KissMeData/290690/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203600	567915720	15290	15290	15290	15290	1767
3	20231025	203500	567915720	15290	15290	15290	15290	0
4	20231025	203400	567915720	15290	15290	15290	15290	0
5	20231025	203300	567915720	15290	15290	15290	15290	0
6	20231025	203200	567915720	15290	15290	15290	15290	0
7	20231025	203100	567915720	15290	15290	15290	15290	0
8	20231025	203000	567915720	15290	15290	15290	15290	0
9	20231025	202900	567915720	15290	15290	15290	15290	0
10	20231025	202800	567915720	15290	15290	15290	15290	0
11	20231025	202700	567915720	15290	15290	15290	15290	0
12	20231025	202600	567915720	15290	15290	15290	15290	0
13	20231025	202500	567915720	15290	15290	15290	15290	0
14	20231025	202400	567915720	15290	15290	15290	15290	0
15	20231025	202300	567915720	15290	15290	15290	15290	0
16	20231025	202200	567915720	15290	15290	15290	15290	0
17	20231025	202100	567915720	15290	15290	15290	15290	0
18	20231025	202000	567915720	15290	15290	15290	15290	0
19	20231025	201900	567915720	15290	15290	15290	15290	0
20	20231025	201800	567915720	15290	15290	15290	15290	0
21	20231025	201700	567915720	15290	15290	15290	15290	0
22	20231025	201600	567915720	15290	15290	15290	15290	0
23	20231025	201500	567915720	15290	15290	15290	15290	0
24	20231025	201400	567915720	15290	15290	15290	15290	0
25	20231025	201300	567915720	15290	15290	15290	15290	0
26	20231025	201200	567915720	15290	15290	15290	15290	0
27	20231025	201100	567915720	15290	15290	15290	15290	0
28	20231025	201000	567915720	15290	15290	15290	15290	0
29	20231025	200900	567915720	15290	15290	15290	15290	0
30	20231025	200800	567915720	15290	15290	15290	15290	0
31	20231025	200700	567915720	15290	15290	15290	15290	0
32	20231025	200600	567915720	15290	15290	15290	15290	1767
33	20231025	200500	567915720	15290	15290	15290	15290	0
34	20231025	200400	567915720	15290	15290	15290	15290	0
35	20231025	200300	567915720	15290	15290	15290	15290	0
36	20231025	200200	567915720	15290	15290	15290	15290	0
37	20231025	200100	567915720	15290	15290	15290	15290	0
38	20231025	200000	567915720	15290	15290	15290	15290	0
39	20231025	195900	567915720	15290	15290	15290	15290	0
40	20231025	195800	567915720	15290	15290	15290	15290	0
41	20231025	195700	567915720	15290	15290	15290	15290	0
42	20231025	195600	567915720	15290	15290	15290	15290	0
43	20231025	195500	567915720	15290	15290	15290	15290	0
44	20231025	195400	567915720	15290	15290	15290	15290	0
45	20231025	195300	567915720	15290	15290	15290	15290	0
46	20231025	195200	567915720	15290	15290	15290	15290	0
47	20231025	195100	567915720	15290	15290	15290	15290	0
48	20231025	195000	567915720	15290	15290	15290	15290	0
49	20231025	194900	567915720	15290	15290	15290	15290	0
50	20231025	194800	567915720	15290	15290	15290	15290	0
51	20231025	194700	567915720	15290	15290	15290	15290	0
52	20231025	194600	567915720	15290	15290	15290	15290	0
53	20231025	194500	567915720	15290	15290	15290	15290	0
54	20231025	194400	567915720	15290	15290	15290	15290	0
55	20231025	194300	567915720	15290	15290	15290	15290	0
56	20231025	194200	567915720	15290	15290	15290	15290	0
57	20231025	194100	567915720	15290	15290	15290	15290	0
58	20231025	194000	567915720	15290	15290	15290	15290	0
59	20231025	193900	567915720	15290	15290	15290	15290	0
60	20231025	193800	567915720	15290	15290	15290	15290	0
61	20231025	193700	567915720	15290	15290	15290	15290	0
62	20231025	193600	567915720	15290	15290	15290	15290	1767
63	20231025	193500	567915720	15290	15290	15290	15290	0
64	20231025	193400	567915720	15290	15290	15290	15290	0
65	20231025	193300	567915720	15290	15290	15290	15290	0
66	20231025	193200	567915720	15290	15290	15290	15290	0
67	20231025	193100	567915720	15290	15290	15290	15290	0
68	20231025	193000	567915720	15290	15290	15290	15290	0
69	20231025	192900	567915720	15290	15290	15290	15290	0
70	20231025	192800	567915720	15290	15290	15290	15290	0
71	20231025	192700	567915720	15290	15290	15290	15290	0
72	20231025	192600	567915720	15290	15290	15290	15290	0
73	20231025	192500	567915720	15290	15290	15290	15290	0
74	20231025	192400	567915720	15290	15290	15290	15290	0
75	20231025	192300	567915720	15290	15290	15290	15290	0
76	20231025	192200	567915720	15290	15290	15290	15290	0
77	20231025	192100	567915720	15290	15290	15290	15290	0
78	20231025	192000	567915720	15290	15290	15290	15290	0
79	20231025	191900	567915720	15290	15290	15290	15290	0
80	20231025	191800	567915720	15290	15290	15290	15290	0
81	20231025	191700	567915720	15290	15290	15290	15290	0
82	20231025	191600	567915720	15290	15290	15290	15290	0
83	20231025	191500	567915720	15290	15290	15290	15290	0
84	20231025	191400	567915720	15290	15290	15290	15290	0
85	20231025	191300	567915720	15290	15290	15290	15290	0
86	20231025	191200	567915720	15290	15290	15290	15290	0
87	20231025	191100	567915720	15290	15290	15290	15290	0
88	20231025	191000	567915720	15290	15290	15290	15290	0
89	20231025	190900	567915720	15290	15290	15290	15290	0
90	20231025	190800	567915720	15290	15290	15290	15290	0
91	20231025	190700	567915720	15290	15290	15290	15290	0
92	20231025	190600	567915720	15290	15290	15290	15290	1767
93	20231025	190500	567915720	15290	15290	15290	15290	0
94	20231025	190400	567915720	15290	15290	15290	15290	0
95	20231025	190300	567915720	15290	15290	15290	15290	0
96	20231025	190200	567915720	15290	15290	15290	15290	0
97	20231025	190100	567915720	15290	15290	15290	15290	0
98	20231025	190000	567915720	15290	15290	15290	15290	0
99	20231025	185900	567915720	15290	15290	15290	15290	0
100	20231025	185800	567915720	15290	15290	15290	15290	0
101	20231025	185700	567915720	15290	15290	15290	15290	0
102	20231025	185600	567915720	15290	15290	15290	15290	0
103	20231025	185500	567915720	15290	15290	15290	15290	0
104	20231025	185400	567915720	15290	15290	15290	15290	0
105	20231025	185300	567915720	15290	15290	15290	15290	0
106	20231025	185200	567915720	15290	15290	15290	15290	0
107	20231025	185100	567915720	15290	15290	15290	15290	0
108	20231025	185000	567915720	15290	15290	15290	15290	0
109	20231025	184900	567915720	15290	15290	15290	15290	0
110	20231025	184800	567915720	15290	15290	15290	15290	0
111	20231025	184700	567915720	15290	15290	15290	15290	0
112	20231025	184600	567915720	15290	15290	15290	15290	0
113	20231025	184500	567915720	15290	15290	15290	15290	0
114	20231025	184400	567915720	15290	15290	15290	15290	0
115	20231025	184300	567915720	15290	15290	15290	15290	0
116	20231025	184200	567915720	15290	15290	15290	15290	0
117	20231025	184100	567915720	15290	15290	15290	15290	0
118	20231025	184000	567915720	15290	15290	15290	15290	0
119	20231025	183900	567915720	15290	15290	15290	15290	0
120	20231025	183800	567915720	15290	15290	15290	15290	0
121	20231025	183700	567915720	15290	15290	15290	15290	0
122	20231025	183600	567915720	15290	15290	15290	15290	1767
123	20231025	183500	567915720	15290	15290	15290	15290	0
124	20231025	183400	567915720	15290	15290	15290	15290	0
125	20231025	183300	567915720	15290	15290	15290	15290	0
126	20231025	183200	567915720	15290	15290	15290	15290	0
127	20231025	183100	567915720	15290	15290	15290	15290	0
128	20231025	183000	567915720	15290	15290	15290	15290	0
129	20231025	182900	567915720	15290	15290	15290	15290	0
130	20231025	182800	567915720	15290	15290	15290	15290	0
131	20231025	182700	567915720	15290	15290	15290	15290	0
132	20231025	182600	567915720	15290	15290	15290	15290	0
133	20231025	182500	567915720	15290	15290	15290	15290	0
134	20231025	182400	567915720	15290	15290	15290	15290	0
135	20231025	182300	567915720	15290	15290	15290	15290	0
136	20231025	182200	567915720	15290	15290	15290	15290	0
137	20231025	182100	567915720	15290	15290	15290	15290	0
138	20231025	182000	567915720	15290	15290	15290	15290	0
139	20231025	181900	567915720	15290	15290	15290	15290	0
140	20231025	181800	567915720	15290	15290	15290	15290	0
141	20231025	181700	567915720	15290	15290	15290	15290	0
142	20231025	181600	567915720	15290	15290	15290	15290	0
143	20231025	181500	567915720	15290	15290	15290	15290	0
144	20231025	181400	567915720	15290	15290	15290	15290	0
145	20231025	181300	567915720	15290	15290	15290	15290	0
146	20231025	181200	567915720	15290	15290	15290	15290	0
147	20231025	181100	567915720	15290	15290	15290	15290	0
148	20231025	181000	567915720	15290	15290	15290	15290	0
149	20231025	180900	567915720	15290	15290	15290	15290	0
150	20231025	180800	567915720	15290	15290	15290	15290	0
151	20231025	180700	567915720	15290	15290	15290	15290	0
152	20231025	180600	567915720	15290	15290	15290	15290	1767
153	20231025	180500	567915720	15290	15290	15290	15290	0
154	20231025	180400	567915720	15290	15290	15290	15290	0
155	20231025	180300	567915720	15290	15290	15290	15290	0
156	20231025	180200	567915720	15290	15290	15290	15290	0
157	20231025	180100	567915720	15290	15290	15290	15290	0
158	20231025	180000	567915720	15290	15290	15290	15290	0
159	20231025	175900	567915720	15290	15290	15290	15290	0
160	20231025	175800	567915720	15290	15290	15290	15290	0
161	20231025	175700	567915720	15290	15290	15290	15290	0
162	20231025	175600	567915720	15290	15290	15290	15290	0
163	20231025	175500	567915720	15290	15290	15290	15290	0
164	20231025	175400	567915720	15290	15290	15290	15290	0
165	20231025	175300	567915720	15290	15290	15290	15290	0
166	20231025	175200	567915720	15290	15290	15290	15290	0
167	20231025	175100	567915720	15290	15290	15290	15290	0
168	20231025	175000	567915720	15290	15290	15290	15290	0
169	20231025	174900	567915720	15290	15290	15290	15290	0
170	20231025	174800	567915720	15290	15290	15290	15290	0
171	20231025	174700	567915720	15290	15290	15290	15290	0
172	20231025	174600	567915720	15290	15290	15290	15290	0
173	20231025	174500	567915720	15290	15290	15290	15290	0
174	20231025	174400	567915720	15290	15290	15290	15290	0
175	20231025	174300	567915720	15290	15290	15290	15290	0
176	20231025	174200	567915720	15290	15290	15290	15290	0
177	20231025	174100	567915720	15290	15290	15290	15290	0
178	20231025	174000	567915720	15290	15290	15290	15290	0
179	20231025	173900	567915720	15290	15290	15290	15290	0
180	20231025	173800	567915720	15290	15290	15290	15290	0
181	20231025	173700	567915720	15290	15290	15290	15290	0
182	20231025	173600	567915720	15290	15290	15290	15290	1767
183	20231025	173500	567915720	15290	15290	15290	15290	0
184	20231025	173400	567915720	15290	15290	15290	15290	0
185	20231025	173300	567915720	15290	15290	15290	15290	0
186	20231025	173200	567915720	15290	15290	15290	15290	0
187	20231025	173100	567915720	15290	15290	15290	15290	0
188	20231025	173000	567915720	15290	15290	15290	15290	0
189	20231025	172900	567915720	15290	15290	15290	15290	0
190	20231025	172800	567915720	15290	15290	15290	15290	0
191	20231025	172700	567915720	15290	15290	15290	15290	0
192	20231025	172600	567915720	15290	15290	15290	15290	0
193	20231025	172500	567915720	15290	15290	15290	15290	0
194	20231025	172400	567915720	15290	15290	15290	15290	0
195	20231025	172300	567915720	15290	15290	15290	15290	0
196	20231025	172200	567915720	15290	15290	15290	15290	0
197	20231025	172100	567915720	15290	15290	15290	15290	0
198	20231025	172000	567915720	15290	15290	15290	15290	0
199	20231025	171900	567915720	15290	15290	15290	15290	0
200	20231025	171800	567915720	15290	15290	15290	15290	0
201	20231025	171700	567915720	15290	15290	15290	15290	0
202	20231025	171600	567915720	15290	15290	15290	15290	0
203	20231025	171500	567915720	15290	15290	15290	15290	0
204	20231025	171400	567915720	15290	15290	15290	15290	0
205	20231025	171300	567915720	15290	15290	15290	15290	0
206	20231025	171200	567915720	15290	15290	15290	15290	0
207	20231025	171100	567915720	15290	15290	15290	15290	0
208	20231025	171000	567915720	15290	15290	15290	15290	0
209	20231025	170900	567915720	15290	15290	15290	15290	0
210	20231025	170800	567915720	15290	15290	15290	15290	0
211	20231025	170700	567915720	15290	15290	15290	15290	0
212	20231025	170600	567915720	15290	15290	15290	15290	1767
213	20231025	170500	567915720	15290	15290	15290	15290	0
214	20231025	170400	567915720	15290	15290	15290	15290	0
215	20231025	170300	567915720	15290	15290	15290	15290	0
216	20231025	170200	567915720	15290	15290	15290	15290	0
217	20231025	170100	567915720	15290	15290	15290	15290	0
218	20231025	170000	567915720	15290	15290	15290	15290	0
219	20231025	165900	567915720	15290	15290	15290	15290	0
220	20231025	165800	567915720	15290	15290	15290	15290	0
221	20231025	165700	567915720	15290	15290	15290	15290	0
222	20231025	165600	567915720	15290	15290	15290	15290	0
223	20231025	165500	567915720	15290	15290	15290	15290	0
224	20231025	165400	567915720	15290	15290	15290	15290	0
225	20231025	165300	567915720	15290	15290	15290	15290	0
226	20231025	165200	567915720	15290	15290	15290	15290	0
227	20231025	165100	567915720	15290	15290	15290	15290	0
228	20231025	165000	567915720	15290	15290	15290	15290	0
229	20231025	164900	567915720	15290	15290	15290	15290	0
230	20231025	164800	567915720	15290	15290	15290	15290	0
231	20231025	164700	567915720	15290	15290	15290	15290	0
232	20231025	164600	567915720	15290	15290	15290	15290	0
233	20231025	164500	567915720	15290	15290	15290	15290	0
234	20231025	164400	567915720	15290	15290	15290	15290	0
235	20231025	164300	567915720	15290	15290	15290	15290	0
236	20231025	164200	567915720	15290	15290	15290	15290	0
237	20231025	164100	567915720	15290	15290	15290	15290	0
238	20231025	164000	567915720	15290	15290	15290	15290	0
239	20231025	163900	567915720	15290	15290	15290	15290	0
240	20231025	163800	567915720	15290	15290	15290	15290	0
241	20231025	163700	567915720	15290	15290	15290	15290	0
242	20231025	163600	567915720	15290	15290	15290	15290	1767
243	20231025	163500	567915720	15290	15290	15290	15290	0
244	20231025	163400	567915720	15290	15290	15290	15290	0
245	20231025	163300	567915720	15290	15290	15290	15290	0
246	20231025	163200	567915720	15290	15290	15290	15290	0
247	20231025	163100	567915720	15290	15290	15290	15290	0
248	20231025	163000	567915720	15290	15290	15290	15290	0
249	20231025	162900	567915720	15290	15290	15290	15290	0
250	20231025	162800	567915720	15290	15290	15290	15290	0
251	20231025	162700	567915720	15290	15290	15290	15290	0
252	20231025	162600	567915720	15290	15290	15290	15290	0
253	20231025	162500	567915720	15290	15290	15290	15290	0
254	20231025	162400	567915720	15290	15290	15290	15290	0
255	20231025	162300	567915720	15290	15290	15290	15290	0
256	20231025	162200	567915720	15290	15290	15290	15290	0
257	20231025	162100	567915720	15290	15290	15290	15290	0
258	20231025	162000	567915720	15290	15290	15290	15290	0
259	20231025	161900	567915720	15290	15290	15290	15290	0
260	20231025	161800	567915720	15290	15290	15290	15290	0
261	20231025	161700	567915720	15290	15290	15290	15290	0
262	20231025	161600	567915720	15290	15290	15290	15290	0
263	20231025	161500	567915720	15290	15290	15290	15290	0
264	20231025	161400	567915720	15290	15290	15290	15290	0
265	20231025	161300	567915720	15290	15290	15290	15290	0
266	20231025	161200	567915720	15290	15290	15290	15290	0
267	20231025	161100	567915720	15290	15290	15290	15290	0
268	20231025	161000	567915720	15290	15290	15290	15290	0
269	20231025	160900	567915720	15290	15290	15290	15290	0
270	20231025	160800	567915720	15290	15290	15290	15290	0
271	20231025	160700	567915720	15290	15290	15290	15290	0
272	20231025	160600	567915720	15290	15290	15290	15290	1767
273	20231025	160500	567915720	15290	15290	15290	15290	0
274	20231025	160400	567915720	15290	15290	15290	15290	0
275	20231025	160300	567915720	15290	15290	15290	15290	0
276	20231025	160200	567915720	15290	15290	15290	15290	0
277	20231025	160100	567915720	15290	15290	15290	15290	0
278	20231025	160000	567915720	15290	15290	15290	15290	0
279	20231025	155900	567915720	15290	15290	15290	15290	0
280	20231025	155800	567915720	15290	15290	15290	15290	0
281	20231025	155700	567915720	15290	15290	15290	15290	0
282	20231025	155600	567915720	15290	15290	15290	15290	0
283	20231025	155500	567915720	15290	15290	15290	15290	0
284	20231025	155400	567915720	15290	15290	15290	15290	0
285	20231025	155300	567915720	15290	15290	15290	15290	0
286	20231025	155200	567915720	15290	15290	15290	15290	0
287	20231025	155100	567915720	15290	15290	15290	15290	0
288	20231025	155000	567915720	15290	15290	15290	15290	0
289	20231025	154900	567915720	15290	15290	15290	15290	0
290	20231025	154800	567915720	15290	15290	15290	15290	0
291	20231025	154700	567915720	15290	15290	15290	15290	0
292	20231025	154600	567915720	15290	15290	15290	15290	0
293	20231025	154500	567915720	15290	15290	15290	15290	0
294	20231025	154400	567915720	15290	15290	15290	15290	0
295	20231025	154300	567915720	15290	15290	15290	15290	0
296	20231025	154200	567915720	15290	15290	15290	15290	0
297	20231025	154100	567915720	15290	15290	15290	15290	0
298	20231025	154000	567915720	15290	15290	15290	15290	0
299	20231025	153900	567915720	15290	15290	15290	15290	0
300	20231025	153800	567915720	15290	15290	15290	15290	0
301	20231025	153700	567915720	15290	15290	15290	15290	0
302	20231025	153600	567915720	15290	15290	15290	15290	1767
303	20231025	153500	567915720	15290	15290	15290	15290	0
304	20231025	153400	567915720	15290	15290	15290	15290	0
305	20231025	153300	567915720	15290	15290	15290	15290	0
306	20231025	153200	567915720	15290	15290	15290	15290	0
307	20231025	153100	567915720	15290	15290	15290	15290	0
308	20231025	153000	567915720	15290	15290	15290	15290	1767
309	20231025	152900	540898290	15350	15350	15350	15350	0
310	20231025	152800	540898290	15350	15350	15350	15350	0
311	20231025	152700	540898290	15350	15350	15350	15350	0
312	20231025	152600	540898290	15350	15350	15350	15350	0
313	20231025	152500	540898290	15350	15350	15350	15350	0
314	20231025	152400	540898290	15350	15350	15350	15350	0
315	20231025	152300	540898290	15350	15350	15350	15350	0
316	20231025	152200	540898290	15350	15350	15350	15350	0
317	20231025	152100	540898290	15350	15350	15350	15350	0
318	20231025	152000	540898290	15350	15350	15350	15350	0
319	20231025	151900	540898290	15350	15350	15350	15350	1
320	20231025	151800	540882940	15350	15390	15390	15350	302
321	20231025	151700	536245350	15440	15420	15450	15400	593
322	20231025	151600	527106170	15450	15450	15450	15450	197
323	20231025	151500	524062520	15450	15450	15450	15450	600
324	20231025	151400	514792520	15480	15480	15480	15480	0
325	20231025	151300	514792520	15480	15480	15480	15480	100
326	20231025	151200	513244520	15490	15490	15490	15490	1
327	20231025	151100	513229030	15410	15490	15490	15410	320
328	20231025	151000	508295930	15500	15500	15500	15500	0
329	20231025	150900	508295930	15500	15500	15500	15500	0
330	20231025	150800	508295930	15500	15500	15500	15500	0
331	20231025	150700	508295930	15500	15500	15500	15500	200
332	20231025	150600	505195930	15500	15500	15500	15500	1
333	20231025	150500	505180430	15420	15500	15500	15420	1410
334	20231025	150400	483435350	15500	15500	15500	15500	0
335	20231025	150300	483435350	15500	15500	15500	15500	0
336	20231025	150200	483435350	15500	15500	15500	15500	0
337	20231025	150100	483435350	15500	15500	15500	15500	0
338	20231025	150000	483435350	15500	15500	15500	15500	39
339	20231025	145900	482830850	15500	15500	15520	15500	62
340	20231025	145800	481869830	15480	15480	15480	15480	61
341	20231025	145700	480925550	15450	15410	15450	15410	29
342	20231025	145600	480478260	15410	15450	15450	15410	151
343	20231025	145500	478148790	15490	15510	15510	15490	1896
344	20231025	145400	448760930	15510	15560	15560	15510	458
345	20231025	145300	441652120	15550	15550	15550	15550	0
346	20231025	145200	441652120	15550	15550	15550	15550	0
347	20231025	145100	441652120	15550	15550	15550	15550	10
348	20231025	145000	441496620	15540	15540	15540	15540	0
349	20231025	144900	441496620	15540	15540	15540	15540	0
350	20231025	144800	441496620	15540	15590	15590	15540	171
351	20231025	144700	438837410	15590	15570	15590	15550	802
352	20231025	144600	426362560	15570	15570	15570	15570	10
353	20231025	144500	426206860	15600	15600	15600	15600	0
354	20231025	144400	426206860	15600	15600	15600	15600	1
355	20231025	144300	426191260	15650	15650	15650	15650	0
356	20231025	144200	426191260	15650	15570	15650	15570	151
357	20231025	144100	423840110	15570	15570	15570	15570	35
358	20231025	144000	423295160	15570	15590	15590	15570	228
359	20231025	143900	419743300	15590	15590	15590	15590	51
360	20231025	143800	418948210	15590	15590	15590	15590	0
361	20231025	143700	418948210	15590	15590	15590	15590	20
362	20231025	143600	418636410	15590	15590	15590	15590	50
363	20231025	143500	417856910	15600	15600	15600	15600	293
364	20231025	143400	413286110	15600	15600	15600	15600	5
365	20231025	143300	413208110	15600	15600	15620	15600	707
366	20231025	143200	402175710	15600	15620	15620	15600	514
367	20231025	143100	394151920	15620	15620	15620	15620	150
368	20231025	143000	391808920	15640	15660	15660	15610	796
369	20231025	142900	379364410	15670	15670	15670	15670	100
370	20231025	142800	377797410	15630	15630	15630	15630	14
371	20231025	142700	377578590	15630	15620	15630	15620	76
372	20231025	142600	376390970	15630	15630	15630	15630	26
373	20231025	142500	375984590	15630	15630	15630	15630	412
374	20231025	142400	369545030	15640	15640	15640	15640	1
375	20231025	142300	369529390	15630	15630	15630	15630	0
376	20231025	142200	369529390	15630	15640	15640	15630	100
377	20231025	142100	367966160	15650	15650	15650	15650	16
378	20231025	142000	367715760	15690	15690	15690	15690	0
379	20231025	141900	367715760	15690	15690	15690	15690	0
380	20231025	141800	367715760	15690	15690	15690	15690	1
381	20231025	141700	367700070	15690	15690	15690	15690	50
382	20231025	141600	366915570	15640	15640	15640	15640	10
383	20231025	141500	366759170	15630	15630	15630	15630	0
384	20231025	141400	366759170	15630	15640	15640	15630	200
385	20231025	141300	363631870	15640	15640	15640	15640	0
386	20231025	141200	363631870	15640	15640	15640	15640	0
387	20231025	141100	363631870	15640	15640	15640	15640	262
388	20231025	141000	359534190	15630	15630	15630	15630	42
389	20231025	140900	358877730	15640	15640	15640	15640	5
390	20231025	140800	358799530	15640	15630	15640	15630	300
391	20231025	140700	354108530	15630	15640	15640	15630	369
392	20231025	140600	348338370	15640	15650	15650	15640	150
393	20231025	140500	345991870	15650	15650	15650	15650	41
394	20231025	140400	345350220	15650	15650	15650	15650	70
395	20231025	140300	344254720	15650	15660	15660	15650	550
396	20231025	140200	335644220	15670	15670	15670	15670	0
397	20231025	140100	335644220	15670	15670	15670	15670	102
398	20231025	140000	334045880	15660	15660	15660	15660	0
399	20231025	135900	334045880	15660	15660	15660	15660	0
400	20231025	135800	334045880	15660	15660	15660	15660	1
401	20231025	135700	334030220	15700	15700	15700	15700	0
402	20231025	135600	334030220	15700	15700	15700	15700	0
403	20231025	135500	334030220	15700	15700	15700	15700	0
404	20231025	135400	334030220	15700	15700	15700	15700	150
405	20231025	135300	331675220	15700	15700	15700	15700	0
406	20231025	135200	331675220	15700	15700	15700	15700	0
407	20231025	135100	331675220	15700	15700	15700	15700	14
408	20231025	135000	331455420	15700	15700	15700	15700	22
409	20231025	134900	331110020	15700	15700	15700	15700	0
410	20231025	134800	331110020	15700	15700	15700	15700	0
411	20231025	134700	331110020	15700	15690	15700	15690	150
412	20231025	134600	328755320	15700	15700	15700	15700	0
413	20231025	134500	328755320	15700	15700	15700	15700	200
414	20231025	134400	325615320	15730	15730	15730	15730	0
415	20231025	134300	325615320	15730	15730	15730	15730	1
416	20231025	134200	325599590	15700	15700	15700	15700	200
417	20231025	134100	322459590	15700	15710	15710	15700	91
418	20231025	134000	321030880	15730	15730	15730	15730	0
419	20231025	133900	321030880	15730	15730	15730	15730	0
420	20231025	133800	321030880	15730	15730	15730	15730	0
421	20231025	133700	321030880	15730	15730	15730	15730	0
422	20231025	133600	321030880	15730	15730	15730	15730	2
423	20231025	133500	320999420	15740	15740	15740	15740	0
424	20231025	133400	320999420	15740	15740	15740	15740	0
425	20231025	133300	320999420	15740	15730	15740	15730	69
426	20231025	133200	319913380	15740	15740	15740	15740	0
427	20231025	133100	319913380	15740	15720	15740	15720	45
428	20231025	133000	319205330	15710	15720	15730	15710	97
429	20231025	132900	317681250	15720	15710	15720	15710	10
430	20231025	132800	317524060	15710	15690	15710	15690	34
431	20231025	132700	316990420	15640	15640	15640	15640	0
432	20231025	132600	316990420	15640	15640	15640	15640	0
433	20231025	132500	316990420	15640	15640	15640	15640	0
434	20231025	132400	316990420	15640	15640	15640	15640	0
435	20231025	132300	316990420	15640	15640	15640	15640	0
436	20231025	132200	316990420	15640	15640	15640	15640	0
437	20231025	132100	316990420	15640	15640	15640	15640	1
438	20231025	132000	316974780	15630	15630	15630	15630	0
439	20231025	131900	316974780	15630	15630	15630	15630	0
440	20231025	131800	316974780	15630	15630	15630	15630	0
441	20231025	131700	316974780	15630	15630	15630	15630	0
442	20231025	131600	316974780	15630	15630	15630	15630	0
443	20231025	131500	316974780	15630	15630	15630	15630	0
444	20231025	131400	316974780	15630	15640	15640	15630	2
445	20231025	131300	316943510	15630	15660	15660	15630	300
446	20231025	131200	312250930	15660	15660	15660	15660	0
447	20231025	131100	312250930	15660	15660	15660	15660	1
448	20231025	131000	312235270	15660	15660	15660	15660	0
449	20231025	130900	312235270	15660	15680	15680	15660	37
450	20231025	130800	311655710	15690	15690	15690	15690	0
451	20231025	130700	311655710	15690	15690	15690	15690	1
452	20231025	130600	311640020	15690	15650	15690	15650	41
453	20231025	130500	310998250	15640	15700	15700	15640	173
454	20231025	130400	308290190	15700	15710	15710	15700	106
455	20231025	130300	306625920	15710	15710	15710	15710	0
456	20231025	130200	306625920	15710	15710	15710	15710	3
457	20231025	130100	306578790	15710	15710	15710	15710	0
458	20231025	130000	306578790	15710	15710	15710	15710	5
459	20231025	125900	306500240	15700	15700	15700	15700	0
460	20231025	125800	306500240	15700	15700	15700	15700	0
461	20231025	125700	306500240	15700	15700	15700	15700	0
462	20231025	125600	306500240	15700	15700	15700	15700	0
463	20231025	125500	306500240	15700	15700	15700	15700	1
464	20231025	125400	306484540	15700	15700	15700	15700	0
465	20231025	125300	306484540	15700	15690	15700	15690	7
466	20231025	125200	306374670	15680	15670	15680	15670	23
467	20231025	125100	306014040	15680	15680	15680	15680	0
468	20231025	125000	306014040	15680	15680	15680	15680	40
469	20231025	124900	305386840	15680	15650	15680	15640	349
470	20231025	124800	299924600	15640	15680	15680	15640	173
471	20231025	124700	297216960	15700	15690	15700	15690	17
472	20231025	124600	296950210	15660	15660	15660	15660	5
473	20231025	124500	296871910	15660	15660	15660	15660	2
474	20231025	124400	296840590	15680	15680	15680	15680	19
475	20231025	124300	296542670	15690	15690	15690	15690	1
476	20231025	124200	296526980	15690	15690	15690	15690	1
477	20231025	124100	296511290	15630	15630	15630	15630	0
478	20231025	124000	296511290	15630	15650	15650	15630	200
479	20231025	123900	293384410	15660	15660	15660	15640	81
480	20231025	123800	292116230	15690	15660	15690	15650	57
481	20231025	123700	291223810	15670	15710	15710	15670	598
482	20231025	123600	281835680	15740	15740	15740	15740	1
483	20231025	123500	281819940	15790	15790	15790	15790	0
484	20231025	123400	281819940	15790	15790	15790	15790	0
485	20231025	123300	281819940	15790	15790	15790	15790	0
486	20231025	123200	281819940	15790	15790	15790	15790	0
487	20231025	123100	281819940	15790	15790	15790	15790	0
488	20231025	123000	281819940	15790	15790	15790	15790	0
489	20231025	122900	281819940	15790	15790	15790	15790	0
490	20231025	122800	281819940	15790	15790	15790	15790	0
491	20231025	122700	281819940	15790	15790	15790	15790	0
492	20231025	122600	281819940	15790	15790	15790	15790	0
493	20231025	122500	281819940	15790	15790	15790	15790	0
494	20231025	122400	281819940	15790	15790	15790	15790	0
495	20231025	122300	281819940	15790	15790	15790	15790	0
496	20231025	122200	281819940	15790	15790	15790	15790	0
497	20231025	122100	281819940	15790	15790	15790	15790	0
498	20231025	122000	281819940	15790	15790	15790	15790	0
499	20231025	121900	281819940	15790	15790	15790	15790	0
500	20231025	121800	281819940	15790	15790	15790	15790	0
501	20231025	121700	281819940	15790	15790	15790	15790	0
502	20231025	121600	281819940	15790	15790	15790	15790	0
503	20231025	121500	281819940	15790	15790	15790	15790	0
504	20231025	121400	281819940	15790	15700	15790	15700	552
505	20231025	121300	273146580	15730	15730	15730	15730	30
506	20231025	121200	272674680	15730	15700	15730	15700	14
507	20231025	121100	272454620	15670	15670	15670	15670	0
508	20231025	121000	272454620	15670	15670	15670	15670	0
509	20231025	120900	272454620	15670	15670	15670	15670	0
510	20231025	120800	272454620	15670	15670	15670	15670	0
511	20231025	120700	272454620	15670	15690	15690	15670	250
512	20231025	120600	268535620	15670	15670	15670	15670	0
513	20231025	120500	268535620	15670	15670	15670	15670	0
514	20231025	120400	268535620	15670	15680	15700	15670	118
515	20231025	120300	266685410	15700	15700	15700	15700	99
516	20231025	120200	265131110	15700	15740	15740	15700	68
517	20231025	120100	264061690	15740	15740	15740	15740	250
518	20231025	120000	260126690	15790	15790	15790	15790	0
519	20231025	115900	260126690	15790	15790	15790	15790	0
520	20231025	115800	260126690	15790	15790	15790	15790	0
521	20231025	115700	260126690	15790	15790	15790	15790	0
522	20231025	115600	260126690	15790	15790	15790	15790	10
523	20231025	115500	259968790	15800	15800	15800	15800	0
524	20231025	115400	259968790	15800	15800	15800	15800	0
525	20231025	115300	259968790	15800	15800	15800	15800	0
526	20231025	115200	259968790	15800	15800	15800	15800	0
527	20231025	115100	259968790	15800	15800	15800	15800	0
528	20231025	115000	259968790	15800	15800	15800	15800	0
529	20231025	114900	259968790	15800	15800	15800	15800	0
530	20231025	114800	259968790	15800	15800	15800	15800	0
531	20231025	114700	259968790	15800	15800	15800	15800	0
532	20231025	114600	259968790	15800	15800	15800	15800	0
533	20231025	114500	259968790	15800	15800	15800	15800	100
534	20231025	114400	258388790	15800	15800	15800	15800	1
535	20231025	114300	258372990	15730	15730	15730	15730	0
536	20231025	114200	258372990	15730	15730	15730	15730	0
537	20231025	114100	258372990	15730	15730	15730	15730	0
538	20231025	114000	258372990	15730	15730	15730	15730	0
539	20231025	113900	258372990	15730	15730	15730	15730	0
540	20231025	113800	258372990	15730	15730	15730	15730	0
541	20231025	113700	258372990	15730	15730	15730	15730	0
542	20231025	113600	258372990	15730	15740	15740	15730	220
543	20231025	113500	254910390	15810	15810	15810	15810	0
544	20231025	113400	254910390	15810	15810	15810	15810	0
545	20231025	113300	254910390	15810	15810	15810	15810	0
546	20231025	113200	254910390	15810	15810	15810	15810	0
547	20231025	113100	254910390	15810	15810	15810	15810	0
548	20231025	113000	254910390	15810	15810	15810	15810	0
549	20231025	112900	254910390	15810	15810	15810	15810	0
550	20231025	112800	254910390	15810	15740	15810	15740	130
551	20231025	112700	252856590	15750	15750	15750	15750	0
552	20231025	112600	252856590	15750	15810	15810	15750	102
553	20231025	112500	251250030	15820	15820	15820	15820	0
554	20231025	112400	251250030	15820	15820	15820	15820	0
555	20231025	112300	251250030	15820	15820	15820	15820	0
556	20231025	112200	251250030	15820	15820	15820	15820	0
557	20231025	112100	251250030	15820	15820	15820	15820	0
558	20231025	112000	251250030	15820	15820	15820	15820	0
559	20231025	111900	251250030	15820	15820	15820	15820	0
560	20231025	111800	251250030	15820	15820	15820	15820	0
561	20231025	111700	251250030	15820	15820	15820	15820	0
562	20231025	111600	251250030	15820	15750	15820	15750	45
563	20231025	111500	250541210	15830	15830	15830	15830	0
564	20231025	111400	250541210	15830	15830	15830	15830	0
565	20231025	111300	250541210	15830	15830	15830	15830	0
566	20231025	111200	250541210	15830	15830	15830	15830	1
567	20231025	111100	250525380	15770	15770	15770	15770	24
568	20231025	111000	250146900	15770	15770	15770	15770	20
569	20231025	110900	249831500	15770	15760	15770	15760	49
570	20231025	110800	249058900	15750	15750	15750	15750	1
571	20231025	110700	249043150	15950	15820	15950	15820	1000
572	20231025	110600	233178540	15830	15700	15830	15700	1230
573	20231025	110500	213759870	15700	15700	15700	15700	123
574	20231025	110400	211828770	15710	15710	15710	15710	4
575	20231025	110300	211765930	15700	15700	15700	15700	0
576	20231025	110200	211765930	15700	15700	15700	15700	0
577	20231025	110100	211765930	15700	15700	15700	15700	1
578	20231025	110000	211750230	15710	15710	15710	15710	0
579	20231025	105900	211750230	15710	15710	15710	15710	3
580	20231025	105800	211703100	15710	15710	15710	15710	13
581	20231025	105700	211498870	15710	15710	15710	15710	12
582	20231025	105600	211310350	15710	15710	15710	15710	0
583	20231025	105500	211310350	15710	15710	15710	15710	0
584	20231025	105400	211310350	15710	15710	15710	15710	0
585	20231025	105300	211310350	15710	15710	15710	15710	0
586	20231025	105200	211310350	15710	15710	15710	15710	0
587	20231025	105100	211310350	15710	15650	15710	15650	32
588	20231025	105000	210808230	15630	15630	15630	15630	0
589	20231025	104900	210808230	15630	15630	15630	15630	0
590	20231025	104800	210808230	15630	15630	15630	15630	31
591	20231025	104700	210323700	15720	15720	15720	15720	0
592	20231025	104600	210323700	15720	15760	15760	15720	620
593	20231025	104500	200572220	15790	15790	15790	15790	0
594	20231025	104400	200572220	15790	15790	15790	15790	0
595	20231025	104300	200572220	15790	15790	15790	15790	0
596	20231025	104200	200572220	15790	15790	15790	15790	0
597	20231025	104100	200572220	15790	15790	15790	15790	0
598	20231025	104000	200572220	15790	15790	15790	15790	0
599	20231025	103900	200572220	15790	15800	15800	15780	41
600	20231025	103800	199924520	15780	15750	15780	15750	111
601	20231025	103700	198174880	15750	15750	15750	15750	0
602	20231025	103600	198174880	15750	15750	15750	15750	0
603	20231025	103500	198174880	15750	15750	15750	15750	0
604	20231025	103400	198174880	15750	15750	15750	15750	0
605	20231025	103300	198174880	15750	15750	15750	15750	0
606	20231025	103200	198174880	15750	15750	15750	15750	0
607	20231025	103100	198174880	15750	15750	15750	15750	1
608	20231025	103000	198159130	15720	15720	15720	15720	20
609	20231025	102900	197844730	15720	15710	15720	15710	281
610	20231025	102800	193427720	15710	15710	15710	15710	0
611	20231025	102700	193427720	15710	15700	15710	15700	50
612	20231025	102600	192642520	15710	15710	15710	15710	0
613	20231025	102500	192642520	15710	15710	15710	15710	0
614	20231025	102400	192642520	15710	15710	15710	15710	0
615	20231025	102300	192642520	15710	15710	15710	15710	0
616	20231025	102200	192642520	15710	15710	15710	15710	0
617	20231025	102100	192642520	15710	15710	15710	15710	0
618	20231025	102000	192642520	15710	15710	15710	15710	0
619	20231025	101900	192642520	15710	15710	15710	15710	0
620	20231025	101800	192642520	15710	15710	15710	15710	0
621	20231025	101700	192642520	15710	15710	15710	15710	1
622	20231025	101600	192626810	15700	15650	15700	15650	52
623	20231025	101500	191812960	15600	15600	15600	15600	0
624	20231025	101400	191812960	15600	15600	15600	15600	0
625	20231025	101300	191812960	15600	15600	15600	15600	1
626	20231025	101200	191797360	15600	15600	15600	15600	187
627	20231025	101100	188880160	15600	15600	15600	15600	154
628	20231025	101000	186477760	15600	15600	15600	15600	91
629	20231025	100900	185058160	15660	15680	15680	15660	205
630	20231025	100800	181845820	15690	15690	15690	15690	0
631	20231025	100700	181845820	15690	15690	15690	15690	2
632	20231025	100600	181814440	15670	15670	15670	15670	0
633	20231025	100500	181814440	15670	15670	15670	15670	0
634	20231025	100400	181814440	15670	15670	15670	15670	0
635	20231025	100300	181814440	15670	15670	15670	15670	21
636	20231025	100200	181485370	15680	15680	15680	15680	0
637	20231025	100100	181485370	15680	15680	15680	15680	1
638	20231025	100000	181469690	15560	15570	15570	15560	50
639	20231025	095900	180691660	15560	15640	15640	15560	537
640	20231025	095800	172314630	15680	15680	15680	15680	0
641	20231025	095700	172314630	15680	15680	15680	15680	4
642	20231025	095600	172251910	15680	15680	15680	15680	5
643	20231025	095500	172173510	15670	15640	15670	15640	11
644	20231025	095400	172001380	15640	15640	15640	15640	174
645	20231025	095300	169280020	15640	15650	15650	15640	110
646	20231025	095200	167559520	15640	15640	15640	15640	0
647	20231025	095100	167559520	15640	15640	15640	15640	113
648	20231025	095000	165792200	15640	15650	15730	15640	293
649	20231025	094900	161207510	15750	15750	15750	15750	0
650	20231025	094800	161207510	15750	15750	15750	15750	1
651	20231025	094700	161191760	15650	15650	15650	15650	6
652	20231025	094600	161097860	15650	15660	15660	15650	166
653	20231025	094500	158498860	15800	15800	15800	15800	0
654	20231025	094400	158498860	15800	15800	15800	15800	0
655	20231025	094300	158498860	15800	15800	15800	15800	0
656	20231025	094200	158498860	15800	15800	15800	15800	0
657	20231025	094100	158498860	15800	15800	15800	15800	1
658	20231025	094000	158483060	15660	15660	15660	15660	100
659	20231025	093900	156917060	15650	15790	15790	15650	180
660	20231025	093800	154093680	15830	15830	15830	15830	0
661	20231025	093700	154093680	15830	15830	15830	15830	63
662	20231025	093600	153096390	15830	15720	15830	15720	2
663	20231025	093500	153064840	15900	15900	15900	15900	0
664	20231025	093400	153064840	15900	15930	15930	15900	3
665	20231025	093300	153017090	15930	15840	15930	15830	1497
666	20231025	093200	129302930	15900	15900	15900	15900	5
667	20231025	093100	129223430	15900	15840	15920	15840	151
668	20231025	093000	126819610	15920	15920	15920	15920	0
669	20231025	092900	126819610	15920	15920	15920	15920	26
670	20231025	092800	126405690	15930	15930	15950	15930	287
671	20231025	092700	121831150	15920	15820	15920	15820	2431
672	20231025	092600	83246670	15790	15790	15790	15790	421
673	20231025	092500	76599080	15780	15780	15780	15780	0
674	20231025	092400	76599080	15780	15780	15780	15780	0
675	20231025	092300	76599080	15780	15760	15780	15760	49
676	20231025	092200	75825960	15760	15650	15760	15650	17
677	20231025	092100	75558160	15650	15650	15650	15650	0
678	20231025	092000	75558160	15650	15650	15650	15650	0
679	20231025	091900	75558160	15650	15650	15650	15650	0
680	20231025	091800	75558160	15650	15680	15680	15650	91
681	20231025	091700	74133040	15650	15650	15650	15650	226
682	20231025	091600	70596140	15650	15650	15650	15650	55
683	20231025	091500	69735390	15650	15680	15680	15650	99
684	20231025	091400	68185160	15650	15650	15650	15650	0
685	20231025	091300	68185160	15650	15650	15650	15650	100
686	20231025	091200	66620160	15650	15730	15730	15650	762
687	20231025	091100	54678960	15790	15790	15790	15790	0
688	20231025	091000	54678960	15790	15790	15790	15790	0
689	20231025	090900	54678960	15790	15760	15790	15760	158
690	20231025	090800	52185040	15700	15740	15750	15700	72
691	20231025	090700	51054210	15700	15740	15740	15680	151
692	20231025	090600	48685060	15750	15750	15750	15750	50
693	20231025	090500	47897560	15840	15840	15840	15840	0
694	20231025	090400	47897560	15840	15840	15840	15840	0
695	20231025	090300	47897560	15840	15820	15850	15640	1250
696	20231025	090200	28176700	15820	15800	15820	15800	201
697	20231025	090100	25000880	15800	15600	15800	15600	172
698	20231025	090000	22301820	15740	15740	15740	15520	1417