700	900
429	20231026	125300	68127585	2710	2710	2710	2710	1
430	20231026	125200	68124875	2695	2695	2695	2695	0
431	20231026	125100	68124875	2695	2695	2695	2695	259
432	20231026	125000	67426870	2695	2690	2695	2690	1006
433	20231026	124900	64720725	2685	2685	2685	2685	2
434	20231026	124800	64715355	2685	2685	2685	2685	39
435	20231026	124700	64610640	2685	2685	2685	2685	1
436	20231026	124600	64607955	2690	2690	2690	2690	0
437	20231026	124500	64607955	2690	2690	2690	2690	0
438	20231026	124400	64607955	2690	2690	2690	2690	1
439	20231026	124300	64605265	2675	2680	2680	2675	3
440	20231026	124200	64597235	2690	2690	2690	2690	5
441	20231026	124100	64583785	2690	2690	2690	2690	5
442	20231026	124000	64570335	2690	2690	2690	2690	1
443	20231026	123900	64567645	2690	2685	2690	2670	1937
444	20231026	123800	59384990	2690	2690	2690	2690	0
445	20231026	123700	59384990	2690	2690	2690	2690	0
446	20231026	123600	59384990	2690	2690	2690	2690	522
447	20231026	123500	57980810	2690	2690	2690	2690	0
448	20231026	123400	57980810	2690	2690	2690	2690	0
449	20231026	123300	57980810	2690	2690	2690	2690	0
450	20231026	123200	57980810	2690	2690	2690	2690	0
451	20231026	123100	57980810	2690	2690	2690	2690	0
452	20231026	123000	57980810	2690	2690	2690	2690	0
453	20231026	122900	57980810	2690	2690	2690	2690	0
454	20231026	122800	57980810	2690	2690	2690	2690	0
455	20231026	122700	57980810	2690	2690	2690	2690	25
456	20231026	122600	57913560	2690	2690	2690	2690	5
457	20231026	122500	57900110	2690	2690	2690	2690	0
458	20231026	122400	57900110	2690	2690	2690	2690	0
459	20231026	122300	57900110	2690	2690	2690	2690	0
460	20231026	122200	57900110	2690	2690	2690	2690	0
461	20231026	122100	57900110	2690	2690	2690	2690	0
462	20231026	122000	57900110	2690	2685	2690	2685	2
463	20231026	121900	57894735	2685	2690	2690	2685	150
464	20231026	121800	57491485	2690	2690	2690	2690	0
465	20231026	121700	57491485	2690	2700	2700	2690	7062
466	20231026	121600	38445330	2705	2705	2705	2705	0
467	20231026	121500	38445330	2705	2705	2705	2705	0
468	20231026	121400	38445330	2705	2705	2705	2705	0
469	20231026	121300	38445330	2705	2705	2705	2705	0
470	20231026	121200	38445330	2705	2705	2705	2705	0
471	20231026	121100	38445330	2705	2705	2705	2705	20
472	20231026	121000	38391230	2700	2700	2700	2700	0
473	20231026	120900	38391230	2700	2700	2700	2700	0
474	20231026	120800	38391230	2700	2700	2700	2700	1
475	20231026	120700	38388530	2700	2700	2700	2700	0
476	20231026	120600	38388530	2700	2700	2700	2700	0
477	20231026	120500	38388530	2700	2700	2700	2700	0
478	20231026	120400	38388530	2700	2700	2700	2700	0
479	20231026	120300	38388530	2700	2700	2700	2700	0
480	20231026	120200	38388530	2700	2700	2700	2700	0
481	20231026	120100	38388530	2700	2700	2700	2700	0
482	20231026	120000	38388530	2700	2700	2700	2700	0
483	20231026	115900	38388530	2700	2700	2700	2700	0
484	20231026	115800	38388530	2700	2700	2700	2700	0
485	20231026	115700	38388530	2700	2700	2700	2700	502
486	20231026	115600	37033130	2705	2705	2705	2705	0
487	20231026	115500	37033130	2705	2705	2705	2705	0
488	20231026	115400	37033130	2705	2705	2705	2705	0
489	20231026	115300	37033130	2705	2705	2705	2705	0
490	20231026	115200	37033130	2705	2705	2705	2705	0
491	20231026	115100	37033130	2705	2705	2705	2705	584
492	20231026	115000	35453410	2705	2705	2705	2705	7
493	20231026	114900	35434475	2705	2705	2705	2705	7
494	20231026	114800	35415540	2710	2705	2710	2705	193
495	20231026	114700	34893465	2705	2705	2705	2705	2
496	20231026	114600	34888055	2700	2700	2700	2700	0
497	20231026	114500	34888055	2700	2700	2700	2700	0
498	20231026	114400	34888055	2700	2700	2700	2700	0
499	20231026	114300	34888055	2700	2705	2705	2700	53
500	20231026	114200	34744695	2705	2705	2705	2705	0
501	20231026	114100	34744695	2705	2705	2705	2705	2
502	20231026	114000	34739285	2705	2705	2705	2705	11
503	20231026	113900	34709530	2710	2715	2715	2710	51
504	20231026	113800	34571070	2705	2705	2705	2705	0
505	20231026	113700	34571070	2705	2705	2705	2705	0
506	20231026	113600	34571070	2705	2705	2705	2705	0
507	20231026	113500	34571070	2705	2705	2705	2705	21
508	20231026	113400	34514265	2705	2705	2705	2705	40
509	20231026	113300	34406065	2705	2705	2705	2705	0
510	20231026	113200	34406065	2705	2705	2705	2705	0
511	20231026	113100	34406065	2705	2705	2705	2705	0
512	20231026	113000	34406065	2705	2705	2705	2705	0
513	20231026	112900	34406065	2705	2705	2705	2705	0
514	20231026	112800	34406065	2705	2705	2705	2705	0
515	20231026	112700	34406065	2705	2705	2705	2705	227
516	20231026	112600	33792030	2700	2700	2700	2700	0
517	20231026	112500	33792030	2700	2700	2700	2700	0
518	20231026	112400	33792030	2700	2700	2700	2700	0
519	20231026	112300	33792030	2700	2700	2700	2700	0
520	20231026	112200	33792030	2700	2700	2700	2700	502
521	20231026	112100	32436630	2700	2700	2700	2700	0
522	20231026	112000	32436630	2700	2700	2700	2700	20
523	20231026	111900	32382630	2710	2710	2710	2710	0
524	20231026	111800	32382630	2710	2710	2710	2710	38
525	20231026	111700	32279650	2710	2710	2710	2710	36
526	20231026	111600	32182090	2715	2715	2715	2715	1
527	20231026	111500	32179375	2705	2705	2705	2705	0
528	20231026	111400	32179375	2705	2705	2705	2705	0
529	20231026	111300	32179375	2705	2705	2705	2705	0
530	20231026	111200	32179375	2705	2705	2705	2705	0
531	20231026	111100	32179375	2705	2705	2705	2705	0
532	20231026	111000	32179375	2705	2705	2705	2705	0
533	20231026	110900	32179375	2705	2705	2705	2705	0
534	20231026	110800	32179375	2705	2705	2705	2705	0
535	20231026	110700	32179375	2705	2705	2705	2705	353
536	20231026	110600	31224510	2720	2720	2720	2720	68
537	20231026	110500	31039550	2720	2705	2720	2705	23
538	20231026	110400	30977155	2710	2710	2710	2710	0
539	20231026	110300	30977155	2710	2710	2710	2710	0
540	20231026	110200	30977155	2710	2710	2710	2710	0
541	20231026	110100	30977155	2710	2710	2710	2710	20
542	20231026	110000	30922955	2710	2710	2710	2710	0
543	20231026	105900	30922955	2710	2710	2710	2710	0
544	20231026	105800	30922955	2710	2710	2710	2710	6
545	20231026	105700	30906695	2705	2705	2705	2705	0
546	20231026	105600	30906695	2705	2705	2705	2705	0
547	20231026	105500	30906695	2705	2705	2705	2705	0
548	20231026	105400	30906695	2705	2705	2705	2705	57
549	20231026	105300	30752510	2710	2705	2710	2705	60
550	20231026	105200	30590010	2710	2710	2710	2710	32
551	20231026	105100	30503290	2725	2725	2725	2725	2
552	20231026	105000	30497840	2735	2735	2735	2735	30
553	20231026	104900	30415790	2735	2720	2735	2705	1216
554	20231026	104800	27126375	2710	2725	2725	2710	785
555	20231026	104700	24996905	2750	2750	2750	2750	8
556	20231026	104600	24974905	2755	2755	2755	2755	1
557	20231026	104500	24972150	2740	2740	2740	2740	64
558	20231026	104400	24796790	2735	2735	2735	2735	25
559	20231026	104300	24728415	2735	2735	2735	2735	1
560	20231026	104200	24725680	2735	2725	2735	2725	23
561	20231026	104100	24662985	2725	2725	2725	2725	0
562	20231026	104000	24662985	2725	2725	2725	2725	0
563	20231026	103900	24662985	2725	2725	2725	2725	0
564	20231026	103800	24662985	2725	2715	2725	2710	25
565	20231026	103700	24595020	2725	2725	2725	2725	0
566	20231026	103600	24595020	2725	2725	2725	2725	0
567	20231026	103500	24595020	2725	2725	2725	2725	0
568	20231026	103400	24595020	2725	2725	2725	2725	0
569	20231026	103300	24595020	2725	2725	2725	2725	0
570	20231026	103200	24595020	2725	2725	2725	2725	0
571	20231026	103100	24595020	2725	2725	2725	2725	15
572	20231026	103000	24554145	2725	2725	2725	2725	1
573	20231026	102900	24551420	2725	2715	2725	2715	18
574	20231026	102800	24502530	2705	2705	2705	2705	0
575	20231026	102700	24502530	2705	2710	2710	2705	91
576	20231026	102600	24256340	2715	2715	2715	2715	0
577	20231026	102500	24256340	2715	2715	2715	2715	0
578	20231026	102400	24256340	2715	2715	2715	2715	0
579	20231026	102300	24256340	2715	2715	2715	2715	0
580	20231026	102200	24256340	2715	2715	2715	2715	0
581	20231026	102100	24256340	2715	2715	2715	2715	0
582	20231026	102000	24256340	2715	2715	2715	2715	0
583	20231026	101900	24256340	2715	2715	2715	2715	0
584	20231026	101800	24256340	2715	2715	2715	2715	0
585	20231026	101700	24256340	2715	2715	2715	2715	1
586	20231026	101600	24253625	2715	2715	2715	2715	0
587	20231026	101500	24253625	2715	2720	2720	2715	54
588	20231026	101400	24106765	2730	2710	2730	2710	68
589	20231026	101300	23921370	2710	2705	2710	2705	110
590	20231026	101200	23623470	2710	2710	2710	2710	0
591	20231026	101100	23623470	2710	2710	2710	2710	0
592	20231026	101000	23623470	2710	2710	2710	2710	490
593	20231026	100900	22295570	2725	2725	2725	2725	0
594	20231026	100800	22295570	2725	2725	2725	2725	0
595	20231026	100700	22295570	2725	2725	2725	2725	0
596	20231026	100600	22295570	2725	2725	2725	2725	0
597	20231026	100500	22295570	2725	2725	2725	2725	0
598	20231026	100400	22295570	2725	2725	2725	2725	0
599	20231026	100300	22295570	2725	2725	2725	2725	2
600	20231026	100200	22290120	2705	2705	2705	2705	0
601	20231026	100100	22290120	2705	2710	2710	2705	65
602	20231026	100000	22114285	2715	2715	2715	2715	1860
603	20231026	095900	17064385	2720	2720	2720	2720	0
604	20231026	095800	17064385	2720	2720	2720	2720	0
605	20231026	095700	17064385	2720	2720	2720	2720	0
606	20231026	095600	17064385	2720	2720	2720	2720	0
607	20231026	095500	17064385	2720	2725	2725	2720	236
608	20231026	095400	16422280	2725	2725	2725	2725	0
609	20231026	095300	16422280	2725	2725	2725	2725	0
610	20231026	095200	16422280	2725	2725	2725	2725	0
611	20231026	095100	16422280	2725	2725	2725	2725	0
612	20231026	095000	16422280	2725	2725	2725	2725	0
613	20231026	094900	16422280	2725	2725	2725	2725	13
614	20231026	094800	16386855	2725	2725	2725	2725	15
615	20231026	094700	16345980	2735	2735	2735	2735	0
616	20231026	094600	16345980	2735	2735	2735	2735	3
617	20231026	094500	16337775	2740	2740	2740	2740	0
618	20231026	094400	16337775	2740	2740	2740	2740	0
619	20231026	094300	16337775	2740	2740	2740	2740	0
620	20231026	094200	16337775	2740	2740	2740	2740	0
621	20231026	094100	16337775	2740	2740	2740	2740	0
622	20231026	094000	16337775	2740	2740	2740	2740	0
623	20231026	093900	16337775	2740	2725	2740	2725	431
624	20231026	093800	15156905	2720	2720	2720	2720	0
625	20231026	093700	15156905	2720	2720	2720	2720	22
626	20231026	093600	15097065	2720	2720	2720	2720	0
627	20231026	093500	15097065	2720	2715	2720	2715	223
628	20231026	093400	14491520	2715	2725	2725	2715	194
629	20231026	093300	13964745	2720	2725	2725	2720	210
630	20231026	093200	13393540	2725	2725	2725	2725	1
631	20231026	093100	13390815	2720	2720	2720	2720	0
632	20231026	093000	13390815	2720	2715	2720	2715	61
633	20231026	092900	13225150	2720	2720	2720	2720	48
634	20231026	092800	13094590	2700	2710	2710	2700	137
635	20231026	092700	12724615	2720	2720	2720	2720	0
636	20231026	092600	12724615	2720	2720	2720	2720	0
637	20231026	092500	12724615	2720	2720	2720	2720	50
638	20231026	092400	12588615	2720	2720	2720	2720	11
639	20231026	092300	12558695	2720	2720	2720	2720	0
640	20231026	092200	12558695	2720	2720	2720	2720	0
641	20231026	092100	12558695	2720	2720	2720	2720	0
642	20231026	092000	12558695	2720	2720	2720	2720	0
643	20231026	091900	12558695	2720	2720	2720	2720	0
644	20231026	091800	12558695	2720	2720	2720	2720	0
645	20231026	091700	12558695	2720	2720	2720	2720	1
646	20231026	091600	12555975	2720	2705	2720	2700	125
647	20231026	091500	12217555	2710	2710	2710	2710	0
648	20231026	091400	12217555	2710	2710	2710	2710	0
649	20231026	091300	12217555	2710	2710	2710	2710	10
650	20231026	091200	12190455	2720	2720	2720	2720	0
651	20231026	091100	12190455	2720	2715	2720	2705	495
652	20231026	091000	10849190	2715	2715	2715	2715	1
653	20231026	090900	10846475	2725	2695	2725	2695	1572
654	20231026	090800	6603770	2690	2695	2695	2690	80
655	20231026	090700	6388445	2695	2700	2700	2690	491
656	20231026	090600	5066430	2700	2700	2700	2700	28
657	20231026	090500	4990830	2700	2710	2710	2700	734
658	20231026	090400	3005660	2720	2715	2720	2710	130
659	20231026	090300	2652660	2715	2715	2715	2715	16
660	20231026	090200	2609220	2795	2795	2795	2795	0
661	20231026	090100	2609220	2795	2705	2795	2705	544
662	20231026	090000	1094025	2705	2700	2705	2700	405