KissMeData/298690/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203800	149365715	2440	2440	2440	2440	1268
3	20231026	203700	149365715	2440	2440	2440	2440	0
4	20231026	203600	149365715	2440	2440	2440	2440	0
5	20231026	203500	149365715	2440	2440	2440	2440	0
6	20231026	203400	149365715	2440	2440	2440	2440	0
7	20231026	203300	149365715	2440	2440	2440	2440	0
8	20231026	203200	149365715	2440	2440	2440	2440	0
9	20231026	203100	149365715	2440	2440	2440	2440	0
10	20231026	203000	149365715	2440	2440	2440	2440	0
11	20231026	202900	149365715	2440	2440	2440	2440	0
12	20231026	202800	149365715	2440	2440	2440	2440	0
13	20231026	202700	149365715	2440	2440	2440	2440	0
14	20231026	202600	149365715	2440	2440	2440	2440	0
15	20231026	202500	149365715	2440	2440	2440	2440	0
16	20231026	202400	149365715	2440	2440	2440	2440	0
17	20231026	202300	149365715	2440	2440	2440	2440	0
18	20231026	202200	149365715	2440	2440	2440	2440	0
19	20231026	202100	149365715	2440	2440	2440	2440	0
20	20231026	202000	149365715	2440	2440	2440	2440	0
21	20231026	201900	149365715	2440	2440	2440	2440	0
22	20231026	201800	149365715	2440	2440	2440	2440	0
23	20231026	201700	149365715	2440	2440	2440	2440	0
24	20231026	201600	149365715	2440	2440	2440	2440	0
25	20231026	201500	149365715	2440	2440	2440	2440	0
26	20231026	201400	149365715	2440	2440	2440	2440	0
27	20231026	201300	149365715	2440	2440	2440	2440	0
28	20231026	201200	149365715	2440	2440	2440	2440	0
29	20231026	201100	149365715	2440	2440	2440	2440	0
30	20231026	201000	149365715	2440	2440	2440	2440	0
31	20231026	200900	149365715	2440	2440	2440	2440	0
32	20231026	200800	149365715	2440	2440	2440	2440	1268
33	20231026	200700	149365715	2440	2440	2440	2440	0
34	20231026	200600	149365715	2440	2440	2440	2440	0
35	20231026	200500	149365715	2440	2440	2440	2440	0
36	20231026	200400	149365715	2440	2440	2440	2440	0
37	20231026	200300	149365715	2440	2440	2440	2440	0
38	20231026	200200	149365715	2440	2440	2440	2440	0
39	20231026	200100	149365715	2440	2440	2440	2440	0
40	20231026	200000	149365715	2440	2440	2440	2440	0
41	20231026	195900	149365715	2440	2440	2440	2440	0
42	20231026	195800	149365715	2440	2440	2440	2440	0
43	20231026	195700	149365715	2440	2440	2440	2440	0
44	20231026	195600	149365715	2440	2440	2440	2440	0
45	20231026	195500	149365715	2440	2440	2440	2440	0
46	20231026	195400	149365715	2440	2440	2440	2440	0
47	20231026	195300	149365715	2440	2440	2440	2440	0
48	20231026	195200	149365715	2440	2440	2440	2440	0
49	20231026	195100	149365715	2440	2440	2440	2440	0
50	20231026	195000	149365715	2440	2440	2440	2440	0
51	20231026	194900	149365715	2440	2440	2440	2440	0
52	20231026	194800	149365715	2440	2440	2440	2440	0
53	20231026	194700	149365715	2440	2440	2440	2440	0
54	20231026	194600	149365715	2440	2440	2440	2440	0
55	20231026	194500	149365715	2440	2440	2440	2440	0
56	20231026	194400	149365715	2440	2440	2440	2440	0
57	20231026	194300	149365715	2440	2440	2440	2440	0
58	20231026	194200	149365715	2440	2440	2440	2440	0
59	20231026	194100	149365715	2440	2440	2440	2440	0
60	20231026	194000	149365715	2440	2440	2440	2440	0
61	20231026	193900	149365715	2440	2440	2440	2440	0
62	20231026	193800	149365715	2440	2440	2440	2440	1268
63	20231026	193700	149365715	2440	2440	2440	2440	0
64	20231026	193600	149365715	2440	2440	2440	2440	0
65	20231026	193500	149365715	2440	2440	2440	2440	0
66	20231026	193400	149365715	2440	2440	2440	2440	0
67	20231026	193300	149365715	2440	2440	2440	2440	0
68	20231026	193200	149365715	2440	2440	2440	2440	0
69	20231026	193100	149365715	2440	2440	2440	2440	0
70	20231026	193000	149365715	2440	2440	2440	2440	0
71	20231026	192900	149365715	2440	2440	2440	2440	0
72	20231026	192800	149365715	2440	2440	2440	2440	0
73	20231026	192700	149365715	2440	2440	2440	2440	0
74	20231026	192600	149365715	2440	2440	2440	2440	0
75	20231026	192500	149365715	2440	2440	2440	2440	0
76	20231026	192400	149365715	2440	2440	2440	2440	0
77	20231026	192300	149365715	2440	2440	2440	2440	0
78	20231026	192200	149365715	2440	2440	2440	2440	0
79	20231026	192100	149365715	2440	2440	2440	2440	0
80	20231026	192000	149365715	2440	2440	2440	2440	0
81	20231026	191900	149365715	2440	2440	2440	2440	0
82	20231026	191800	149365715	2440	2440	2440	2440	0
83	20231026	191700	149365715	2440	2440	2440	2440	0
84	20231026	191600	149365715	2440	2440	2440	2440	0
85	20231026	191500	149365715	2440	2440	2440	2440	0
86	20231026	191400	149365715	2440	2440	2440	2440	0
87	20231026	191300	149365715	2440	2440	2440	2440	0
88	20231026	191200	149365715	2440	2440	2440	2440	0
89	20231026	191100	149365715	2440	2440	2440	2440	0
90	20231026	191000	149365715	2440	2440	2440	2440	0
91	20231026	190900	149365715	2440	2440	2440	2440	0
92	20231026	190800	149365715	2440	2440	2440	2440	1268
93	20231026	190700	149365715	2440	2440	2440	2440	0
94	20231026	190600	149365715	2440	2440	2440	2440	0
95	20231026	190500	149365715	2440	2440	2440	2440	0
96	20231026	190400	149365715	2440	2440	2440	2440	0
97	20231026	190300	149365715	2440	2440	2440	2440	0
98	20231026	190200	149365715	2440	2440	2440	2440	0
99	20231026	190100	149365715	2440	2440	2440	2440	0
100	20231026	190000	149365715	2440	2440	2440	2440	0
101	20231026	185900	149365715	2440	2440	2440	2440	0
102	20231026	185800	149365715	2440	2440	2440	2440	0
103	20231026	185700	149365715	2440	2440	2440	2440	0
104	20231026	185600	149365715	2440	2440	2440	2440	0
105	20231026	185500	149365715	2440	2440	2440	2440	0
106	20231026	185400	149365715	2440	2440	2440	2440	0
107	20231026	185300	149365715	2440	2440	2440	2440	0
108	20231026	185200	149365715	2440	2440	2440	2440	0
109	20231026	185100	149365715	2440	2440	2440	2440	0
110	20231026	185000	149365715	2440	2440	2440	2440	0
111	20231026	184900	149365715	2440	2440	2440	2440	0
112	20231026	184800	149365715	2440	2440	2440	2440	0
113	20231026	184700	149365715	2440	2440	2440	2440	0
114	20231026	184600	149365715	2440	2440	2440	2440	0
115	20231026	184500	149365715	2440	2440	2440	2440	0
116	20231026	184400	149365715	2440	2440	2440	2440	0
117	20231026	184300	149365715	2440	2440	2440	2440	0
118	20231026	184200	149365715	2440	2440	2440	2440	0
119	20231026	184100	149365715	2440	2440	2440	2440	0
120	20231026	184000	149365715	2440	2440	2440	2440	0
121	20231026	183900	149365715	2440	2440	2440	2440	0
122	20231026	183800	149365715	2440	2440	2440	2440	1268
123	20231026	183700	149365715	2440	2440	2440	2440	0
124	20231026	183600	149365715	2440	2440	2440	2440	0
125	20231026	183500	149365715	2440	2440	2440	2440	0
126	20231026	183400	149365715	2440	2440	2440	2440	0
127	20231026	183300	149365715	2440	2440	2440	2440	0
128	20231026	183200	149365715	2440	2440	2440	2440	0
129	20231026	183100	149365715	2440	2440	2440	2440	0
130	20231026	183000	149365715	2440	2440	2440	2440	0
131	20231026	182900	149365715	2440	2440	2440	2440	0
132	20231026	182800	149365715	2440	2440	2440	2440	0
133	20231026	182700	149365715	2440	2440	2440	2440	0
134	20231026	182600	149365715	2440	2440	2440	2440	0
135	20231026	182500	149365715	2440	2440	2440	2440	0
136	20231026	182400	149365715	2440	2440	2440	2440	0
137	20231026	182300	149365715	2440	2440	2440	2440	0
138	20231026	182200	149365715	2440	2440	2440	2440	0
139	20231026	182100	149365715	2440	2440	2440	2440	0
140	20231026	182000	149365715	2440	2440	2440	2440	0
141	20231026	181900	149365715	2440	2440	2440	2440	0
142	20231026	181800	149365715	2440	2440	2440	2440	0
143	20231026	181700	149365715	2440	2440	2440	2440	0
144	20231026	181600	149365715	2440	2440	2440	2440	0
145	20231026	181500	149365715	2440	2440	2440	2440	0
146	20231026	181400	149365715	2440	2440	2440	2440	0
147	20231026	181300	149365715	2440	2440	2440	2440	0
148	20231026	181200	149365715	2440	2440	2440	2440	0
149	20231026	181100	149365715	2440	2440	2440	2440	0
150	20231026	181000	149365715	2440	2440	2440	2440	0
151	20231026	180900	149365715	2440	2440	2440	2440	0
152	20231026	180800	149365715	2440	2440	2440	2440	1268
153	20231026	180700	149365715	2440	2440	2440	2440	0
154	20231026	180600	149365715	2440	2440	2440	2440	0
155	20231026	180500	149365715	2440	2440	2440	2440	0
156	20231026	180400	149365715	2440	2440	2440	2440	0
157	20231026	180300	149365715	2440	2440	2440	2440	0
158	20231026	180200	149365715	2440	2440	2440	2440	0
159	20231026	180100	149365715	2440	2440	2440	2440	0
160	20231026	180000	149365715	2440	2440	2440	2440	0
161	20231026	175900	149365715	2440	2440	2440	2440	0
162	20231026	175800	149365715	2440	2440	2440	2440	0
163	20231026	175700	149365715	2440	2440	2440	2440	0
164	20231026	175600	149365715	2440	2440	2440	2440	0
165	20231026	175500	149365715	2440	2440	2440	2440	0
166	20231026	175400	149365715	2440	2440	2440	2440	0
167	20231026	175300	149365715	2440	2440	2440	2440	0
168	20231026	175200	149365715	2440	2440	2440	2440	0
169	20231026	175100	149365715	2440	2440	2440	2440	0
170	20231026	175000	149365715	2440	2440	2440	2440	0
171	20231026	174900	149365715	2440	2440	2440	2440	0
172	20231026	174800	149365715	2440	2440	2440	2440	0
173	20231026	174700	149365715	2440	2440	2440	2440	0
174	20231026	174600	149365715	2440	2440	2440	2440	0
175	20231026	174500	149365715	2440	2440	2440	2440	0
176	20231026	174400	149365715	2440	2440	2440	2440	0
177	20231026	174300	149365715	2440	2440	2440	2440	0
178	20231026	174200	149365715	2440	2440	2440	2440	0
179	20231026	174100	149365715	2440	2440	2440	2440	0
180	20231026	174000	149365715	2440	2440	2440	2440	0
181	20231026	173900	149365715	2440	2440	2440	2440	0
182	20231026	173800	149365715	2440	2440	2440	2440	1268
183	20231026	173700	149365715	2440	2440	2440	2440	0
184	20231026	173600	149365715	2440	2440	2440	2440	0
185	20231026	173500	149365715	2440	2440	2440	2440	0
186	20231026	173400	149365715	2440	2440	2440	2440	0
187	20231026	173300	149365715	2440	2440	2440	2440	0
188	20231026	173200	149365715	2440	2440	2440	2440	0
189	20231026	173100	149365715	2440	2440	2440	2440	0
190	20231026	173000	149365715	2440	2440	2440	2440	0
191	20231026	172900	149365715	2440	2440	2440	2440	0
192	20231026	172800	149365715	2440	2440	2440	2440	0
193	20231026	172700	149365715	2440	2440	2440	2440	0
194	20231026	172600	149365715	2440	2440	2440	2440	0
195	20231026	172500	149365715	2440	2440	2440	2440	0
196	20231026	172400	149365715	2440	2440	2440	2440	0
197	20231026	172300	149365715	2440	2440	2440	2440	0
198	20231026	172200	149365715	2440	2440	2440	2440	0
199	20231026	172100	149365715	2440	2440	2440	2440	0
200	20231026	172000	149365715	2440	2440	2440	2440	0
201	20231026	171900	149365715	2440	2440	2440	2440	0
202	20231026	171800	149365715	2440	2440	2440	2440	0
203	20231026	171700	149365715	2440	2440	2440	2440	0
204	20231026	171600	149365715	2440	2440	2440	2440	0
205	20231026	171500	149365715	2440	2440	2440	2440	0
206	20231026	171400	149365715	2440	2440	2440	2440	0
207	20231026	171300	149365715	2440	2440	2440	2440	0
208	20231026	171200	149365715	2440	2440	2440	2440	0
209	20231026	171100	149365715	2440	2440	2440	2440	0
210	20231026	171000	149365715	2440	2440	2440	2440	0
211	20231026	170900	149365715	2440	2440	2440	2440	0
212	20231026	170800	149365715	2440	2440	2440	2440	1268
213	20231026	170700	149365715	2440	2440	2440	2440	0
214	20231026	170600	149365715	2440	2440	2440	2440	0
215	20231026	170500	149365715	2440	2440	2440	2440	0
216	20231026	170400	149365715	2440	2440	2440	2440	0
217	20231026	170300	149365715	2440	2440	2440	2440	0
218	20231026	170200	149365715	2440	2440	2440	2440	0
219	20231026	170100	149365715	2440	2440	2440	2440	0
220	20231026	170000	149365715	2440	2440	2440	2440	0
221	20231026	165900	149365715	2440	2440	2440	2440	0
222	20231026	165800	149365715	2440	2440	2440	2440	0
223	20231026	165700	149365715	2440	2440	2440	2440	0
224	20231026	165600	149365715	2440	2440	2440	2440	0
225	20231026	165500	149365715	2440	2440	2440	2440	0
226	20231026	165400	149365715	2440	2440	2440	2440	0
227	20231026	165300	149365715	2440	2440	2440	2440	0
228	20231026	165200	149365715	2440	2440	2440	2440	0
229	20231026	165100	149365715	2440	2440	2440	2440	0
230	20231026	165000	149365715	2440	2440	2440	2440	0
231	20231026	164900	149365715	2440	2440	2440	2440	0
232	20231026	164800	149365715	2440	2440	2440	2440	0
233	20231026	164700	149365715	2440	2440	2440	2440	0
234	20231026	164600	149365715	2440	2440	2440	2440	0
235	20231026	164500	149365715	2440	2440	2440	2440	0
236	20231026	164400	149365715	2440	2440	2440	2440	0
237	20231026	164300	149365715	2440	2440	2440	2440	0
238	20231026	164200	149365715	2440	2440	2440	2440	0
239	20231026	164100	149365715	2440	2440	2440	2440	0
240	20231026	164000	149365715	2440	2440	2440	2440	0
241	20231026	163900	149365715	2440	2440	2440	2440	0
242	20231026	163800	149365715	2440	2440	2440	2440	1268
243	20231026	163700	149365715	2440	2440	2440	2440	0
244	20231026	163600	149365715	2440	2440	2440	2440	0
245	20231026	163500	149365715	2440	2440	2440	2440	0
246	20231026	163400	149365715	2440	2440	2440	2440	0
247	20231026	163300	149365715	2440	2440	2440	2440	0
248	20231026	163200	149365715	2440	2440	2440	2440	0
249	20231026	163100	149365715	2440	2440	2440	2440	0
250	20231026	163000	149365715	2440	2440	2440	2440	0
251	20231026	162900	149365715	2440	2440	2440	2440	0
252	20231026	162800	149365715	2440	2440	2440	2440	0
253	20231026	162700	149365715	2440	2440	2440	2440	0
254	20231026	162600	149365715	2440	2440	2440	2440	0
255	20231026	162500	149365715	2440	2440	2440	2440	0
256	20231026	162400	149365715	2440	2440	2440	2440	0
257	20231026	162300	149365715	2440	2440	2440	2440	0
258	20231026	162200	149365715	2440	2440	2440	2440	0
259	20231026	162100	149365715	2440	2440	2440	2440	0
260	20231026	162000	149365715	2440	2440	2440	2440	0
261	20231026	161900	149365715	2440	2440	2440	2440	0
262	20231026	161800	149365715	2440	2440	2440	2440	0
263	20231026	161700	149365715	2440	2440	2440	2440	0
264	20231026	161600	149365715	2440	2440	2440	2440	0
265	20231026	161500	149365715	2440	2440	2440	2440	0
266	20231026	161400	149365715	2440	2440	2440	2440	0
267	20231026	161300	149365715	2440	2440	2440	2440	0
268	20231026	161200	149365715	2440	2440	2440	2440	0
269	20231026	161100	149365715	2440	2440	2440	2440	0
270	20231026	161000	149365715	2440	2440	2440	2440	0
271	20231026	160900	149365715	2440	2440	2440	2440	0
272	20231026	160800	149365715	2440	2440	2440	2440	1268
273	20231026	160700	149365715	2440	2440	2440	2440	0
274	20231026	160600	149365715	2440	2440	2440	2440	0
275	20231026	160500	149365715	2440	2440	2440	2440	0
276	20231026	160400	149365715	2440	2440	2440	2440	0
277	20231026	160300	149365715	2440	2440	2440	2440	0
278	20231026	160200	149365715	2440	2440	2440	2440	0
279	20231026	160100	149365715	2440	2440	2440	2440	0
280	20231026	160000	149365715	2440	2440	2440	2440	0
281	20231026	155900	149365715	2440	2440	2440	2440	0
282	20231026	155800	149365715	2440	2440	2440	2440	0
283	20231026	155700	149365715	2440	2440	2440	2440	0
284	20231026	155600	149365715	2440	2440	2440	2440	0
285	20231026	155500	149365715	2440	2440	2440	2440	0
286	20231026	155400	149365715	2440	2440	2440	2440	0
287	20231026	155300	149365715	2440	2440	2440	2440	0
288	20231026	155200	149365715	2440	2440	2440	2440	0
289	20231026	155100	149365715	2440	2440	2440	2440	0
290	20231026	155000	149365715	2440	2440	2440	2440	0
291	20231026	154900	149365715	2440	2440	2440	2440	0
292	20231026	154800	149365715	2440	2440	2440	2440	0
293	20231026	154700	149365715	2440	2440	2440	2440	0
294	20231026	154600	149365715	2440	2440	2440	2440	0
295	20231026	154500	149365715	2440	2440	2440	2440	0
296	20231026	154400	149365715	2440	2440	2440	2440	0
297	20231026	154300	149365715	2440	2440	2440	2440	0
298	20231026	154200	149365715	2440	2440	2440	2440	0
299	20231026	154100	149365715	2440	2440	2440	2440	0
300	20231026	154000	149365715	2440	2440	2440	2440	0
301	20231026	153900	149365715	2440	2440	2440	2440	0
302	20231026	153800	149365715	2440	2440	2440	2440	1268
303	20231026	153700	149365715	2440	2440	2440	2440	0
304	20231026	153600	149365715	2440	2440	2440	2440	0
305	20231026	153500	149365715	2440	2440	2440	2440	0
306	20231026	153400	149365715	2440	2440	2440	2440	0
307	20231026	153300	149365715	2440	2440	2440	2440	0
308	20231026	153200	149365715	2440	2440	2440	2440	0
309	20231026	153100	149365715	2440	2440	2440	2440	0
310	20231026	153000	149365715	2440	2440	2440	2440	1268
311	20231026	152900	146271795	2440	2440	2440	2440	0
312	20231026	152800	146271795	2440	2440	2440	2440	0
313	20231026	152700	146271795	2440	2440	2440	2440	0
314	20231026	152600	146271795	2440	2440	2440	2440	0
315	20231026	152500	146271795	2440	2440	2440	2440	0
316	20231026	152400	146271795	2440	2440	2440	2440	0
317	20231026	152300	146271795	2440	2440	2440	2440	0
318	20231026	152200	146271795	2440	2440	2440	2440	0
319	20231026	152100	146271795	2440	2440	2440	2440	0
320	20231026	152000	146271795	2440	2440	2440	2440	0
321	20231026	151900	146271795	2440	2440	2440	2440	36
322	20231026	151800	146183955	2440	2440	2440	2440	320
323	20231026	151700	145403155	2440	2440	2440	2440	1
324	20231026	151600	145400715	2435	2435	2435	2435	63
325	20231026	151500	145247310	2435	2440	2440	2435	51
326	20231026	151400	145123120	2435	2435	2435	2435	0
327	20231026	151300	145123120	2435	2435	2435	2435	1
328	20231026	151200	145120685	2440	2440	2440	2440	5
329	20231026	151100	145108485	2440	2440	2440	2440	4
330	20231026	151000	145098725	2435	2435	2435	2435	99
331	20231026	150900	144857660	2440	2435	2440	2435	105
332	20231026	150800	144601960	2435	2435	2435	2435	50
333	20231026	150700	144480210	2435	2435	2435	2435	0
334	20231026	150600	144480210	2435	2435	2435	2435	0
335	20231026	150500	144480210	2435	2435	2435	2435	164
336	20231026	150400	144080870	2435	2435	2435	2435	200
337	20231026	150300	143593870	2435	2435	2435	2435	94
338	20231026	150200	143364980	2440	2440	2440	2440	20
339	20231026	150100	143316180	2440	2445	2445	2440	31
340	20231026	150000	143240485	2445	2445	2445	2445	186
341	20231026	145900	142785715	2445	2445	2445	2445	0
342	20231026	145800	142785715	2445	2445	2445	2445	0
343	20231026	145700	142785715	2445	2445	2445	2445	0
344	20231026	145600	142785715	2445	2445	2445	2445	0
345	20231026	145500	142785715	2445	2445	2445	2445	0
346	20231026	145400	142785715	2445	2445	2445	2445	30
347	20231026	145300	142712365	2445	2445	2445	2445	1
348	20231026	145200	142709920	2445	2445	2445	2445	2
349	20231026	145100	142705030	2445	2430	2445	2430	4267
350	20231026	145000	132335725	2430	2430	2430	2430	0
351	20231026	144900	132335725	2430	2430	2430	2430	0
352	20231026	144800	132335725	2430	2425	2430	2425	151
353	20231026	144700	131969545	2425	2425	2425	2425	300
354	20231026	144600	131242045	2425	2425	2425	2425	50
355	20231026	144500	131120795	2425	2425	2425	2425	50
356	20231026	144400	130999545	2425	2425	2425	2425	0
357	20231026	144300	130999545	2425	2425	2425	2425	50
358	20231026	144200	130878295	2430	2430	2430	2430	0
359	20231026	144100	130878295	2430	2430	2430	2430	26
360	20231026	144000	130815115	2430	2430	2430	2430	123
361	20231026	143900	130516225	2430	2430	2430	2430	1
362	20231026	143800	130513795	2430	2430	2430	2430	0
363	20231026	143700	130513795	2430	2430	2430	2430	0
364	20231026	143600	130513795	2430	2430	2430	2430	140
365	20231026	143500	130173595	2430	2430	2430	2430	5
366	20231026	143400	130161445	2430	2430	2430	2430	0
367	20231026	143300	130161445	2430	2430	2430	2430	1
368	20231026	143200	130159015	2430	2430	2430	2430	0
369	20231026	143100	130159015	2430	2430	2430	2430	100
370	20231026	143000	129916015	2430	2430	2430	2430	0
371	20231026	142900	129916015	2430	2430	2430	2430	0
372	20231026	142800	129916015	2430	2430	2430	2430	1
373	20231026	142700	129913585	2425	2425	2425	2425	131
374	20231026	142600	129595910	2430	2430	2430	2430	1
375	20231026	142500	129593480	2415	2425	2425	2415	6315
376	20231026	142400	114309590	2430	2430	2430	2430	1
377	20231026	142300	114307160	2425	2425	2425	2425	0
378	20231026	142200	114307160	2425	2425	2425	2425	0
379	20231026	142100	114307160	2425	2430	2430	2425	1027
380	20231026	142000	111816585	2430	2430	2430	2430	0
381	20231026	141900	111816585	2430	2430	2430	2430	1
382	20231026	141800	111814155	2430	2430	2430	2430	0
383	20231026	141700	111814155	2430	2430	2430	2430	1
384	20231026	141600	111811725	2430	2430	2430	2430	1
385	20231026	141500	111809295	2420	2430	2430	2420	573
386	20231026	141400	110419795	2425	2425	2425	2425	0
387	20231026	141300	110419795	2425	2425	2425	2425	25
388	20231026	141200	110359170	2430	2430	2430	2430	121
389	20231026	141100	110065140	2430	2430	2430	2430	5
390	20231026	141000	110052990	2430	2430	2430	2430	0
391	20231026	140900	110052990	2430	2430	2430	2430	0
392	20231026	140800	110052990	2430	2430	2430	2430	1
393	20231026	140700	110050560	2430	2430	2430	2430	1
394	20231026	140600	110048130	2430	2430	2430	2430	0
395	20231026	140500	110048130	2430	2425	2430	2425	101
396	20231026	140400	109803200	2430	2430	2430	2430	153
397	20231026	140300	109431410	2430	2425	2430	2425	1229
398	20231026	140200	106451080	2430	2430	2430	2430	1
399	20231026	140100	106448650	2430	2430	2430	2430	3
400	20231026	140000	106441360	2430	2430	2430	2430	0
401	20231026	135900	106441360	2430	2430	2430	2430	9
402	20231026	135800	106419490	2430	2425	2430	2425	87
403	20231026	135700	106208410	2430	2430	2430	2430	0
404	20231026	135600	106208410	2430	2430	2430	2430	7
405	20231026	135500	106191400	2430	2430	2430	2430	0
406	20231026	135400	106191400	2430	2430	2430	2430	10
407	20231026	135300	106167100	2430	2430	2430	2430	1
408	20231026	135200	106164670	2420	2430	2430	2420	469
409	20231026	135100	105027235	2440	2440	2440	2440	0
410	20231026	135000	105027235	2440	2440	2440	2440	0
411	20231026	134900	105027235	2440	2440	2440	2440	0
412	20231026	134800	105027235	2440	2440	2440	2440	218
413	20231026	134700	104495315	2440	2440	2440	2440	0
414	20231026	134600	104495315	2440	2440	2440	2440	0
415	20231026	134500	104495315	2440	2440	2440	2440	20
416	20231026	134400	104446515	2440	2440	2440	2440	138
417	20231026	134300	104109795	2440	2440	2440	2440	0
418	20231026	134200	104109795	2440	2440	2440	2440	251
419	20231026	134100	103497355	2440	2440	2440	2440	0
420	20231026	134000	103497355	2440	2440	2440	2440	10
421	20231026	133900	103472955	2440	2425	2440	2425	1151
422	20231026	133800	100681630	2425	2430	2430	2425	640
423	20231026	133700	99126470	2430	2430	2430	2430	0
424	20231026	133600	99126470	2430	2435	2435	2430	300
425	20231026	133500	98397380	2450	2450	2450	2450	0
426	20231026	133400	98397380	2450	2450	2450	2450	4
427	20231026	133300	98387580	2445	2445	2445	2445	0
428	20231026	133200	98387580	2445	2445	2445	2445	0
429	20231026	133100	98387580	2445	2445	2445	2445	11
430	20231026	133000	98360685	2445	2445	2445	2445	0
431	20231026	132900	98360685	2445	2445	2445	2445	0
432	20231026	132800	98360685	2445	2430	2445	2430	175
433	20231026	132700	97934865	2440	2440	2440	2440	0
434	20231026	132600	97934865	2440	2440	2440	2440	208
435	20231026	132500	97427345	2445	2445	2445	2445	12
436	20231026	132400	97398005	2445	2445	2445	2445	0
437	20231026	132300	97398005	2445	2445	2445	2445	0
438	20231026	132200	97398005	2445	2445	2445	2445	0
439	20231026	132100	97398005	2445	2445	2445	2445	0
440	20231026	132000	97398005	2445	2445	2445	2445	0
441	20231026	131900	97398005	2445	2445	2445	2445	0
442	20231026	131800	97398005	2445	2445	2445	2445	0
443	20231026	131700	97398005	2445	2445	2445	2445	0
444	20231026	131600	97398005	2445	2445	2445	2445	0
445	20231026	131500	97398005	2445	2445	2445	2445	475
446	20231026	131400	96236630	2445	2445	2445	2445	546
447	20231026	131300	94901660	2430	2430	2430	2430	500
448	20231026	131200	93686660	2430	2430	2430	2430	0
449	20231026	131100	93686660	2430	2435	2435	2430	500
450	20231026	131000	92471600	2430	2430	2430	2430	0
451	20231026	130900	92471600	2430	2430	2430	2430	0
452	20231026	130800	92471600	2430	2430	2430	2430	0
453	20231026	130700	92471600	2430	2430	2430	2430	0
454	20231026	130600	92471600	2430	2430	2430	2430	0
455	20231026	130500	92471600	2430	2435	2435	2430	120
456	20231026	130400	92179990	2435	2435	2435	2435	506
457	20231026	130300	90947880	2440	2440	2440	2440	0
458	20231026	130200	90947880	2440	2440	2440	2440	500
459	20231026	130100	89727880	2440	2440	2440	2440	50
460	20231026	130000	89605880	2440	2440	2440	2440	14
461	20231026	125900	89571720	2440	2430	2440	2430	166
462	20231026	125800	89167680	2440	2440	2440	2440	0
463	20231026	125700	89167680	2440	2440	2440	2440	0
464	20231026	125600	89167680	2440	2440	2440	2440	10
465	20231026	125500	89143280	2440	2440	2440	2440	0
466	20231026	125400	89143280	2440	2440	2440	2440	100
467	20231026	125300	88899280	2440	2440	2440	2440	0
468	20231026	125200	88899280	2440	2440	2440	2440	13
469	20231026	125100	88867560	2430	2430	2430	2430	0
470	20231026	125000	88867560	2430	2430	2430	2430	10
471	20231026	124900	88843260	2440	2440	2440	2440	113
472	20231026	124800	88567540	2440	2440	2440	2440	166
473	20231026	124700	88162500	2440	2440	2440	2440	2
474	20231026	124600	88157620	2440	2440	2440	2440	4
475	20231026	124500	88147860	2440	2440	2440	2440	0
476	20231026	124400	88147860	2440	2440	2440	2440	0
477	20231026	124300	88147860	2440	2440	2440	2440	81
478	20231026	124200	87950220	2440	2440	2440	2440	0
479	20231026	124100	87950220	2440	2440	2440	2440	1
480	20231026	124000	87947780	2440	2440	2440	2440	0
481	20231026	123900	87947780	2440	2440	2440	2440	2
482	20231026	123800	87942900	2425	2425	2425	2425	0
483	20231026	123700	87942900	2425	2425	2425	2425	0
484	20231026	123600	87942900	2425	2425	2425	2425	0
485	20231026	123500	87942900	2425	2425	2425	2425	0
486	20231026	123400	87942900	2425	2425	2425	2425	0
487	20231026	123300	87942900	2425	2425	2425	2425	616
488	20231026	123200	86449100	2425	2425	2425	2425	14
489	20231026	123100	86415150	2420	2420	2420	2420	0
490	20231026	123000	86415150	2420	2420	2420	2420	1
491	20231026	122900	86412730	2425	2425	2425	2425	82
492	20231026	122800	86213880	2420	2420	2420	2420	0
493	20231026	122700	86213880	2420	2420	2420	2420	0
494	20231026	122600	86213880	2420	2420	2420	2420	0
495	20231026	122500	86213880	2420	2420	2420	2420	0
496	20231026	122400	86213880	2420	2425	2425	2420	423
497	20231026	122300	85190170	2425	2425	2425	2425	0
498	20231026	122200	85190170	2425	2425	2425	2425	1
499	20231026	122100	85187745	2425	2425	2425	2425	2
500	20231026	122000	85182895	2425	2425	2425	2425	1
501	20231026	121900	85180470	2425	2425	2425	2425	0
502	20231026	121800	85180470	2425	2425	2425	2425	243
503	20231026	121700	84591195	2440	2440	2440	2440	3
504	20231026	121600	84583875	2440	2440	2440	2440	0
505	20231026	121500	84583875	2440	2440	2440	2440	0
506	20231026	121400	84583875	2440	2440	2440	2440	300
507	20231026	121300	83851875	2440	2440	2440	2440	0
508	20231026	121200	83851875	2440	2440	2440	2440	0
509	20231026	121100	83851875	2440	2440	2440	2440	2
510	20231026	121000	83846995	2440	2440	2440	2440	1
511	20231026	120900	83844555	2420	2420	2420	2420	0
512	20231026	120800	83844555	2420	2420	2420	2420	0
513	20231026	120700	83844555	2420	2420	2420	2420	0
514	20231026	120600	83844555	2420	2420	2420	2420	0
515	20231026	120500	83844555	2420	2420	2420	2420	0
516	20231026	120400	83844555	2420	2440	2440	2420	229
517	20231026	120300	83288375	2440	2440	2440	2440	0
518	20231026	120200	83288375	2440	2440	2440	2440	0
519	20231026	120100	83288375	2440	2440	2440	2440	0
520	20231026	120000	83288375	2440	2440	2440	2440	0
521	20231026	115900	83288375	2440	2440	2440	2440	0
522	20231026	115800	83288375	2440	2440	2440	2440	2
523	20231026	115700	83283495	2420	2435	2435	2420	1714
524	20231026	115600	79126990	2435	2435	2435	2435	1
525	20231026	115500	79124555	2425	2425	2425	2425	0
526	20231026	115400	79124555	2425	2430	2430	2425	1040
527	20231026	115300	76597420	2430	2430	2430	2430	0
528	20231026	115200	76597420	2430	2430	2430	2430	0
529	20231026	115100	76597420	2430	2430	2430	2430	0
530	20231026	115000	76597420	2430	2440	2440	2430	210
531	20231026	114900	76087020	2440	2440	2440	2440	58
532	20231026	114800	75945500	2440	2440	2440	2440	0
533	20231026	114700	75945500	2440	2440	2440	2440	1
534	20231026	114600	75943060	2440	2440	2440	2440	0
535	20231026	114500	75943060	2440	2440	2440	2440	0
536	20231026	114400	75943060	2440	2440	2440	2440	21
537	20231026	114300	75891820	2430	2430	2430	2430	5
538	20231026	114200	75879670	2440	2440	2440	2440	0
539	20231026	114100	75879670	2440	2440	2440	2440	1
540	20231026	114000	75877230	2435	2435	2435	2435	0
541	20231026	113900	75877230	2435	2435	2435	2435	0
542	20231026	113800	75877230	2435	2440	2440	2435	1104
543	20231026	113700	73184370	2440	2440	2440	2440	1
544	20231026	113600	73181930	2440	2440	2440	2440	10
545	20231026	113500	73157530	2440	2440	2440	2440	1
546	20231026	113400	73155090	2440	2440	2440	2440	0
547	20231026	113300	73155090	2440	2440	2440	2440	0
548	20231026	113200	73155090	2440	2440	2440	2440	1
549	20231026	113100	73152650	2440	2440	2440	2440	1
550	20231026	113000	73150210	2440	2440	2440	2440	0
551	20231026	112900	73150210	2440	2440	2440	2440	0
552	20231026	112800	73150210	2440	2440	2440	2440	0
553	20231026	112700	73150210	2440	2440	2440	2440	0
554	20231026	112600	73150210	2440	2440	2440	2440	86
555	20231026	112500	72940370	2440	2440	2440	2440	8
556	20231026	112400	72920850	2440	2440	2440	2440	0
557	20231026	112300	72920850	2440	2440	2440	2440	10
558	20231026	112200	72896450	2445	2440	2445	2440	2
559	20231026	112100	72891565	2435	2445	2445	2435	26
560	20231026	112000	72828245	2445	2445	2445	2445	0
561	20231026	111900	72828245	2445	2445	2445	2445	1
562	20231026	111800	72825800	2440	2440	2440	2440	10
563	20231026	111700	72801400	2445	2445	2445	2430	104
564	20231026	111600	72548540	2440	2440	2440	2440	0
565	20231026	111500	72548540	2440	2445	2445	2440	175
566	20231026	111400	72121530	2440	2440	2440	2440	0
567	20231026	111300	72121530	2440	2440	2440	2440	1
568	20231026	111200	72119090	2445	2445	2445	2445	0
569	20231026	111100	72119090	2445	2445	2445	2445	1
570	20231026	111000	72116645	2435	2435	2435	2435	0
571	20231026	110900	72116645	2435	2440	2440	2435	4180
572	20231026	110800	61925560	2445	2445	2445	2445	4
573	20231026	110700	61915780	2445	2445	2445	2445	0
574	20231026	110600	61915780	2445	2445	2445	2445	0
575	20231026	110500	61915780	2445	2445	2445	2445	4
576	20231026	110400	61906000	2445	2445	2445	2445	0
577	20231026	110300	61906000	2445	2445	2445	2445	3
578	20231026	110200	61898665	2445	2445	2445	2445	84
579	20231026	110100	61693285	2445	2445	2445	2445	0
580	20231026	110000	61693285	2445	2445	2445	2445	2
581	20231026	105900	61688395	2445	2445	2445	2445	4
582	20231026	105800	61678615	2445	2445	2445	2445	1
583	20231026	105700	61676170	2445	2445	2445	2445	10
584	20231026	105600	61651720	2445	2445	2445	2445	130
585	20231026	105500	61333870	2445	2445	2445	2445	146
586	20231026	105400	60976900	2445	2445	2445	2445	0
587	20231026	105300	60976900	2445	2445	2445	2445	0
588	20231026	105200	60976900	2445	2465	2465	2445	2532
589	20231026	105100	54774305	2465	2465	2465	2465	0
590	20231026	105000	54774305	2465	2465	2465	2465	0
591	20231026	104900	54774305	2465	2465	2465	2465	0
592	20231026	104800	54774305	2465	2465	2465	2465	0
593	20231026	104700	54774305	2465	2465	2465	2465	0
594	20231026	104600	54774305	2465	2465	2465	2465	0
595	20231026	104500	54774305	2465	2465	2465	2465	2
596	20231026	104400	54769375	2465	2460	2465	2460	2
597	20231026	104300	54764450	2455	2455	2455	2455	0
598	20231026	104200	54764450	2455	2455	2455	2455	0
599	20231026	104100	54764450	2455	2455	2455	2455	500
600	20231026	104000	53536950	2460	2460	2460	2460	10
601	20231026	103900	53512350	2460	2460	2460	2460	1
602	20231026	103800	53509890	2460	2460	2460	2460	3
603	20231026	103700	53502510	2460	2460	2460	2460	2
604	20231026	103600	53497590	2465	2465	2465	2465	0
605	20231026	103500	53497590	2465	2465	2465	2465	0
606	20231026	103400	53497590	2465	2465	2465	2465	1
607	20231026	103300	53495125	2455	2455	2455	2455	0
608	20231026	103200	53495125	2455	2455	2455	2455	0
609	20231026	103100	53495125	2455	2455	2455	2455	0
610	20231026	103000	53495125	2455	2455	2455	2455	400
611	20231026	102900	52513125	2465	2465	2465	2465	1
612	20231026	102800	52510660	2455	2460	2460	2455	1151
613	20231026	102700	49679240	2465	2465	2465	2465	55
614	20231026	102600	49543665	2460	2460	2460	2460	0
615	20231026	102500	49543665	2460	2460	2460	2460	0
616	20231026	102400	49543665	2460	2460	2460	2460	325
617	20231026	102300	48744165	2460	2460	2460	2460	0
618	20231026	102200	48744165	2460	2460	2460	2460	0
619	20231026	102100	48744165	2460	2460	2460	2460	0
620	20231026	102000	48744165	2460	2460	2460	2460	0
621	20231026	101900	48744165	2460	2465	2465	2460	8
622	20231026	101800	48724480	2465	2465	2465	2465	1
623	20231026	101700	48722015	2465	2465	2465	2465	3
624	20231026	101600	48714620	2465	2465	2465	2465	1
625	20231026	101500	48712155	2465	2465	2465	2465	0
626	20231026	101400	48712155	2465	2470	2470	2465	5
627	20231026	101300	48699810	2470	2470	2470	2470	0
628	20231026	101200	48699810	2470	2470	2470	2470	0
629	20231026	101100	48699810	2470	2470	2470	2470	1
630	20231026	101000	48697340	2455	2455	2455	2455	1257
631	20231026	100900	45611405	2470	2470	2470	2470	0
632	20231026	100800	45611405	2470	2470	2470	2470	100
633	20231026	100700	45364405	2470	2470	2470	2470	1
634	20231026	100600	45361935	2455	2460	2460	2455	470
635	20231026	100500	44205765	2470	2470	2470	2470	1
636	20231026	100400	44203295	2470	2470	2470	2470	200
637	20231026	100300	43709295	2470	2470	2470	2470	1
638	20231026	100200	43706825	2455	2470	2470	2455	34
639	20231026	100100	43623295	2470	2470	2470	2470	0
640	20231026	100000	43623295	2470	2455	2470	2455	62
641	20231026	095900	43471070	2470	2470	2470	2470	0
642	20231026	095800	43471070	2470	2470	2470	2470	12
643	20231026	095700	43441430	2470	2470	2470	2470	0
644	20231026	095600	43441430	2470	2470	2470	2470	1
645	20231026	095500	43438960	2450	2460	2460	2450	564
646	20231026	095400	42053355	2470	2470	2470	2470	0
647	20231026	095300	42053355	2470	2470	2470	2470	0
648	20231026	095200	42053355	2470	2470	2470	2470	1
649	20231026	095100	42050885	2455	2455	2455	2455	0
650	20231026	095000	42050885	2455	2455	2455	2455	66
651	20231026	094900	41888855	2455	2460	2460	2455	2001
652	20231026	094800	36976395	2455	2460	2460	2455	427
653	20231026	094700	35928040	2460	2460	2460	2460	0
654	20231026	094600	35928040	2460	2460	2460	2460	100
655	20231026	094500	35682040	2455	2455	2455	2455	0
656	20231026	094400	35682040	2455	2455	2455	2455	0
657	20231026	094300	35682040	2455	2455	2455	2455	0
658	20231026	094200	35682040	2455	2455	2455	2455	500
659	20231026	094100	34454540	2455	2455	2455	2455	120
660	20231026	094000	34159940	2480	2480	2480	2480	0
661	20231026	093900	34159940	2480	2480	2480	2480	5
662	20231026	093800	34147540	2455	2455	2455	2455	512
663	20231026	093700	32890580	2455	2460	2460	2455	30
664	20231026	093600	32816915	2480	2480	2480	2480	1
665	20231026	093500	32814435	2480	2480	2480	2480	0
666	20231026	093400	32814435	2480	2470	2480	2470	16
667	20231026	093300	32774825	2470	2480	2480	2470	36
668	20231026	093200	32685765	2480	2480	2485	2480	33
669	20231026	093100	32603905	2480	2480	2480	2480	29
670	20231026	093000	32531985	2480	2480	2480	2480	0
671	20231026	092900	32531985	2480	2480	2480	2480	8
672	20231026	092800	32512145	2455	2460	2460	2455	500
673	20231026	092700	31284630	2460	2470	2470	2460	650
674	20231026	092600	29685530	2470	2485	2485	2470	242
675	20231026	092500	29087655	2480	2480	2480	2480	148
676	20231026	092400	28720615	2490	2485	2490	2485	11
677	20231026	092300	28693275	2490	2490	2490	2490	15
678	20231026	092200	28655925	2500	2500	2500	2500	29
679	20231026	092100	28583425	2505	2475	2510	2470	842
680	20231026	092000	26491265	2465	2460	2465	2455	106
681	20231026	091900	26230000	2455	2455	2455	2455	245
682	20231026	091800	25628525	2455	2455	2455	2455	204
683	20231026	091700	25127705	2455	2455	2455	2455	6
684	20231026	091600	25112975	2455	2465	2465	2455	794
685	20231026	091500	23162730	2465	2465	2465	2465	24
686	20231026	091400	23103570	2465	2465	2465	2465	30
687	20231026	091300	23029620	2465	2465	2465	2465	3
688	20231026	091200	23022225	2465	2470	2470	2465	161
689	20231026	091100	22625355	2470	2470	2470	2470	709
690	20231026	091000	20874125	2470	2470	2475	2470	1161
691	20231026	090900	18006075	2470	2475	2475	2470	186
692	20231026	090800	17546155	2480	2480	2480	2480	582
693	20231026	090700	16102795	2510	2485	2520	2480	227
694	20231026	090600	15539335	2525	2475	2530	2475	1342
695	20231026	090500	12178110	2480	2485	2485	2480	502
696	20231026	090400	10930650	2485	2485	2485	2485	136
697	20231026	090300	10592690	2460	2445	2460	2440	1723
698	20231026	090200	6374270	2450	2450	2450	2450	819
699	20231026	090100	4367720	2450	2480	2480	2450	22
700	20231026	090000	4313710	2485	2485	2485	2470	1735