KissMeData/029480/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190500	739852270	2440	2440	2440	2440	4594
3	20231025	190400	739852270	2440	2440	2440	2440	0
4	20231025	190300	739852270	2440	2440	2440	2440	0
5	20231025	190200	739852270	2440	2440	2440	2440	0
6	20231025	190100	739852270	2440	2440	2440	2440	0
7	20231025	190000	739852270	2440	2440	2440	2440	0
8	20231025	185900	739852270	2440	2440	2440	2440	0
9	20231025	185800	739852270	2440	2440	2440	2440	0
10	20231025	185700	739852270	2440	2440	2440	2440	0
11	20231025	185600	739852270	2440	2440	2440	2440	0
12	20231025	185500	739852270	2440	2440	2440	2440	0
13	20231025	185400	739852270	2440	2440	2440	2440	0
14	20231025	185300	739852270	2440	2440	2440	2440	0
15	20231025	185200	739852270	2440	2440	2440	2440	0
16	20231025	185100	739852270	2440	2440	2440	2440	0
17	20231025	185000	739852270	2440	2440	2440	2440	0
18	20231025	184900	739852270	2440	2440	2440	2440	0
19	20231025	184800	739852270	2440	2440	2440	2440	0
20	20231025	184700	739852270	2440	2440	2440	2440	0
21	20231025	184600	739852270	2440	2440	2440	2440	0
22	20231025	184500	739852270	2440	2440	2440	2440	0
23	20231025	184400	739852270	2440	2440	2440	2440	0
24	20231025	184300	739852270	2440	2440	2440	2440	0
25	20231025	184200	739852270	2440	2440	2440	2440	0
26	20231025	184100	739852270	2440	2440	2440	2440	0
27	20231025	184000	739852270	2440	2440	2440	2440	0
28	20231025	183900	739852270	2440	2440	2440	2440	0
29	20231025	183800	739852270	2440	2440	2440	2440	0
30	20231025	183700	739852270	2440	2440	2440	2440	0
31	20231025	183600	739852270	2440	2440	2440	2440	0
32	20231025	183500	739852270	2440	2440	2440	2440	4594
33	20231025	183400	739852270	2440	2440	2440	2440	0
34	20231025	183300	739852270	2440	2440	2440	2440	0
35	20231025	183200	739852270	2440	2440	2440	2440	0
36	20231025	183100	739852270	2440	2440	2440	2440	0
37	20231025	183000	739852270	2440	2440	2440	2440	0
38	20231025	182900	739852270	2440	2440	2440	2440	0
39	20231025	182800	739852270	2440	2440	2440	2440	0
40	20231025	182700	739852270	2440	2440	2440	2440	0
41	20231025	182600	739852270	2440	2440	2440	2440	0
42	20231025	182500	739852270	2440	2440	2440	2440	0
43	20231025	182400	739852270	2440	2440	2440	2440	0
44	20231025	182300	739852270	2440	2440	2440	2440	0
45	20231025	182200	739852270	2440	2440	2440	2440	0
46	20231025	182100	739852270	2440	2440	2440	2440	0
47	20231025	182000	739852270	2440	2440	2440	2440	0
48	20231025	181900	739852270	2440	2440	2440	2440	0
49	20231025	181800	739852270	2440	2440	2440	2440	0
50	20231025	181700	739852270	2440	2440	2440	2440	0
51	20231025	181600	739852270	2440	2440	2440	2440	0
52	20231025	181500	739852270	2440	2440	2440	2440	0
53	20231025	181400	739852270	2440	2440	2440	2440	0
54	20231025	181300	739852270	2440	2440	2440	2440	0
55	20231025	181200	739852270	2440	2440	2440	2440	0
56	20231025	181100	739852270	2440	2440	2440	2440	0
57	20231025	181000	739852270	2440	2440	2440	2440	0
58	20231025	180900	739852270	2440	2440	2440	2440	0
59	20231025	180800	739852270	2440	2440	2440	2440	0
60	20231025	180700	739852270	2440	2440	2440	2440	0
61	20231025	180600	739852270	2440	2440	2440	2440	0
62	20231025	180500	739852270	2440	2440	2440	2440	4594
63	20231025	180400	739852270	2440	2440	2440	2440	0
64	20231025	180300	739852270	2440	2440	2440	2440	0
65	20231025	180200	739852270	2440	2440	2440	2440	0
66	20231025	180100	739852270	2440	2440	2440	2440	0
67	20231025	180000	739852270	2440	2440	2440	2440	0
68	20231025	175900	739852270	2440	2440	2440	2440	0
69	20231025	175800	739852270	2440	2440	2440	2440	0
70	20231025	175700	739852270	2440	2440	2440	2440	0
71	20231025	175600	739852270	2440	2440	2440	2440	0
72	20231025	175500	739852270	2440	2440	2440	2440	0
73	20231025	175400	739852270	2440	2440	2440	2440	0
74	20231025	175300	739852270	2440	2440	2440	2440	0
75	20231025	175200	739852270	2440	2440	2440	2440	0
76	20231025	175100	739852270	2440	2440	2440	2440	0
77	20231025	175000	739852270	2440	2440	2440	2440	0
78	20231025	174900	739852270	2440	2440	2440	2440	0
79	20231025	174800	739852270	2440	2440	2440	2440	0
80	20231025	174700	739852270	2440	2440	2440	2440	0
81	20231025	174600	739852270	2440	2440	2440	2440	0
82	20231025	174500	739852270	2440	2440	2440	2440	0
83	20231025	174400	739852270	2440	2440	2440	2440	0
84	20231025	174300	739852270	2440	2440	2440	2440	0
85	20231025	174200	739852270	2440	2440	2440	2440	0
86	20231025	174100	739852270	2440	2440	2440	2440	0
87	20231025	174000	739852270	2440	2440	2440	2440	0
88	20231025	173900	739852270	2440	2440	2440	2440	0
89	20231025	173800	739852270	2440	2440	2440	2440	0
90	20231025	173700	739852270	2440	2440	2440	2440	0
91	20231025	173600	739852270	2440	2440	2440	2440	0
92	20231025	173500	739852270	2440	2440	2440	2440	4594
93	20231025	173400	739852270	2440	2440	2440	2440	0
94	20231025	173300	739852270	2440	2440	2440	2440	0
95	20231025	173200	739852270	2440	2440	2440	2440	0
96	20231025	173100	739852270	2440	2440	2440	2440	0
97	20231025	173000	739852270	2440	2440	2440	2440	0
98	20231025	172900	739852270	2440	2440	2440	2440	0
99	20231025	172800	739852270	2440	2440	2440	2440	0
100	20231025	172700	739852270	2440	2440	2440	2440	0
101	20231025	172600	739852270	2440	2440	2440	2440	0
102	20231025	172500	739852270	2440	2440	2440	2440	0
103	20231025	172400	739852270	2440	2440	2440	2440	0
104	20231025	172300	739852270	2440	2440	2440	2440	0
105	20231025	172200	739852270	2440	2440	2440	2440	0
106	20231025	172100	739852270	2440	2440	2440	2440	0
107	20231025	172000	739852270	2440	2440	2440	2440	0
108	20231025	171900	739852270	2440	2440	2440	2440	0
109	20231025	171800	739852270	2440	2440	2440	2440	0
110	20231025	171700	739852270	2440	2440	2440	2440	0
111	20231025	171600	739852270	2440	2440	2440	2440	0
112	20231025	171500	739852270	2440	2440	2440	2440	0
113	20231025	171400	739852270	2440	2440	2440	2440	0
114	20231025	171300	739852270	2440	2440	2440	2440	0
115	20231025	171200	739852270	2440	2440	2440	2440	0
116	20231025	171100	739852270	2440	2440	2440	2440	0
117	20231025	171000	739852270	2440	2440	2440	2440	0
118	20231025	170900	739852270	2440	2440	2440	2440	0
119	20231025	170800	739852270	2440	2440	2440	2440	0
120	20231025	170700	739852270	2440	2440	2440	2440	0
121	20231025	170600	739852270	2440	2440	2440	2440	0
122	20231025	170500	739852270	2440	2440	2440	2440	4594
123	20231025	170400	739852270	2440	2440	2440	2440	0
124	20231025	170300	739852270	2440	2440	2440	2440	0
125	20231025	170200	739852270	2440	2440	2440	2440	0
126	20231025	170100	739852270	2440	2440	2440	2440	0
127	20231025	170000	739852270	2440	2440	2440	2440	0
128	20231025	165900	739852270	2440	2440	2440	2440	0
129	20231025	165800	739852270	2440	2440	2440	2440	0
130	20231025	165700	739852270	2440	2440	2440	2440	0
131	20231025	165600	739852270	2440	2440	2440	2440	0
132	20231025	165500	739852270	2440	2440	2440	2440	0
133	20231025	165400	739852270	2440	2440	2440	2440	0
134	20231025	165300	739852270	2440	2440	2440	2440	0
135	20231025	165200	739852270	2440	2440	2440	2440	0
136	20231025	165100	739852270	2440	2440	2440	2440	0
137	20231025	165000	739852270	2440	2440	2440	2440	0
138	20231025	164900	739852270	2440	2440	2440	2440	0
139	20231025	164800	739852270	2440	2440	2440	2440	0
140	20231025	164700	739852270	2440	2440	2440	2440	0
141	20231025	164600	739852270	2440	2440	2440	2440	0
142	20231025	164500	739852270	2440	2440	2440	2440	0
143	20231025	164400	739852270	2440	2440	2440	2440	0
144	20231025	164300	739852270	2440	2440	2440	2440	0
145	20231025	164200	739852270	2440	2440	2440	2440	0
146	20231025	164100	739852270	2440	2440	2440	2440	0
147	20231025	164000	739852270	2440	2440	2440	2440	0
148	20231025	163900	739852270	2440	2440	2440	2440	0
149	20231025	163800	739852270	2440	2440	2440	2440	0
150	20231025	163700	739852270	2440	2440	2440	2440	0
151	20231025	163600	739852270	2440	2440	2440	2440	0
152	20231025	163500	739852270	2440	2440	2440	2440	4594
153	20231025	163400	739852270	2440	2440	2440	2440	0
154	20231025	163300	739852270	2440	2440	2440	2440	0
155	20231025	163200	739852270	2440	2440	2440	2440	0
156	20231025	163100	739852270	2440	2440	2440	2440	0
157	20231025	163000	739852270	2440	2440	2440	2440	0
158	20231025	162900	739852270	2440	2440	2440	2440	0
159	20231025	162800	739852270	2440	2440	2440	2440	0
160	20231025	162700	739852270	2440	2440	2440	2440	0
161	20231025	162600	739852270	2440	2440	2440	2440	0
162	20231025	162500	739852270	2440	2440	2440	2440	0
163	20231025	162400	739852270	2440	2440	2440	2440	0
164	20231025	162300	739852270	2440	2440	2440	2440	0
165	20231025	162200	739852270	2440	2440	2440	2440	0
166	20231025	162100	739852270	2440	2440	2440	2440	0
167	20231025	162000	739852270	2440	2440	2440	2440	0
168	20231025	161900	739852270	2440	2440	2440	2440	0
169	20231025	161800	739852270	2440	2440	2440	2440	0
170	20231025	161700	739852270	2440	2440	2440	2440	0
171	20231025	161600	739852270	2440	2440	2440	2440	0
172	20231025	161500	739852270	2440	2440	2440	2440	0
173	20231025	161400	739852270	2440	2440	2440	2440	0
174	20231025	161300	739852270	2440	2440	2440	2440	0
175	20231025	161200	739852270	2440	2440	2440	2440	0
176	20231025	161100	739852270	2440	2440	2440	2440	0
177	20231025	161000	739852270	2440	2440	2440	2440	0
178	20231025	160900	739852270	2440	2440	2440	2440	0
179	20231025	160800	739852270	2440	2440	2440	2440	0
180	20231025	160700	739852270	2440	2440	2440	2440	0
181	20231025	160600	739852270	2440	2440	2440	2440	0
182	20231025	160500	739852270	2440	2440	2440	2440	4594
183	20231025	160400	739852270	2440	2440	2440	2440	0
184	20231025	160300	739852270	2440	2440	2440	2440	0
185	20231025	160200	739852270	2440	2440	2440	2440	0
186	20231025	160100	739852270	2440	2440	2440	2440	0
187	20231025	160000	739852270	2440	2440	2440	2440	0
188	20231025	155900	739852270	2440	2440	2440	2440	0
189	20231025	155800	739852270	2440	2440	2440	2440	0
190	20231025	155700	739852270	2440	2440	2440	2440	0
191	20231025	155600	739852270	2440	2440	2440	2440	0
192	20231025	155500	739852270	2440	2440	2440	2440	0
193	20231025	155400	739852270	2440	2440	2440	2440	0
194	20231025	155300	739852270	2440	2440	2440	2440	0
195	20231025	155200	739852270	2440	2440	2440	2440	0
196	20231025	155100	739852270	2440	2440	2440	2440	0
197	20231025	155000	739852270	2440	2440	2440	2440	0
198	20231025	154900	739852270	2440	2440	2440	2440	0
199	20231025	154800	739852270	2440	2440	2440	2440	0
200	20231025	154700	739852270	2440	2440	2440	2440	0
201	20231025	154600	739852270	2440	2440	2440	2440	0
202	20231025	154500	739852270	2440	2440	2440	2440	0
203	20231025	154400	739852270	2440	2440	2440	2440	0
204	20231025	154300	739852270	2440	2440	2440	2440	0
205	20231025	154200	739852270	2440	2440	2440	2440	0
206	20231025	154100	739852270	2440	2440	2440	2440	0
207	20231025	154000	739852270	2440	2440	2440	2440	0
208	20231025	153900	739852270	2440	2440	2440	2440	0
209	20231025	153800	739852270	2440	2440	2440	2440	0
210	20231025	153700	739852270	2440	2440	2440	2440	0
211	20231025	153600	739852270	2440	2440	2440	2440	0
212	20231025	153500	739852270	2440	2440	2440	2440	4594
213	20231025	153400	739852270	2440	2440	2440	2440	0
214	20231025	153300	739852270	2440	2440	2440	2440	0
215	20231025	153200	739852270	2440	2440	2440	2440	0
216	20231025	153100	739852270	2440	2440	2440	2440	0
217	20231025	153000	739852270	2440	2440	2440	2440	4594
218	20231025	152900	728642910	2440	2440	2440	2440	0
219	20231025	152800	728642910	2440	2440	2440	2440	0
220	20231025	152700	728642910	2440	2440	2440	2440	0
221	20231025	152600	728642910	2440	2440	2440	2440	0
222	20231025	152500	728642910	2440	2440	2440	2440	0
223	20231025	152400	728642910	2440	2440	2440	2440	0
224	20231025	152300	728642910	2440	2440	2440	2440	0
225	20231025	152200	728642910	2440	2440	2440	2440	0
226	20231025	152100	728642910	2440	2440	2440	2440	0
227	20231025	152000	728642910	2440	2440	2440	2440	0
228	20231025	151900	728642910	2440	2435	2445	2405	3652
229	20231025	151800	719744470	2395	2425	2445	2395	1011
230	20231025	151700	717287530	2440	2400	2440	2400	5500
231	20231025	151600	703947735	2400	2380	2400	2380	2502
232	20231025	151500	697947360	2385	2385	2385	2385	10
233	20231025	151400	697923510	2385	2375	2385	2375	3205
234	20231025	151300	690305785	2370	2375	2375	2360	1379
235	20231025	151200	687042945	2375	2375	2380	2370	1031
236	20231025	151100	684597595	2380	2390	2390	2380	1041
237	20231025	151000	682112215	2395	2400	2400	2395	136
238	20231025	150900	681785910	2400	2400	2400	2400	3104
239	20231025	150800	674336310	2400	2400	2405	2390	570
240	20231025	150700	672969125	2405	2415	2415	2405	4946
241	20231025	150600	661058605	2410	2410	2410	2410	0
242	20231025	150500	661058605	2410	2450	2450	2410	3254
243	20231025	150400	653147455	2450	2450	2450	2450	264
244	20231025	150300	652500655	2430	2430	2430	2430	1
245	20231025	150200	652498225	2470	2440	2470	2415	10568
246	20231025	150100	626662995	2440	2440	2475	2440	8990
247	20231025	150000	604550645	2445	2440	2445	2410	7798
248	20231025	145900	585590060	2440	2410	2440	2410	11128
249	20231025	145800	558551085	2410	2395	2435	2390	3821
250	20231025	145700	549307665	2395	2360	2395	2360	12968
251	20231025	145600	518440875	2360	2360	2360	2355	1023
252	20231025	145500	516031335	2365	2365	2365	2365	6
253	20231025	145400	516017145	2360	2360	2360	2355	2730
254	20231025	145300	509575165	2365	2365	2365	2365	322
255	20231025	145200	508813635	2365	2365	2365	2365	897
256	20231025	145100	506692230	2365	2365	2365	2365	312
257	20231025	145000	505954350	2365	2365	2365	2365	2
258	20231025	144900	505949620	2360	2365	2365	2360	81
259	20231025	144800	505758060	2365	2365	2365	2365	123
260	20231025	144700	505467165	2365	2365	2365	2360	831
261	20231025	144600	503504350	2365	2370	2370	2365	721
262	20231025	144500	501797870	2370	2370	2370	2365	2119
263	20231025	144400	496778340	2370	2370	2370	2370	323
264	20231025	144300	496012830	2370	2370	2370	2370	5784
265	20231025	144200	482304750	2375	2370	2375	2370	291
266	20231025	144100	481615065	2375	2375	2375	2375	23
267	20231025	144000	481560440	2375	2375	2375	2370	5194
268	20231025	143900	469245140	2380	2380	2380	2380	12
269	20231025	143800	469216580	2375	2375	2375	2375	0
270	20231025	143700	469216580	2375	2385	2385	2375	2148
271	20231025	143600	464112260	2385	2385	2385	2385	2
272	20231025	143500	464107490	2380	2380	2380	2380	393
273	20231025	143400	463172150	2380	2380	2380	2375	1812
274	20231025	143300	458864590	2380	2380	2380	2380	913
275	20231025	143200	456691650	2375	2380	2380	2375	3041
276	20231025	143100	449469225	2375	2375	2375	2375	2540
277	20231025	143000	443436725	2380	2385	2385	2375	4318
278	20231025	142900	433160755	2385	2395	2395	2380	2218
279	20231025	142800	427870835	2390	2395	2395	2390	1402
280	20231025	142700	424519260	2395	2395	2395	2395	452
281	20231025	142600	423436720	2395	2395	2395	2395	113
282	20231025	142500	423166085	2395	2395	2395	2395	359
283	20231025	142400	422306280	2395	2395	2395	2395	173
284	20231025	142300	421891945	2400	2405	2405	2400	9375
285	20231025	142200	399390945	2405	2405	2405	2405	844
286	20231025	142100	397361125	2410	2410	2410	2410	156
287	20231025	142000	396985165	2405	2405	2405	2405	0
288	20231025	141900	396985165	2405	2405	2405	2405	0
289	20231025	141800	396985165	2405	2405	2405	2405	93
290	20231025	141700	396761500	2405	2405	2405	2405	450
291	20231025	141600	395679250	2405	2405	2405	2405	312
292	20231025	141500	394928890	2410	2410	2410	2410	30
293	20231025	141400	394856590	2405	2405	2405	2405	0
294	20231025	141300	394856590	2405	2415	2415	2405	6099
295	20231025	141200	380186075	2415	2415	2415	2415	0
296	20231025	141100	380186075	2415	2420	2420	2415	1255
297	20231025	141000	377152750	2420	2420	2420	2420	0
298	20231025	140900	377152750	2420	2420	2420	2420	20
299	20231025	140800	377104350	2420	2420	2420	2420	15
300	20231025	140700	377068050	2420	2420	2420	2420	25
301	20231025	140600	377007550	2415	2415	2415	2415	10
302	20231025	140500	376983400	2420	2420	2420	2420	1
303	20231025	140400	376980980	2415	2420	2420	2415	10
304	20231025	140300	376956825	2415	2415	2415	2415	0
305	20231025	140200	376956825	2415	2415	2415	2415	1
306	20231025	140100	376954410	2415	2415	2415	2415	850
307	20231025	140000	374901660	2420	2420	2420	2420	200
308	20231025	135900	374417660	2415	2415	2415	2415	678
309	20231025	135800	372780290	2415	2415	2415	2415	11
310	20231025	135700	372753725	2420	2420	2420	2420	30
311	20231025	135600	372681125	2420	2420	2420	2420	200
312	20231025	135500	372197125	2410	2410	2410	2410	0
313	20231025	135400	372197125	2410	2410	2410	2410	0
314	20231025	135300	372197125	2410	2410	2410	2410	1
315	20231025	135200	372194715	2410	2410	2410	2410	60
316	20231025	135100	372050115	2410	2410	2410	2410	100
317	20231025	135000	371809115	2410	2410	2410	2410	117
318	20231025	134900	371527145	2410	2415	2415	2410	2030
319	20231025	134800	366625560	2420	2420	2420	2420	4
320	20231025	134700	366615880	2420	2420	2420	2420	1003
321	20231025	134600	364188620	2420	2420	2420	2420	50
322	20231025	134500	364067620	2420	2420	2420	2420	0
323	20231025	134400	364067620	2420	2420	2420	2420	0
324	20231025	134300	364067620	2420	2420	2420	2420	9
325	20231025	134200	364045840	2420	2420	2420	2420	1
326	20231025	134100	364043420	2420	2420	2420	2420	4
327	20231025	134000	364033740	2415	2420	2420	2415	87
328	20231025	133900	363823585	2420	2420	2420	2420	0
329	20231025	133800	363823585	2420	2420	2420	2420	1
330	20231025	133700	363821165	2420	2425	2425	2420	275
331	20231025	133600	363155465	2435	2435	2435	2435	15
332	20231025	133500	363118940	2435	2435	2435	2435	41
333	20231025	133400	363019105	2435	2435	2435	2435	27
334	20231025	133300	362953360	2420	2420	2420	2420	0
335	20231025	133200	362953360	2420	2420	2420	2420	21
336	20231025	133100	362902540	2420	2420	2420	2420	0
337	20231025	133000	362902540	2420	2420	2420	2420	0
338	20231025	132900	362902540	2420	2420	2420	2420	0
339	20231025	132800	362902540	2420	2420	2420	2420	1
340	20231025	132700	362900120	2415	2415	2415	2415	35
341	20231025	132600	362815595	2415	2415	2415	2415	2123
342	20231025	132500	357688550	2415	2415	2415	2410	51
343	20231025	132400	357565495	2415	2415	2415	2415	0
344	20231025	132300	357565495	2415	2415	2415	2415	20
345	20231025	132200	357517195	2415	2415	2415	2415	20
346	20231025	132100	357468895	2415	2420	2420	2415	3
347	20231025	132000	357461645	2405	2405	2405	2405	0
348	20231025	131900	357461645	2405	2405	2405	2405	2000
349	20231025	131800	352651645	2410	2410	2410	2410	1710
350	20231025	131700	348530545	2410	2415	2415	2410	1708
351	20231025	131600	344411195	2415	2415	2415	2415	0
352	20231025	131500	344411195	2415	2415	2415	2410	2103
353	20231025	131400	339338610	2415	2420	2420	2415	500
354	20231025	131300	338128985	2420	2420	2420	2420	0
355	20231025	131200	338128985	2420	2420	2420	2420	85
356	20231025	131100	337923285	2430	2430	2430	2430	42
357	20231025	131000	337821225	2430	2430	2430	2430	0
358	20231025	130900	337821225	2430	2430	2430	2430	0
359	20231025	130800	337821225	2430	2430	2430	2430	0
360	20231025	130700	337821225	2430	2430	2430	2430	0
361	20231025	130600	337821225	2430	2430	2430	2430	1
362	20231025	130500	337818795	2430	2430	2430	2430	5
363	20231025	130400	337806645	2440	2430	2440	2420	5206
364	20231025	130300	325199845	2425	2430	2430	2425	5000
365	20231025	130200	313074840	2430	2430	2430	2430	0
366	20231025	130100	313074840	2430	2430	2430	2430	417
367	20231025	130000	312061530	2435	2435	2435	2435	0
368	20231025	125900	312061530	2435	2435	2435	2435	0
369	20231025	125800	312061530	2435	2435	2435	2435	50
370	20231025	125700	311939780	2435	2435	2435	2435	9
371	20231025	125600	311917865	2430	2430	2430	2430	3
372	20231025	125500	311910575	2430	2430	2430	2430	0
373	20231025	125400	311910575	2430	2430	2430	2430	0
374	20231025	125300	311910575	2430	2430	2430	2430	1
375	20231025	125200	311908145	2430	2430	2430	2430	0
376	20231025	125100	311908145	2430	2430	2430	2430	52
377	20231025	125000	311781785	2430	2430	2430	2430	111
378	20231025	124900	311512055	2430	2430	2430	2430	238
379	20231025	124800	310933715	2430	2430	2430	2430	900
380	20231025	124700	308746715	2430	2430	2430	2430	1012
381	20231025	124600	306287555	2430	2430	2430	2430	6
382	20231025	124500	306272975	2435	2435	2435	2435	0
383	20231025	124400	306272975	2435	2435	2435	2435	1
384	20231025	124300	306270540	2430	2430	2430	2430	0
385	20231025	124200	306270540	2430	2430	2430	2430	5
386	20231025	124100	306258390	2430	2430	2430	2430	0
387	20231025	124000	306258390	2430	2430	2430	2430	941
388	20231025	123900	303971760	2430	2425	2430	2425	461
389	20231025	123800	302852280	2430	2430	2440	2430	520
390	20231025	123700	301588230	2430	2430	2430	2430	3045
391	20231025	123600	294188880	2435	2435	2435	2435	2447
392	20231025	123500	288230435	2440	2440	2440	2440	0
393	20231025	123400	288230435	2440	2440	2440	2440	9
394	20231025	123300	288208475	2440	2440	2440	2440	2
395	20231025	123200	288203595	2440	2440	2440	2440	0
396	20231025	123100	288203595	2440	2445	2445	2440	3
397	20231025	123000	288196270	2445	2445	2445	2445	0
398	20231025	122900	288196270	2445	2445	2445	2445	0
399	20231025	122800	288196270	2445	2445	2445	2445	280
400	20231025	122700	287511670	2440	2440	2440	2440	0
401	20231025	122600	287511670	2440	2440	2440	2440	1117
402	20231025	122500	284786190	2440	2440	2440	2440	0
403	20231025	122400	284786190	2440	2440	2440	2440	0
404	20231025	122300	284786190	2440	2445	2445	2440	2701
405	20231025	122200	278182310	2450	2450	2450	2450	0
406	20231025	122100	278182310	2450	2450	2450	2450	0
407	20231025	122000	278182310	2450	2450	2450	2450	0
408	20231025	121900	278182310	2450	2450	2450	2450	5
409	20231025	121800	278170060	2450	2450	2450	2450	0
410	20231025	121700	278170060	2450	2450	2450	2450	473
411	20231025	121600	277011210	2450	2450	2450	2450	10
412	20231025	121500	276986710	2450	2450	2450	2450	551
413	20231025	121400	275636760	2450	2450	2450	2450	698
414	20231025	121300	273926660	2450	2450	2450	2450	1
415	20231025	121200	273924210	2450	2450	2450	2450	1237
416	20231025	121100	270893560	2450	2450	2450	2450	0
417	20231025	121000	270893560	2450	2450	2450	2450	0
418	20231025	120900	270893560	2450	2450	2450	2450	0
419	20231025	120800	270893560	2450	2450	2450	2450	1107
420	20231025	120700	268181410	2445	2445	2445	2445	200
421	20231025	120600	267692410	2445	2445	2445	2445	11
422	20231025	120500	267665515	2445	2445	2445	2445	0
423	20231025	120400	267665515	2445	2445	2445	2445	0
424	20231025	120300	267665515	2445	2455	2455	2445	119
425	20231025	120200	267374060	2455	2455	2455	2455	0
426	20231025	120100	267374060	2455	2455	2455	2455	550
427	20231025	120000	266023810	2445	2445	2445	2445	0
428	20231025	115900	266023810	2445	2455	2455	2445	925
429	20231025	115800	263759525	2455	2455	2455	2455	88
430	20231025	115700	263543485	2450	2450	2450	2450	200
431	20231025	115600	263053485	2445	2445	2445	2445	0
432	20231025	115500	263053485	2445	2445	2445	2445	0
433	20231025	115400	263053485	2445	2445	2445	2445	0
434	20231025	115300	263053485	2445	2445	2445	2445	0
435	20231025	115200	263053485	2445	2445	2445	2445	769
436	20231025	115100	261173280	2445	2445	2445	2445	698
437	20231025	115000	259466670	2445	2445	2445	2445	0
438	20231025	114900	259466670	2445	2445	2445	2445	425
439	20231025	114800	258427545	2440	2440	2440	2440	0
440	20231025	114700	258427545	2440	2440	2440	2440	0
441	20231025	114600	258427545	2440	2460	2460	2440	9701
442	20231025	114500	234711365	2465	2465	2465	2465	2
443	20231025	114400	234706435	2465	2465	2465	2465	5
444	20231025	114300	234694110	2460	2460	2460	2460	0
445	20231025	114200	234694110	2460	2460	2460	2460	0
446	20231025	114100	234694110	2460	2460	2460	2460	0
447	20231025	114000	234694110	2460	2470	2470	2460	30
448	20231025	113900	234620220	2460	2470	2470	2460	552
449	20231025	113800	233259710	2470	2470	2470	2470	20
450	20231025	113700	233210310	2470	2470	2470	2470	200
451	20231025	113600	232716310	2470	2470	2470	2470	103
452	20231025	113500	232461900	2470	2470	2470	2470	0
453	20231025	113400	232461900	2470	2470	2470	2470	0
454	20231025	113300	232461900	2470	2470	2470	2470	3
455	20231025	113200	232454490	2470	2470	2470	2470	0
456	20231025	113100	232454490	2470	2470	2470	2470	23
457	20231025	113000	232397680	2470	2470	2470	2470	0
458	20231025	112900	232397680	2470	2470	2470	2470	0
459	20231025	112800	232397680	2470	2470	2470	2470	0
460	20231025	112700	232397680	2470	2470	2470	2470	0
461	20231025	112600	232397680	2470	2470	2470	2470	0
462	20231025	112500	232397680	2470	2470	2470	2470	0
463	20231025	112400	232397680	2470	2470	2470	2470	0
464	20231025	112300	232397680	2470	2470	2470	2470	0
465	20231025	112200	232397680	2470	2470	2470	2470	224
466	20231025	112100	231844400	2470	2470	2470	2470	0
467	20231025	112000	231844400	2470	2470	2470	2470	8
468	20231025	111900	231824640	2470	2470	2470	2470	48
469	20231025	111800	231706080	2465	2465	2465	2465	100
470	20231025	111700	231459580	2465	2465	2465	2465	1
471	20231025	111600	231457115	2470	2470	2470	2470	0
472	20231025	111500	231457115	2470	2470	2470	2470	0
473	20231025	111400	231457115	2470	2470	2470	2470	0
474	20231025	111300	231457115	2470	2470	2470	2470	0
475	20231025	111200	231457115	2470	2470	2470	2470	10
476	20231025	111100	231432415	2470	2470	2470	2470	55
477	20231025	111000	231296565	2465	2465	2465	2465	55
478	20231025	110900	231160990	2470	2470	2470	2470	55
479	20231025	110800	231025140	2465	2465	2465	2465	6
480	20231025	110700	231010350	2460	2460	2460	2460	140
481	20231025	110600	230665950	2470	2470	2470	2470	0
482	20231025	110500	230665950	2470	2470	2470	2470	0
483	20231025	110400	230665950	2470	2470	2470	2470	76
484	20231025	110300	230478230	2470	2470	2470	2470	0
485	20231025	110200	230478230	2470	2465	2470	2465	1530
486	20231025	110100	226706255	2465	2460	2465	2460	1554
487	20231025	110000	222880645	2460	2450	2460	2450	1044
488	20231025	105900	220312625	2435	2435	2435	2435	0
489	20231025	105800	220312625	2435	2460	2460	2435	12200
490	20231025	105700	190515040	2465	2465	2465	2465	2
491	20231025	105600	190510110	2455	2460	2460	2455	113
492	20231025	105500	190232650	2455	2455	2455	2455	100
493	20231025	105400	189987150	2445	2445	2445	2445	0
494	20231025	105300	189987150	2445	2445	2445	2445	0
495	20231025	105200	189987150	2445	2445	2445	2445	0
496	20231025	105100	189987150	2445	2445	2445	2445	0
497	20231025	105000	189987150	2445	2445	2445	2445	0
498	20231025	104900	189987150	2445	2465	2465	2445	12000
499	20231025	104800	160554050	2470	2470	2470	2470	766
500	20231025	104700	158662030	2470	2470	2470	2470	3
501	20231025	104600	158654620	2475	2475	2475	2475	0
502	20231025	104500	158654620	2475	2475	2475	2475	600
503	20231025	104400	157169620	2480	2485	2485	2480	726
504	20231025	104300	155369100	2485	2485	2485	2485	423
505	20231025	104200	154317945	2490	2495	2495	2490	1003
506	20231025	104100	151818875	2495	2495	2495	2495	0
507	20231025	104000	151818875	2495	2495	2495	2495	2
508	20231025	103900	151813885	2485	2485	2485	2485	0
509	20231025	103800	151813885	2485	2485	2485	2485	0
510	20231025	103700	151813885	2485	2485	2485	2485	317
511	20231025	103600	151026140	2490	2490	2490	2490	1100
512	20231025	103500	148287140	2485	2485	2485	2485	0
513	20231025	103400	148287140	2485	2485	2485	2485	87
514	20231025	103300	148070945	2480	2480	2480	2480	0
515	20231025	103200	148070945	2480	2485	2485	2480	180
516	20231025	103100	147623875	2490	2490	2490	2490	86
517	20231025	103000	147409735	2505	2505	2505	2505	0
518	20231025	102900	147409735	2505	2505	2505	2505	0
519	20231025	102800	147409735	2505	2505	2505	2505	0
520	20231025	102700	147409735	2505	2505	2505	2505	0
521	20231025	102600	147409735	2505	2505	2505	2505	0
522	20231025	102500	147409735	2505	2505	2505	2505	0
523	20231025	102400	147409735	2505	2505	2505	2505	0
524	20231025	102300	147409735	2505	2505	2505	2505	1
525	20231025	102200	147407230	2505	2500	2505	2500	457
526	20231025	102100	146262480	2505	2505	2505	2505	0
527	20231025	102000	146262480	2505	2505	2505	2505	0
528	20231025	101900	146262480	2505	2500	2505	2500	842
529	20231025	101800	144157250	2500	2490	2500	2490	1199
530	20231025	101700	141170270	2490	2490	2490	2490	0
531	20231025	101600	141170270	2490	2490	2495	2490	454
532	20231025	101500	140039420	2490	2490	2490	2490	30
533	20231025	101400	139964720	2485	2485	2485	2485	0
534	20231025	101300	139964720	2485	2485	2485	2485	22
535	20231025	101200	139910050	2485	2485	2485	2485	0
536	20231025	101100	139910050	2485	2485	2485	2485	0
537	20231025	101000	139910050	2485	2485	2485	2485	0
538	20231025	100900	139910050	2485	2485	2485	2485	0
539	20231025	100800	139910050	2485	2485	2485	2485	303
540	20231025	100700	139157095	2480	2480	2480	2480	17
541	20231025	100600	139114935	2485	2485	2485	2485	114
542	20231025	100500	138831645	2490	2490	2490	2490	400
543	20231025	100400	137835645	2490	2495	2495	2490	442
544	20231025	100300	136735035	2490	2490	2490	2490	0
545	20231025	100200	136735035	2490	2490	2490	2490	0
546	20231025	100100	136735035	2490	2490	2490	2490	59
547	20231025	100000	136588125	2500	2500	2500	2500	0
548	20231025	095900	136588125	2500	2500	2500	2500	197
549	20231025	095800	136095625	2500	2500	2500	2500	11
550	20231025	095700	136068125	2485	2485	2485	2485	29
551	20231025	095600	135996060	2485	2485	2485	2485	0
552	20231025	095500	135996060	2485	2485	2485	2485	479
553	20231025	095400	134805745	2490	2490	2490	2490	0
554	20231025	095300	134805745	2490	2490	2490	2490	5
555	20231025	095200	134793295	2495	2495	2495	2495	40
556	20231025	095100	134693495	2495	2495	2495	2495	40
557	20231025	095000	134593695	2495	2495	2495	2495	0
558	20231025	094900	134593695	2495	2495	2495	2495	4
559	20231025	094800	134583715	2490	2490	2490	2490	0
560	20231025	094700	134583715	2490	2490	2490	2490	0
561	20231025	094600	134583715	2490	2490	2490	2490	0
562	20231025	094500	134583715	2490	2490	2490	2490	0
563	20231025	094400	134583715	2490	2490	2490	2490	0
564	20231025	094300	134583715	2490	2490	2490	2490	4
565	20231025	094200	134573755	2490	2490	2490	2490	0
566	20231025	094100	134573755	2490	2490	2490	2490	900
567	20231025	094000	132332755	2510	2510	2510	2510	7
568	20231025	093900	132315185	2510	2515	2520	2500	1185
569	20231025	093800	129346460	2510	2510	2510	2510	100
570	20231025	093700	129095460	2515	2520	2520	2510	313
571	20231025	093600	128308350	2515	2505	2515	2505	438
572	20231025	093500	127209730	2510	2510	2510	2510	210
573	20231025	093400	126682630	2510	2510	2510	2510	4
574	20231025	093300	126672590	2500	2500	2500	2500	64
575	20231025	093200	126512590	2500	2500	2500	2500	9
576	20231025	093100	126490090	2500	2485	2500	2485	43
577	20231025	093000	126383190	2485	2495	2495	2485	72
578	20231025	092900	126204145	2500	2510	2510	2500	386
579	20231025	092800	125238395	2510	2505	2510	2505	722
580	20231025	092700	123429585	2515	2520	2525	2505	2782
581	20231025	092600	116419105	2515	2505	2515	2505	313
582	20231025	092500	115633550	2500	2500	2500	2500	1
583	20231025	092400	115631050	2500	2500	2500	2490	146
584	20231025	092300	115266060	2490	2485	2490	2485	414
585	20231025	092200	114236830	2480	2480	2480	2480	0
586	20231025	092100	114236830	2480	2480	2480	2480	0
587	20231025	092000	114236830	2480	2475	2480	2475	259
588	20231025	091900	113594905	2465	2470	2475	2460	1977
589	20231025	091800	108721975	2470	2470	2470	2470	524
590	20231025	091700	107427695	2470	2470	2470	2470	10
591	20231025	091600	107402995	2480	2480	2480	2480	316
592	20231025	091500	106619315	2480	2485	2485	2480	55
593	20231025	091400	106482860	2470	2470	2470	2470	785
594	20231025	091300	104543910	2470	2460	2480	2460	6821
595	20231025	091200	87704630	2460	2460	2460	2455	3191
596	20231025	091100	79869260	2460	2475	2475	2455	1448
597	20231025	091000	76306835	2475	2475	2475	2475	0
598	20231025	090900	76306835	2475	2455	2485	2455	7536
599	20231025	090800	57704750	2455	2460	2460	2455	2500
600	20231025	090700	51565330	2455	2450	2455	2450	6003
601	20231025	090600	36847615	2450	2460	2460	2440	1884
602	20231025	090500	32233690	2465	2455	2470	2450	6340
603	20231025	090400	16699355	2475	2465	2475	2455	1164
604	20231025	090300	13838045	2480	2485	2485	2480	30
605	20231025	090200	13763545	2450	2475	2475	2445	1204
606	20231025	090100	10812115	2485	2495	2495	2485	185
607	20231025	090000	10352185	2520	2510	2520	2500	4124