KissMeData/073190/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193300	235235140	2710	2710	2710	2710	777
3	20231024	193200	235235140	2710	2710	2710	2710	0
4	20231024	193100	235235140	2710	2710	2710	2710	0
5	20231024	193000	235235140	2710	2710	2710	2710	0
6	20231024	192900	235235140	2710	2710	2710	2710	0
7	20231024	192800	235235140	2710	2710	2710	2710	0
8	20231024	192700	235235140	2710	2710	2710	2710	0
9	20231024	192600	235235140	2710	2710	2710	2710	0
10	20231024	192500	235235140	2710	2710	2710	2710	0
11	20231024	192400	235235140	2710	2710	2710	2710	0
12	20231024	192300	235235140	2710	2710	2710	2710	0
13	20231024	192200	235235140	2710	2710	2710	2710	0
14	20231024	192100	235235140	2710	2710	2710	2710	0
15	20231024	192000	235235140	2710	2710	2710	2710	0
16	20231024	191900	235235140	2710	2710	2710	2710	0
17	20231024	191800	235235140	2710	2710	2710	2710	0
18	20231024	191700	235235140	2710	2710	2710	2710	0
19	20231024	191600	235235140	2710	2710	2710	2710	0
20	20231024	191500	235235140	2710	2710	2710	2710	0
21	20231024	191400	235235140	2710	2710	2710	2710	0
22	20231024	191300	235235140	2710	2710	2710	2710	0
23	20231024	191200	235235140	2710	2710	2710	2710	0
24	20231024	191100	235235140	2710	2710	2710	2710	0
25	20231024	191000	235235140	2710	2710	2710	2710	0
26	20231024	190900	235235140	2710	2710	2710	2710	0
27	20231024	190800	235235140	2710	2710	2710	2710	0
28	20231024	190700	235235140	2710	2710	2710	2710	0
29	20231024	190600	235235140	2710	2710	2710	2710	0
30	20231024	190500	235235140	2710	2710	2710	2710	0
31	20231024	190400	235235140	2710	2710	2710	2710	0
32	20231024	190300	235235140	2710	2710	2710	2710	777
33	20231024	190200	235235140	2710	2710	2710	2710	0
34	20231024	190100	235235140	2710	2710	2710	2710	0
35	20231024	190000	235235140	2710	2710	2710	2710	0
36	20231024	185900	235235140	2710	2710	2710	2710	0
37	20231024	185800	235235140	2710	2710	2710	2710	0
38	20231024	185700	235235140	2710	2710	2710	2710	0
39	20231024	185600	235235140	2710	2710	2710	2710	0
40	20231024	185500	235235140	2710	2710	2710	2710	0
41	20231024	185400	235235140	2710	2710	2710	2710	0
42	20231024	185300	235235140	2710	2710	2710	2710	0
43	20231024	185200	235235140	2710	2710	2710	2710	0
44	20231024	185100	235235140	2710	2710	2710	2710	0
45	20231024	185000	235235140	2710	2710	2710	2710	0
46	20231024	184900	235235140	2710	2710	2710	2710	0
47	20231024	184800	235235140	2710	2710	2710	2710	0
48	20231024	184700	235235140	2710	2710	2710	2710	0
49	20231024	184600	235235140	2710	2710	2710	2710	0
50	20231024	184500	235235140	2710	2710	2710	2710	0
51	20231024	184400	235235140	2710	2710	2710	2710	0
52	20231024	184300	235235140	2710	2710	2710	2710	0
53	20231024	184200	235235140	2710	2710	2710	2710	0
54	20231024	184100	235235140	2710	2710	2710	2710	0
55	20231024	184000	235235140	2710	2710	2710	2710	0
56	20231024	183900	235235140	2710	2710	2710	2710	0
57	20231024	183800	235235140	2710	2710	2710	2710	0
58	20231024	183700	235235140	2710	2710	2710	2710	0
59	20231024	183600	235235140	2710	2710	2710	2710	0
60	20231024	183500	235235140	2710	2710	2710	2710	0
61	20231024	183400	235235140	2710	2710	2710	2710	0
62	20231024	183300	235235140	2710	2710	2710	2710	777
63	20231024	183200	235235140	2710	2710	2710	2710	0
64	20231024	183100	235235140	2710	2710	2710	2710	0
65	20231024	183000	235235140	2710	2710	2710	2710	0
66	20231024	182900	235235140	2710	2710	2710	2710	0
67	20231024	182800	235235140	2710	2710	2710	2710	0
68	20231024	182700	235235140	2710	2710	2710	2710	0
69	20231024	182600	235235140	2710	2710	2710	2710	0
70	20231024	182500	235235140	2710	2710	2710	2710	0
71	20231024	182400	235235140	2710	2710	2710	2710	0
72	20231024	182300	235235140	2710	2710	2710	2710	0
73	20231024	182200	235235140	2710	2710	2710	2710	0
74	20231024	182100	235235140	2710	2710	2710	2710	0
75	20231024	182000	235235140	2710	2710	2710	2710	0
76	20231024	181900	235235140	2710	2710	2710	2710	0
77	20231024	181800	235235140	2710	2710	2710	2710	0
78	20231024	181700	235235140	2710	2710	2710	2710	0
79	20231024	181600	235235140	2710	2710	2710	2710	0
80	20231024	181500	235235140	2710	2710	2710	2710	0
81	20231024	181400	235235140	2710	2710	2710	2710	0
82	20231024	181300	235235140	2710	2710	2710	2710	0
83	20231024	181200	235235140	2710	2710	2710	2710	0
84	20231024	181100	235235140	2710	2710	2710	2710	0
85	20231024	181000	235235140	2710	2710	2710	2710	0
86	20231024	180900	235235140	2710	2710	2710	2710	0
87	20231024	180800	235235140	2710	2710	2710	2710	0
88	20231024	180700	235235140	2710	2710	2710	2710	0
89	20231024	180600	235235140	2710	2710	2710	2710	0
90	20231024	180500	235235140	2710	2710	2710	2710	0
91	20231024	180400	235235140	2710	2710	2710	2710	0
92	20231024	180300	235235140	2710	2710	2710	2710	777
93	20231024	180200	235235140	2710	2710	2710	2710	0
94	20231024	180100	235235140	2710	2710	2710	2710	0
95	20231024	180000	235235140	2710	2710	2710	2710	0
96	20231024	175900	235235140	2710	2710	2710	2710	0
97	20231024	175800	235235140	2710	2710	2710	2710	0
98	20231024	175700	235235140	2710	2710	2710	2710	0
99	20231024	175600	235235140	2710	2710	2710	2710	0
100	20231024	175500	235235140	2710	2710	2710	2710	0
101	20231024	175400	235235140	2710	2710	2710	2710	0
102	20231024	175300	235235140	2710	2710	2710	2710	0
103	20231024	175200	235235140	2710	2710	2710	2710	0
104	20231024	175100	235235140	2710	2710	2710	2710	0
105	20231024	175000	235235140	2710	2710	2710	2710	0
106	20231024	174900	235235140	2710	2710	2710	2710	0
107	20231024	174800	235235140	2710	2710	2710	2710	0
108	20231024	174700	235235140	2710	2710	2710	2710	0
109	20231024	174600	235235140	2710	2710	2710	2710	0
110	20231024	174500	235235140	2710	2710	2710	2710	0
111	20231024	174400	235235140	2710	2710	2710	2710	0
112	20231024	174300	235235140	2710	2710	2710	2710	0
113	20231024	174200	235235140	2710	2710	2710	2710	0
114	20231024	174100	235235140	2710	2710	2710	2710	0
115	20231024	174000	235235140	2710	2710	2710	2710	0
116	20231024	173900	235235140	2710	2710	2710	2710	0
117	20231024	173800	235235140	2710	2710	2710	2710	0
118	20231024	173700	235235140	2710	2710	2710	2710	0
119	20231024	173600	235235140	2710	2710	2710	2710	0
120	20231024	173500	235235140	2710	2710	2710	2710	0
121	20231024	173400	235235140	2710	2710	2710	2710	0
122	20231024	173300	235235140	2710	2710	2710	2710	777
123	20231024	173200	235235140	2710	2710	2710	2710	0
124	20231024	173100	235235140	2710	2710	2710	2710	0
125	20231024	173000	235235140	2710	2710	2710	2710	0
126	20231024	172900	235235140	2710	2710	2710	2710	0
127	20231024	172800	235235140	2710	2710	2710	2710	0
128	20231024	172700	235235140	2710	2710	2710	2710	0
129	20231024	172600	235235140	2710	2710	2710	2710	0
130	20231024	172500	235235140	2710	2710	2710	2710	0
131	20231024	172400	235235140	2710	2710	2710	2710	0
132	20231024	172300	235235140	2710	2710	2710	2710	0
133	20231024	172200	235235140	2710	2710	2710	2710	0
134	20231024	172100	235235140	2710	2710	2710	2710	0
135	20231024	172000	235235140	2710	2710	2710	2710	0
136	20231024	171900	235235140	2710	2710	2710	2710	0
137	20231024	171800	235235140	2710	2710	2710	2710	0
138	20231024	171700	235235140	2710	2710	2710	2710	0
139	20231024	171600	235235140	2710	2710	2710	2710	0
140	20231024	171500	235235140	2710	2710	2710	2710	0
141	20231024	171400	235235140	2710	2710	2710	2710	0
142	20231024	171300	235235140	2710	2710	2710	2710	0
143	20231024	171200	235235140	2710	2710	2710	2710	0
144	20231024	171100	235235140	2710	2710	2710	2710	0
145	20231024	171000	235235140	2710	2710	2710	2710	0
146	20231024	170900	235235140	2710	2710	2710	2710	0
147	20231024	170800	235235140	2710	2710	2710	2710	0
148	20231024	170700	235235140	2710	2710	2710	2710	0
149	20231024	170600	235235140	2710	2710	2710	2710	0
150	20231024	170500	235235140	2710	2710	2710	2710	0
151	20231024	170400	235235140	2710	2710	2710	2710	0
152	20231024	170300	235235140	2710	2710	2710	2710	777
153	20231024	170200	235235140	2710	2710	2710	2710	0
154	20231024	170100	235235140	2710	2710	2710	2710	0
155	20231024	170000	235235140	2710	2710	2710	2710	0
156	20231024	165900	235235140	2710	2710	2710	2710	0
157	20231024	165800	235235140	2710	2710	2710	2710	0
158	20231024	165700	235235140	2710	2710	2710	2710	0
159	20231024	165600	235235140	2710	2710	2710	2710	0
160	20231024	165500	235235140	2710	2710	2710	2710	0
161	20231024	165400	235235140	2710	2710	2710	2710	0
162	20231024	165300	235235140	2710	2710	2710	2710	0
163	20231024	165200	235235140	2710	2710	2710	2710	0
164	20231024	165100	235235140	2710	2710	2710	2710	0
165	20231024	165000	235235140	2710	2710	2710	2710	0
166	20231024	164900	235235140	2710	2710	2710	2710	0
167	20231024	164800	235235140	2710	2710	2710	2710	0
168	20231024	164700	235235140	2710	2710	2710	2710	0
169	20231024	164600	235235140	2710	2710	2710	2710	0
170	20231024	164500	235235140	2710	2710	2710	2710	0
171	20231024	164400	235235140	2710	2710	2710	2710	0
172	20231024	164300	235235140	2710	2710	2710	2710	0
173	20231024	164200	235235140	2710	2710	2710	2710	0
174	20231024	164100	235235140	2710	2710	2710	2710	0
175	20231024	164000	235235140	2710	2710	2710	2710	0
176	20231024	163900	235235140	2710	2710	2710	2710	0
177	20231024	163800	235235140	2710	2710	2710	2710	0
178	20231024	163700	235235140	2710	2710	2710	2710	0
179	20231024	163600	235235140	2710	2710	2710	2710	0
180	20231024	163500	235235140	2710	2710	2710	2710	0
181	20231024	163400	235235140	2710	2710	2710	2710	0
182	20231024	163300	235235140	2710	2710	2710	2710	777
183	20231024	163200	235235140	2710	2710	2710	2710	0
184	20231024	163100	235235140	2710	2710	2710	2710	0
185	20231024	163000	235235140	2710	2710	2710	2710	0
186	20231024	162900	235235140	2710	2710	2710	2710	0
187	20231024	162800	235235140	2710	2710	2710	2710	0
188	20231024	162700	235235140	2710	2710	2710	2710	0
189	20231024	162600	235235140	2710	2710	2710	2710	0
190	20231024	162500	235235140	2710	2710	2710	2710	0
191	20231024	162400	235235140	2710	2710	2710	2710	0
192	20231024	162300	235235140	2710	2710	2710	2710	0
193	20231024	162200	235235140	2710	2710	2710	2710	0
194	20231024	162100	235235140	2710	2710	2710	2710	0
195	20231024	162000	235235140	2710	2710	2710	2710	0
196	20231024	161900	235235140	2710	2710	2710	2710	0
197	20231024	161800	235235140	2710	2710	2710	2710	0
198	20231024	161700	235235140	2710	2710	2710	2710	0
199	20231024	161600	235235140	2710	2710	2710	2710	0
200	20231024	161500	235235140	2710	2710	2710	2710	0
201	20231024	161400	235235140	2710	2710	2710	2710	0
202	20231024	161300	235235140	2710	2710	2710	2710	0
203	20231024	161200	235235140	2710	2710	2710	2710	0
204	20231024	161100	235235140	2710	2710	2710	2710	0
205	20231024	161000	235235140	2710	2710	2710	2710	0
206	20231024	160900	235235140	2710	2710	2710	2710	0
207	20231024	160800	235235140	2710	2710	2710	2710	0
208	20231024	160700	235235140	2710	2710	2710	2710	0
209	20231024	160600	235235140	2710	2710	2710	2710	0
210	20231024	160500	235235140	2710	2710	2710	2710	0
211	20231024	160400	235235140	2710	2710	2710	2710	0
212	20231024	160300	235235140	2710	2710	2710	2710	777
213	20231024	160200	235235140	2710	2710	2710	2710	0
214	20231024	160100	235235140	2710	2710	2710	2710	0
215	20231024	160000	235235140	2710	2710	2710	2710	0
216	20231024	155900	235235140	2710	2710	2710	2710	0
217	20231024	155800	235235140	2710	2710	2710	2710	0
218	20231024	155700	235235140	2710	2710	2710	2710	0
219	20231024	155600	235235140	2710	2710	2710	2710	0
220	20231024	155500	235235140	2710	2710	2710	2710	0
221	20231024	155400	235235140	2710	2710	2710	2710	0
222	20231024	155300	235235140	2710	2710	2710	2710	0
223	20231024	155200	235235140	2710	2710	2710	2710	0
224	20231024	155100	235235140	2710	2710	2710	2710	0
225	20231024	155000	235235140	2710	2710	2710	2710	0
226	20231024	154900	235235140	2710	2710	2710	2710	0
227	20231024	154800	235235140	2710	2710	2710	2710	0
228	20231024	154700	235235140	2710	2710	2710	2710	0
229	20231024	154600	235235140	2710	2710	2710	2710	0
230	20231024	154500	235235140	2710	2710	2710	2710	0
231	20231024	154400	235235140	2710	2710	2710	2710	0
232	20231024	154300	235235140	2710	2710	2710	2710	0
233	20231024	154200	235235140	2710	2710	2710	2710	0
234	20231024	154100	235235140	2710	2710	2710	2710	0
235	20231024	154000	235235140	2710	2710	2710	2710	0
236	20231024	153900	235235140	2710	2710	2710	2710	0
237	20231024	153800	235235140	2710	2710	2710	2710	0
238	20231024	153700	235235140	2710	2710	2710	2710	0
239	20231024	153600	235235140	2710	2710	2710	2710	0
240	20231024	153500	235235140	2710	2710	2710	2710	0
241	20231024	153400	235235140	2710	2710	2710	2710	0
242	20231024	153300	235235140	2710	2710	2710	2710	777
243	20231024	153200	235235140	2710	2710	2710	2710	0
244	20231024	153100	235235140	2710	2710	2710	2710	0
245	20231024	153000	235235140	2710	2710	2710	2710	777
246	20231024	152900	233129470	2710	2710	2710	2710	0
247	20231024	152800	233129470	2710	2710	2710	2710	0
248	20231024	152700	233129470	2710	2710	2710	2710	0
249	20231024	152600	233129470	2710	2710	2710	2710	0
250	20231024	152500	233129470	2710	2710	2710	2710	0
251	20231024	152400	233129470	2710	2710	2710	2710	0
252	20231024	152300	233129470	2710	2710	2710	2710	0
253	20231024	152200	233129470	2710	2710	2710	2710	0
254	20231024	152100	233129470	2710	2710	2710	2710	0
255	20231024	152000	233129470	2710	2710	2710	2710	0
256	20231024	151900	233129470	2710	2710	2710	2710	368
257	20231024	151800	232132190	2710	2710	2710	2710	0
258	20231024	151700	232132190	2710	2710	2710	2710	0
259	20231024	151600	232132190	2710	2710	2710	2710	0
260	20231024	151500	232132190	2710	2710	2710	2710	101
261	20231024	151400	231858480	2710	2710	2710	2710	97
262	20231024	151300	231595610	2710	2710	2710	2710	0
263	20231024	151200	231595610	2710	2705	2710	2705	1500
264	20231024	151100	227533915	2705	2705	2705	2705	1
265	20231024	151000	227531210	2710	2680	2710	2680	484
266	20231024	150900	226233285	2680	2680	2680	2680	0
267	20231024	150800	226233285	2680	2680	2680	2680	52
268	20231024	150700	226093925	2695	2695	2695	2695	0
269	20231024	150600	226093925	2695	2695	2695	2695	0
270	20231024	150500	226093925	2695	2695	2695	2695	0
271	20231024	150400	226093925	2695	2695	2695	2695	10
272	20231024	150300	226066975	2695	2690	2695	2690	8
273	20231024	150200	226045430	2675	2680	2680	2675	16
274	20231024	150100	226002625	2675	2680	2680	2675	54
275	20231024	150000	225858035	2675	2690	2690	2675	357
276	20231024	145900	224902005	2690	2700	2700	2690	410
277	20231024	145800	223797080	2705	2705	2705	2705	0
278	20231024	145700	223797080	2705	2705	2705	2705	0
279	20231024	145600	223797080	2705	2705	2705	2705	1
280	20231024	145500	223794375	2705	2705	2705	2705	2
281	20231024	145400	223788965	2705	2705	2705	2705	0
282	20231024	145300	223788965	2705	2705	2705	2705	0
283	20231024	145200	223788965	2705	2705	2705	2705	0
284	20231024	145100	223788965	2705	2705	2705	2705	209
285	20231024	145000	223223620	2705	2705	2705	2705	0
286	20231024	144900	223223620	2705	2705	2705	2705	2
287	20231024	144800	223218210	2705	2705	2705	2705	0
288	20231024	144700	223218210	2705	2705	2705	2705	0
289	20231024	144600	223218210	2705	2705	2705	2705	0
290	20231024	144500	223218210	2705	2705	2705	2705	0
291	20231024	144400	223218210	2705	2705	2705	2705	0
292	20231024	144300	223218210	2705	2705	2705	2705	0
293	20231024	144200	223218210	2705	2705	2705	2705	0
294	20231024	144100	223218210	2705	2705	2705	2705	68
295	20231024	144000	223034270	2705	2705	2705	2705	0
296	20231024	143900	223034270	2705	2710	2710	2705	146
297	20231024	143800	222639290	2710	2710	2710	2710	0
298	20231024	143700	222639290	2710	2710	2710	2710	0
299	20231024	143600	222639290	2710	2710	2710	2710	0
300	20231024	143500	222639290	2710	2710	2710	2710	0
301	20231024	143400	222639290	2710	2710	2710	2710	0
302	20231024	143300	222639290	2710	2710	2710	2710	0
303	20231024	143200	222639290	2710	2710	2710	2710	0
304	20231024	143100	222639290	2710	2710	2710	2710	1
305	20231024	143000	222636580	2710	2710	2710	2710	0
306	20231024	142900	222636580	2710	2710	2710	2710	1
307	20231024	142800	222633870	2710	2710	2710	2710	0
308	20231024	142700	222633870	2710	2710	2710	2710	0
309	20231024	142600	222633870	2710	2710	2710	2710	6
310	20231024	142500	222617610	2705	2705	2705	2705	0
311	20231024	142400	222617610	2705	2705	2705	2705	0
312	20231024	142300	222617610	2705	2705	2705	2705	1
313	20231024	142200	222614905	2705	2705	2705	2705	30
314	20231024	142100	222533755	2710	2710	2710	2710	0
315	20231024	142000	222533755	2710	2710	2710	2710	0
316	20231024	141900	222533755	2710	2710	2710	2710	0
317	20231024	141800	222533755	2710	2710	2710	2710	0
318	20231024	141700	222533755	2710	2710	2710	2710	1
319	20231024	141600	222531045	2710	2710	2710	2710	0
320	20231024	141500	222531045	2710	2710	2710	2710	0
321	20231024	141400	222531045	2710	2710	2710	2710	0
322	20231024	141300	222531045	2710	2710	2710	2710	0
323	20231024	141200	222531045	2710	2710	2710	2710	0
324	20231024	141100	222531045	2710	2710	2710	2710	100
325	20231024	141000	222260045	2710	2710	2710	2710	0
326	20231024	140900	222260045	2710	2710	2710	2710	0
327	20231024	140800	222260045	2710	2710	2710	2710	30
328	20231024	140700	222178745	2710	2710	2710	2710	44
329	20231024	140600	222059505	2705	2705	2705	2705	0
330	20231024	140500	222059505	2705	2705	2705	2705	0
331	20231024	140400	222059505	2705	2705	2705	2705	1
332	20231024	140300	222056800	2710	2710	2710	2710	0
333	20231024	140200	222056800	2710	2710	2710	2710	0
334	20231024	140100	222056800	2710	2705	2710	2705	5
335	20231024	140000	222043255	2700	2700	2700	2700	0
336	20231024	135900	222043255	2700	2700	2700	2700	0
337	20231024	135800	222043255	2700	2700	2700	2700	0
338	20231024	135700	222043255	2700	2700	2700	2700	454
339	20231024	135600	220817455	2700	2700	2700	2700	0
340	20231024	135500	220817455	2700	2700	2700	2700	2
341	20231024	135400	220812055	2700	2700	2700	2700	0
342	20231024	135300	220812055	2700	2700	2700	2700	1
343	20231024	135200	220809355	2700	2705	2705	2700	113
344	20231024	135100	220504030	2720	2720	2720	2720	0
345	20231024	135000	220504030	2720	2720	2720	2720	0
346	20231024	134900	220504030	2720	2720	2720	2720	0
347	20231024	134800	220504030	2720	2720	2720	2720	0
348	20231024	134700	220504030	2720	2720	2720	2720	0
349	20231024	134600	220504030	2720	2720	2720	2720	0
350	20231024	134500	220504030	2720	2720	2720	2720	0
351	20231024	134400	220504030	2720	2720	2720	2720	0
352	20231024	134300	220504030	2720	2710	2720	2710	10
353	20231024	134200	220476840	2720	2710	2725	2710	500
354	20231024	134100	219114920	2705	2705	2705	2705	0
355	20231024	134000	219114920	2705	2705	2705	2705	0
356	20231024	133900	219114920	2705	2705	2705	2705	0
357	20231024	133800	219114920	2705	2705	2705	2705	0
358	20231024	133700	219114920	2705	2705	2705	2705	0
359	20231024	133600	219114920	2705	2705	2705	2705	0
360	20231024	133500	219114920	2705	2705	2705	2705	0
361	20231024	133400	219114920	2705	2705	2705	2705	13
362	20231024	133300	219079755	2705	2705	2705	2705	1
363	20231024	133200	219077050	2705	2705	2705	2705	1
364	20231024	133100	219074345	2725	2725	2725	2725	0
365	20231024	133000	219074345	2725	2700	2725	2700	56
366	20231024	132900	218921940	2720	2720	2720	2720	0
367	20231024	132800	218921940	2720	2705	2720	2705	2
368	20231024	132700	218916515	2700	2705	2725	2700	12
369	20231024	132600	218883885	2725	2700	2725	2700	16
370	20231024	132500	218840430	2700	2700	2700	2700	2
371	20231024	132400	218835030	2695	2695	2695	2680	1276
372	20231024	132300	215399770	2700	2700	2700	2700	209
373	20231024	132200	214835470	2695	2695	2695	2695	0
374	20231024	132100	214835470	2695	2695	2695	2695	0
375	20231024	132000	214835470	2695	2695	2695	2695	0
376	20231024	131900	214835470	2695	2695	2695	2695	0
377	20231024	131800	214835470	2695	2695	2695	2695	268
378	20231024	131700	214113210	2700	2705	2705	2700	486
379	20231024	131600	212800965	2705	2705	2705	2705	1
380	20231024	131500	212798260	2700	2700	2700	2700	6
381	20231024	131400	212782060	2705	2705	2705	2705	2
382	20231024	131300	212776650	2705	2705	2705	2705	0
383	20231024	131200	212776650	2705	2705	2705	2705	0
384	20231024	131100	212776650	2705	2705	2705	2705	0
385	20231024	131000	212776650	2705	2705	2705	2705	0
386	20231024	130900	212776650	2705	2705	2705	2705	0
387	20231024	130800	212776650	2705	2705	2705	2705	0
388	20231024	130700	212776650	2705	2705	2705	2705	0
389	20231024	130600	212776650	2705	2705	2705	2705	0
390	20231024	130500	212776650	2705	2705	2705	2705	0
391	20231024	130400	212776650	2705	2705	2705	2705	0
392	20231024	130300	212776650	2705	2705	2705	2705	0
393	20231024	130200	212776650	2705	2705	2705	2705	0
394	20231024	130100	212776650	2705	2705	2705	2705	0
395	20231024	130000	212776650	2705	2705	2705	2705	8
396	20231024	125900	212755010	2705	2705	2705	2705	0
397	20231024	125800	212755010	2705	2705	2705	2705	40
398	20231024	125700	212646810	2705	2705	2705	2705	21
399	20231024	125600	212590005	2705	2705	2705	2705	0
400	20231024	125500	212590005	2705	2705	2705	2705	0
401	20231024	125400	212590005	2705	2705	2705	2705	0
402	20231024	125300	212590005	2705	2705	2705	2705	0
403	20231024	125200	212590005	2705	2705	2705	2705	0
404	20231024	125100	212590005	2705	2705	2705	2705	0
405	20231024	125000	212590005	2705	2705	2705	2705	174
406	20231024	124900	212119335	2705	2705	2705	2705	0
407	20231024	124800	212119335	2705	2705	2705	2705	0
408	20231024	124700	212119335	2705	2705	2705	2705	0
409	20231024	124600	212119335	2705	2705	2705	2705	0
410	20231024	124500	212119335	2705	2705	2705	2705	10
411	20231024	124400	212092285	2710	2710	2710	2710	0
412	20231024	124300	212092285	2710	2710	2710	2710	0
413	20231024	124200	212092285	2710	2710	2710	2710	150
414	20231024	124100	211685785	2710	2710	2710	2710	1
415	20231024	124000	211683075	2710	2710	2710	2710	0
416	20231024	123900	211683075	2710	2710	2710	2710	0
417	20231024	123800	211683075	2710	2710	2710	2710	0
418	20231024	123700	211683075	2710	2710	2710	2710	0
419	20231024	123600	211683075	2710	2710	2710	2710	2
420	20231024	123500	211677655	2710	2710	2710	2710	11
421	20231024	123400	211647845	2710	2710	2710	2710	1
422	20231024	123300	211645135	2710	2710	2710	2710	0
423	20231024	123200	211645135	2710	2710	2710	2710	0
424	20231024	123100	211645135	2710	2710	2710	2710	0
425	20231024	123000	211645135	2710	2710	2710	2710	1
426	20231024	122900	211642425	2710	2710	2710	2710	0
427	20231024	122800	211642425	2710	2710	2710	2710	0
428	20231024	122700	211642425	2710	2710	2710	2710	0
429	20231024	122600	211642425	2710	2710	2710	2710	0
430	20231024	122500	211642425	2710	2710	2710	2710	0
431	20231024	122400	211642425	2710	2710	2710	2710	0
432	20231024	122300	211642425	2710	2710	2710	2710	5
433	20231024	122200	211628875	2705	2705	2705	2705	1
434	20231024	122100	211626170	2710	2710	2710	2710	0
435	20231024	122000	211626170	2710	2710	2710	2710	0
436	20231024	121900	211626170	2710	2710	2710	2710	0
437	20231024	121800	211626170	2710	2710	2710	2710	5
438	20231024	121700	211612620	2705	2705	2705	2705	3
439	20231024	121600	211604505	2710	2710	2710	2710	0
440	20231024	121500	211604505	2710	2710	2710	2710	0
441	20231024	121400	211604505	2710	2710	2710	2710	0
442	20231024	121300	211604505	2710	2710	2710	2710	0
443	20231024	121200	211604505	2710	2710	2710	2710	0
444	20231024	121100	211604505	2710	2710	2710	2710	21
445	20231024	121000	211547595	2710	2710	2710	2710	0
446	20231024	120900	211547595	2710	2710	2710	2710	0
447	20231024	120800	211547595	2710	2710	2710	2710	6
448	20231024	120700	211531335	2710	2710	2710	2710	0
449	20231024	120600	211531335	2710	2710	2710	2710	2
450	20231024	120500	211525915	2705	2710	2710	2700	111
451	20231024	120400	211226095	2715	2705	2715	2705	337
452	20231024	120300	210314480	2705	2720	2720	2705	1191
453	20231024	120200	207087830	2725	2725	2725	2725	18
454	20231024	120100	207038780	2725	2725	2725	2725	381
455	20231024	120000	206000555	2725	2725	2725	2720	44
456	20231024	115900	205880685	2725	2725	2725	2725	400
457	20231024	115800	204790685	2720	2720	2720	2720	0
458	20231024	115700	204790685	2720	2720	2720	2720	0
459	20231024	115600	204790685	2720	2720	2720	2720	0
460	20231024	115500	204790685	2720	2720	2720	2720	100
461	20231024	115400	204518685	2725	2725	2725	2725	10
462	20231024	115300	204491435	2725	2725	2725	2725	0
463	20231024	115200	204491435	2725	2720	2725	2720	51
464	20231024	115100	204352710	2720	2720	2720	2720	0
465	20231024	115000	204352710	2720	2720	2720	2720	22
466	20231024	114900	204292870	2720	2720	2720	2720	0
467	20231024	114800	204292870	2720	2720	2720	2720	183
468	20231024	114700	203795110	2725	2725	2725	2725	162
469	20231024	114600	203353660	2720	2720	2720	2720	2
470	20231024	114500	203348220	2720	2720	2725	2720	5
471	20231024	114400	203334605	2720	2720	2720	2720	1
472	20231024	114300	203331885	2715	2715	2715	2715	0
473	20231024	114200	203331885	2715	2715	2715	2715	0
474	20231024	114100	203331885	2715	2715	2715	2715	1
475	20231024	114000	203329170	2725	2725	2725	2725	0
476	20231024	113900	203329170	2725	2725	2725	2725	0
477	20231024	113800	203329170	2725	2715	2725	2715	2
478	20231024	113700	203323730	2725	2725	2725	2725	0
479	20231024	113600	203323730	2725	2725	2725	2725	0
480	20231024	113500	203323730	2725	2710	2725	2710	100
481	20231024	113400	203051275	2705	2705	2705	2705	4
482	20231024	113300	203040455	2705	2705	2705	2705	3
483	20231024	113200	203032340	2705	2705	2705	2705	5
484	20231024	113100	203018815	2710	2710	2710	2710	0
485	20231024	113000	203018815	2710	2710	2710	2710	1
486	20231024	112900	203016105	2705	2705	2705	2705	0
487	20231024	112800	203016105	2705	2705	2705	2705	0
488	20231024	112700	203016105	2705	2705	2705	2705	1
489	20231024	112600	203013400	2705	2705	2705	2705	0
490	20231024	112500	203013400	2705	2705	2705	2705	1
491	20231024	112400	203010695	2705	2705	2705	2705	5
492	20231024	112300	202997170	2705	2705	2705	2700	22
493	20231024	112200	202937740	2725	2710	2725	2700	374
494	20231024	112100	201924965	2710	2710	2710	2710	0
495	20231024	112000	201924965	2710	2715	2715	2710	33
496	20231024	111900	201835465	2715	2715	2715	2715	0
497	20231024	111800	201835465	2715	2715	2715	2715	2
498	20231024	111700	201830035	2710	2715	2715	2710	92
499	20231024	111600	201580280	2715	2715	2715	2715	0
500	20231024	111500	201580280	2715	2715	2715	2715	0
501	20231024	111400	201580280	2715	2715	2715	2715	0
502	20231024	111300	201580280	2715	2720	2720	2715	126
503	20231024	111200	201238165	2720	2720	2720	2720	0
504	20231024	111100	201238165	2720	2720	2720	2720	0
505	20231024	111000	201238165	2720	2725	2725	2720	434
506	20231024	110900	200055525	2725	2725	2725	2725	1
507	20231024	110800	200052800	2725	2725	2725	2720	26
508	20231024	110700	199982065	2720	2720	2720	2720	2
509	20231024	110600	199976625	2725	2725	2725	2725	14
510	20231024	110500	199938475	2725	2725	2725	2725	0
511	20231024	110400	199938475	2725	2725	2725	2725	481
512	20231024	110300	198627750	2725	2725	2725	2725	2
513	20231024	110200	198622300	2725	2725	2725	2725	0
514	20231024	110100	198622300	2725	2725	2725	2725	1
515	20231024	110000	198619575	2720	2720	2720	2720	1
516	20231024	105900	198616855	2715	2715	2715	2715	0
517	20231024	105800	198616855	2715	2715	2715	2715	0
518	20231024	105700	198616855	2715	2715	2715	2715	0
519	20231024	105600	198616855	2715	2715	2715	2715	11
520	20231024	105500	198586990	2730	2730	2730	2730	0
521	20231024	105400	198586990	2730	2720	2730	2720	5
522	20231024	105300	198573355	2715	2715	2715	2715	0
523	20231024	105200	198573355	2715	2715	2715	2715	0
524	20231024	105100	198573355	2715	2715	2715	2715	3
525	20231024	105000	198565210	2710	2710	2710	2710	1
526	20231024	104900	198562500	2710	2710	2710	2710	52
527	20231024	104800	198421580	2715	2710	2730	2710	1005
528	20231024	104700	195679600	2710	2710	2715	2710	3
529	20231024	104600	195671465	2705	2690	2715	2690	480
530	20231024	104500	194377350	2685	2685	2685	2685	123
531	20231024	104400	194047095	2685	2685	2685	2685	0
532	20231024	104300	194047095	2685	2690	2690	2685	13
533	20231024	104200	194012150	2690	2690	2690	2690	398
534	20231024	104100	192941530	2695	2695	2695	2695	10
535	20231024	104000	192914580	2690	2690	2690	2690	1
536	20231024	103900	192911890	2690	2690	2690	2690	0
537	20231024	103800	192911890	2690	2690	2690	2690	16
538	20231024	103700	192868850	2690	2695	2695	2690	404
539	20231024	103600	191780225	2695	2695	2695	2695	0
540	20231024	103500	191780225	2695	2695	2695	2695	100
541	20231024	103400	191510725	2695	2695	2695	2695	0
542	20231024	103300	191510725	2695	2695	2695	2695	0
543	20231024	103200	191510725	2695	2695	2695	2695	0
544	20231024	103100	191510725	2695	2695	2695	2695	0
545	20231024	103000	191510725	2695	2695	2695	2695	0
546	20231024	102900	191510725	2695	2695	2695	2695	0
547	20231024	102800	191510725	2695	2695	2695	2695	375
548	20231024	102700	190500100	2695	2695	2695	2695	10
549	20231024	102600	190473150	2700	2700	2700	2700	2066
550	20231024	102500	184894950	2710	2705	2710	2705	2000
551	20231024	102400	179474955	2705	2710	2710	2705	590
552	20231024	102300	177878810	2710	2710	2710	2710	30
553	20231024	102200	177797510	2710	2710	2710	2710	20
554	20231024	102100	177743310	2710	2710	2710	2710	2
555	20231024	102000	177737890	2710	2710	2710	2710	41
556	20231024	101900	177626780	2710	2710	2710	2710	32
557	20231024	101800	177540060	2710	2710	2710	2710	0
558	20231024	101700	177540060	2710	2710	2710	2710	20
559	20231024	101600	177485860	2710	2725	2725	2710	592
560	20231024	101500	175878810	2730	2730	2730	2730	175
561	20231024	101400	175401060	2730	2730	2730	2730	197
562	20231024	101300	174863250	2735	2735	2735	2735	2
563	20231024	101200	174857780	2735	2735	2735	2735	0
564	20231024	101100	174857780	2735	2735	2735	2735	0
565	20231024	101000	174857780	2735	2735	2735	2735	757
566	20231024	100900	172787385	2735	2735	2735	2735	50
567	20231024	100800	172650635	2740	2740	2740	2740	1
568	20231024	100700	172647895	2750	2740	2750	2740	36
569	20231024	100600	172549010	2735	2735	2735	2735	0
570	20231024	100500	172549010	2735	2735	2735	2735	2
571	20231024	100400	172543540	2730	2730	2730	2730	752
572	20231024	100300	170490580	2730	2730	2730	2730	0
573	20231024	100200	170490580	2730	2730	2730	2730	0
574	20231024	100100	170490580	2730	2730	2730	2725	526
575	20231024	100000	169054665	2725	2735	2760	2725	1031
576	20231024	095900	166242665	2735	2745	2745	2725	3626
577	20231024	095800	156326850	2750	2755	2765	2750	157
578	20231024	095700	155894460	2760	2765	2765	2760	73
579	20231024	095600	155692975	2760	2765	2770	2760	1711
580	20231024	095500	150962225	2765	2765	2765	2765	2452
581	20231024	095400	144182445	2760	2760	2760	2760	0
582	20231024	095300	144182445	2760	2760	2760	2760	33
583	20231024	095200	144091365	2755	2750	2755	2750	15
584	20231024	095100	144050110	2750	2750	2750	2750	1
585	20231024	095000	144047360	2760	2750	2760	2750	27
586	20231024	094900	143972850	2745	2745	2745	2745	0
587	20231024	094800	143972850	2745	2745	2760	2745	2023
588	20231024	094700	138391580	2755	2740	2755	2740	46
589	20231024	094600	138264875	2740	2740	2740	2740	2
590	20231024	094500	138259395	2755	2740	2755	2740	300
591	20231024	094400	137434290	2735	2735	2735	2735	2
592	20231024	094300	137428820	2735	2735	2735	2735	1
593	20231024	094200	137426085	2750	2735	2750	2735	148
594	20231024	094100	137019100	2750	2750	2750	2750	0
595	20231024	094000	137019100	2750	2735	2750	2735	26
596	20231024	093900	136947820	2730	2735	2735	2730	300
597	20231024	093800	136127935	2735	2735	2735	2735	94
598	20231024	093700	135870845	2735	2735	2735	2735	0
599	20231024	093600	135870845	2735	2730	2735	2730	7
600	20231024	093500	135851725	2735	2740	2740	2730	1004
601	20231024	093400	133110025	2740	2740	2740	2740	906
602	20231024	093300	130627585	2740	2740	2740	2740	0
603	20231024	093200	130627585	2740	2740	2740	2740	186
604	20231024	093100	130117945	2740	2740	2740	2740	0
605	20231024	093000	130117945	2740	2740	2740	2740	50
606	20231024	092900	129980945	2750	2740	2750	2740	30
607	20231024	092800	129898705	2735	2735	2735	2735	4
608	20231024	092700	129887765	2730	2710	2730	2710	118
609	20231024	092600	129566935	2705	2725	2725	2705	1991
610	20231024	092500	124147695	2725	2740	2740	2725	747
611	20231024	092400	122109620	2735	2765	2765	2735	3900
612	20231024	092300	111400140	2775	2780	2780	2765	1300
613	20231024	092200	107793955	2780	2785	2790	2780	910
614	20231024	092100	105260245	2790	2795	2800	2785	1166
615	20231024	092000	102000760	2795	2800	2810	2775	1414
616	20231024	091900	98047270	2800	2725	2810	2725	19829
617	20231024	091800	42958265	2720	2675	2725	2675	4186
618	20231024	091700	31646695	2670	2680	2680	2660	357
619	20231024	091600	30694405	2680	2660	2700	2650	14
620	20231024	091500	30656885	2700	2650	2700	2645	2002
621	20231024	091400	25279355	2650	2665	2665	2650	65
622	20231024	091300	25106485	2655	2665	2665	2655	3
623	20231024	091200	25098505	2690	2645	2690	2645	3001
624	20231024	091100	17044635	2650	2665	2665	2650	54
625	20231024	091000	16901005	2670	2590	2690	2590	2019
626	20231024	090900	11513985	2585	2615	2615	2585	200
627	20231024	090800	10996065	2620	2620	2620	2620	1
628	20231024	090700	10993445	2620	2620	2620	2620	4
629	20231024	090600	10982965	2620	2650	2650	2620	62
630	20231024	090500	10820420	2660	2615	2665	2615	1020
631	20231024	090400	8110900	2615	2615	2615	2615	0
632	20231024	090300	8110900	2615	2610	2615	2610	4
633	20231024	090200	8100445	2605	2615	2650	2605	172
634	20231024	090100	7652020	2615	2595	2650	2595	1612
635	20231024	090000	3467920	2580	2595	2595	2580	1313