KissMeData/031310/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190400	259406080	2850	2850	2850	2850	4854
3	20231024	190300	259406080	2850	2850	2850	2850	0
4	20231024	190200	259406080	2850	2850	2850	2850	0
5	20231024	190100	259406080	2850	2850	2850	2850	0
6	20231024	190000	259406080	2850	2850	2850	2850	0
7	20231024	185900	259406080	2850	2850	2850	2850	0
8	20231024	185800	259406080	2850	2850	2850	2850	0
9	20231024	185700	259406080	2850	2850	2850	2850	0
10	20231024	185600	259406080	2850	2850	2850	2850	0
11	20231024	185500	259406080	2850	2850	2850	2850	0
12	20231024	185400	259406080	2850	2850	2850	2850	0
13	20231024	185300	259406080	2850	2850	2850	2850	0
14	20231024	185200	259406080	2850	2850	2850	2850	0
15	20231024	185100	259406080	2850	2850	2850	2850	0
16	20231024	185000	259406080	2850	2850	2850	2850	0
17	20231024	184900	259406080	2850	2850	2850	2850	0
18	20231024	184800	259406080	2850	2850	2850	2850	0
19	20231024	184700	259406080	2850	2850	2850	2850	0
20	20231024	184600	259406080	2850	2850	2850	2850	0
21	20231024	184500	259406080	2850	2850	2850	2850	0
22	20231024	184400	259406080	2850	2850	2850	2850	0
23	20231024	184300	259406080	2850	2850	2850	2850	0
24	20231024	184200	259406080	2850	2850	2850	2850	0
25	20231024	184100	259406080	2850	2850	2850	2850	0
26	20231024	184000	259406080	2850	2850	2850	2850	0
27	20231024	183900	259406080	2850	2850	2850	2850	0
28	20231024	183800	259406080	2850	2850	2850	2850	0
29	20231024	183700	259406080	2850	2850	2850	2850	0
30	20231024	183600	259406080	2850	2850	2850	2850	0
31	20231024	183500	259406080	2850	2850	2850	2850	0
32	20231024	183400	259406080	2850	2850	2850	2850	4854
33	20231024	183300	259406080	2850	2850	2850	2850	0
34	20231024	183200	259406080	2850	2850	2850	2850	0
35	20231024	183100	259406080	2850	2850	2850	2850	0
36	20231024	183000	259406080	2850	2850	2850	2850	0
37	20231024	182900	259406080	2850	2850	2850	2850	0
38	20231024	182800	259406080	2850	2850	2850	2850	0
39	20231024	182700	259406080	2850	2850	2850	2850	0
40	20231024	182600	259406080	2850	2850	2850	2850	0
41	20231024	182500	259406080	2850	2850	2850	2850	0
42	20231024	182400	259406080	2850	2850	2850	2850	0
43	20231024	182300	259406080	2850	2850	2850	2850	0
44	20231024	182200	259406080	2850	2850	2850	2850	0
45	20231024	182100	259406080	2850	2850	2850	2850	0
46	20231024	182000	259406080	2850	2850	2850	2850	0
47	20231024	181900	259406080	2850	2850	2850	2850	0
48	20231024	181800	259406080	2850	2850	2850	2850	0
49	20231024	181700	259406080	2850	2850	2850	2850	0
50	20231024	181600	259406080	2850	2850	2850	2850	0
51	20231024	181500	259406080	2850	2850	2850	2850	0
52	20231024	181400	259406080	2850	2850	2850	2850	0
53	20231024	181300	259406080	2850	2850	2850	2850	0
54	20231024	181200	259406080	2850	2850	2850	2850	0
55	20231024	181100	259406080	2850	2850	2850	2850	0
56	20231024	181000	259406080	2850	2850	2850	2850	0
57	20231024	180900	259406080	2850	2850	2850	2850	0
58	20231024	180800	259406080	2850	2850	2850	2850	0
59	20231024	180700	259406080	2850	2850	2850	2850	0
60	20231024	180600	259406080	2850	2850	2850	2850	0
61	20231024	180500	259406080	2850	2850	2850	2850	0
62	20231024	180400	259406080	2850	2850	2850	2850	4854
63	20231024	180300	259406080	2850	2850	2850	2850	0
64	20231024	180200	259406080	2850	2850	2850	2850	0
65	20231024	180100	259406080	2850	2850	2850	2850	0
66	20231024	180000	259406080	2850	2850	2850	2850	0
67	20231024	175900	259406080	2850	2850	2850	2850	0
68	20231024	175800	259406080	2850	2850	2850	2850	0
69	20231024	175700	259406080	2850	2850	2850	2850	0
70	20231024	175600	259406080	2850	2850	2850	2850	0
71	20231024	175500	259406080	2850	2850	2850	2850	0
72	20231024	175400	259406080	2850	2850	2850	2850	0
73	20231024	175300	259406080	2850	2850	2850	2850	0
74	20231024	175200	259406080	2850	2850	2850	2850	0
75	20231024	175100	259406080	2850	2850	2850	2850	0
76	20231024	175000	259406080	2850	2850	2850	2850	0
77	20231024	174900	259406080	2850	2850	2850	2850	0
78	20231024	174800	259406080	2850	2850	2850	2850	0
79	20231024	174700	259406080	2850	2850	2850	2850	0
80	20231024	174600	259406080	2850	2850	2850	2850	0
81	20231024	174500	259406080	2850	2850	2850	2850	0
82	20231024	174400	259406080	2850	2850	2850	2850	0
83	20231024	174300	259406080	2850	2850	2850	2850	0
84	20231024	174200	259406080	2850	2850	2850	2850	0
85	20231024	174100	259406080	2850	2850	2850	2850	0
86	20231024	174000	259406080	2850	2850	2850	2850	0
87	20231024	173900	259406080	2850	2850	2850	2850	0
88	20231024	173800	259406080	2850	2850	2850	2850	0
89	20231024	173700	259406080	2850	2850	2850	2850	0
90	20231024	173600	259406080	2850	2850	2850	2850	0
91	20231024	173500	259406080	2850	2850	2850	2850	0
92	20231024	173400	259406080	2850	2850	2850	2850	4854
93	20231024	173300	259406080	2850	2850	2850	2850	0
94	20231024	173200	259406080	2850	2850	2850	2850	0
95	20231024	173100	259406080	2850	2850	2850	2850	0
96	20231024	173000	259406080	2850	2850	2850	2850	0
97	20231024	172900	259406080	2850	2850	2850	2850	0
98	20231024	172800	259406080	2850	2850	2850	2850	0
99	20231024	172700	259406080	2850	2850	2850	2850	0
100	20231024	172600	259406080	2850	2850	2850	2850	0
101	20231024	172500	259406080	2850	2850	2850	2850	0
102	20231024	172400	259406080	2850	2850	2850	2850	0
103	20231024	172300	259406080	2850	2850	2850	2850	0
104	20231024	172200	259406080	2850	2850	2850	2850	0
105	20231024	172100	259406080	2850	2850	2850	2850	0
106	20231024	172000	259406080	2850	2850	2850	2850	0
107	20231024	171900	259406080	2850	2850	2850	2850	0
108	20231024	171800	259406080	2850	2850	2850	2850	0
109	20231024	171700	259406080	2850	2850	2850	2850	0
110	20231024	171600	259406080	2850	2850	2850	2850	0
111	20231024	171500	259406080	2850	2850	2850	2850	0
112	20231024	171400	259406080	2850	2850	2850	2850	0
113	20231024	171300	259406080	2850	2850	2850	2850	0
114	20231024	171200	259406080	2850	2850	2850	2850	0
115	20231024	171100	259406080	2850	2850	2850	2850	0
116	20231024	171000	259406080	2850	2850	2850	2850	0
117	20231024	170900	259406080	2850	2850	2850	2850	0
118	20231024	170800	259406080	2850	2850	2850	2850	0
119	20231024	170700	259406080	2850	2850	2850	2850	0
120	20231024	170600	259406080	2850	2850	2850	2850	0
121	20231024	170500	259406080	2850	2850	2850	2850	0
122	20231024	170400	259406080	2850	2850	2850	2850	4854
123	20231024	170300	259406080	2850	2850	2850	2850	0
124	20231024	170200	259406080	2850	2850	2850	2850	0
125	20231024	170100	259406080	2850	2850	2850	2850	0
126	20231024	170000	259406080	2850	2850	2850	2850	0
127	20231024	165900	259406080	2850	2850	2850	2850	0
128	20231024	165800	259406080	2850	2850	2850	2850	0
129	20231024	165700	259406080	2850	2850	2850	2850	0
130	20231024	165600	259406080	2850	2850	2850	2850	0
131	20231024	165500	259406080	2850	2850	2850	2850	0
132	20231024	165400	259406080	2850	2850	2850	2850	0
133	20231024	165300	259406080	2850	2850	2850	2850	0
134	20231024	165200	259406080	2850	2850	2850	2850	0
135	20231024	165100	259406080	2850	2850	2850	2850	0
136	20231024	165000	259406080	2850	2850	2850	2850	0
137	20231024	164900	259406080	2850	2850	2850	2850	0
138	20231024	164800	259406080	2850	2850	2850	2850	0
139	20231024	164700	259406080	2850	2850	2850	2850	0
140	20231024	164600	259406080	2850	2850	2850	2850	0
141	20231024	164500	259406080	2850	2850	2850	2850	0
142	20231024	164400	259406080	2850	2850	2850	2850	0
143	20231024	164300	259406080	2850	2850	2850	2850	0
144	20231024	164200	259406080	2850	2850	2850	2850	0
145	20231024	164100	259406080	2850	2850	2850	2850	0
146	20231024	164000	259406080	2850	2850	2850	2850	0
147	20231024	163900	259406080	2850	2850	2850	2850	0
148	20231024	163800	259406080	2850	2850	2850	2850	0
149	20231024	163700	259406080	2850	2850	2850	2850	0
150	20231024	163600	259406080	2850	2850	2850	2850	0
151	20231024	163500	259406080	2850	2850	2850	2850	0
152	20231024	163400	259406080	2850	2850	2850	2850	4854
153	20231024	163300	259406080	2850	2850	2850	2850	0
154	20231024	163200	259406080	2850	2850	2850	2850	0
155	20231024	163100	259406080	2850	2850	2850	2850	0
156	20231024	163000	259406080	2850	2850	2850	2850	0
157	20231024	162900	259406080	2850	2850	2850	2850	0
158	20231024	162800	259406080	2850	2850	2850	2850	0
159	20231024	162700	259406080	2850	2850	2850	2850	0
160	20231024	162600	259406080	2850	2850	2850	2850	0
161	20231024	162500	259406080	2850	2850	2850	2850	0
162	20231024	162400	259406080	2850	2850	2850	2850	0
163	20231024	162300	259406080	2850	2850	2850	2850	0
164	20231024	162200	259406080	2850	2850	2850	2850	0
165	20231024	162100	259406080	2850	2850	2850	2850	0
166	20231024	162000	259406080	2850	2850	2850	2850	0
167	20231024	161900	259406080	2850	2850	2850	2850	0
168	20231024	161800	259406080	2850	2850	2850	2850	0
169	20231024	161700	259406080	2850	2850	2850	2850	0
170	20231024	161600	259406080	2850	2850	2850	2850	0
171	20231024	161500	259406080	2850	2850	2850	2850	0
172	20231024	161400	259406080	2850	2850	2850	2850	0
173	20231024	161300	259406080	2850	2850	2850	2850	0
174	20231024	161200	259406080	2850	2850	2850	2850	0
175	20231024	161100	259406080	2850	2850	2850	2850	0
176	20231024	161000	259406080	2850	2850	2850	2850	0
177	20231024	160900	259406080	2850	2850	2850	2850	0
178	20231024	160800	259406080	2850	2850	2850	2850	0
179	20231024	160700	259406080	2850	2850	2850	2850	0
180	20231024	160600	259406080	2850	2850	2850	2850	0
181	20231024	160500	259406080	2850	2850	2850	2850	0
182	20231024	160400	259406080	2850	2850	2850	2850	4854
183	20231024	160300	259406080	2850	2850	2850	2850	0
184	20231024	160200	259406080	2850	2850	2850	2850	0
185	20231024	160100	259406080	2850	2850	2850	2850	0
186	20231024	160000	259406080	2850	2850	2850	2850	0
187	20231024	155900	259406080	2850	2850	2850	2850	0
188	20231024	155800	259406080	2850	2850	2850	2850	0
189	20231024	155700	259406080	2850	2850	2850	2850	0
190	20231024	155600	259406080	2850	2850	2850	2850	0
191	20231024	155500	259406080	2850	2850	2850	2850	0
192	20231024	155400	259406080	2850	2850	2850	2850	0
193	20231024	155300	259406080	2850	2850	2850	2850	0
194	20231024	155200	259406080	2850	2850	2850	2850	0
195	20231024	155100	259406080	2850	2850	2850	2850	0
196	20231024	155000	259406080	2850	2850	2850	2850	0
197	20231024	154900	259406080	2850	2850	2850	2850	0
198	20231024	154800	259406080	2850	2850	2850	2850	0
199	20231024	154700	259406080	2850	2850	2850	2850	0
200	20231024	154600	259406080	2850	2850	2850	2850	0
201	20231024	154500	259406080	2850	2850	2850	2850	0
202	20231024	154400	259406080	2850	2850	2850	2850	0
203	20231024	154300	259406080	2850	2850	2850	2850	0
204	20231024	154200	259406080	2850	2850	2850	2850	0
205	20231024	154100	259406080	2850	2850	2850	2850	0
206	20231024	154000	259406080	2850	2850	2850	2850	0
207	20231024	153900	259406080	2850	2850	2850	2850	0
208	20231024	153800	259406080	2850	2850	2850	2850	0
209	20231024	153700	259406080	2850	2850	2850	2850	0
210	20231024	153600	259406080	2850	2850	2850	2850	0
211	20231024	153500	259406080	2850	2850	2850	2850	0
212	20231024	153400	259406080	2850	2850	2850	2850	4854
213	20231024	153300	259406080	2850	2850	2850	2850	0
214	20231024	153200	259406080	2850	2850	2850	2850	0
215	20231024	153100	259406080	2850	2850	2850	2850	0
216	20231024	153000	259406080	2850	2850	2850	2850	4854
217	20231024	152900	245572180	2820	2820	2820	2820	0
218	20231024	152800	245572180	2820	2820	2820	2820	0
219	20231024	152700	245572180	2820	2820	2820	2820	0
220	20231024	152600	245572180	2820	2820	2820	2820	0
221	20231024	152500	245572180	2820	2820	2820	2820	0
222	20231024	152400	245572180	2820	2820	2820	2820	0
223	20231024	152300	245572180	2820	2820	2820	2820	0
224	20231024	152200	245572180	2820	2820	2820	2820	0
225	20231024	152100	245572180	2820	2820	2820	2820	0
226	20231024	152000	245572180	2820	2820	2820	2820	0
227	20231024	151900	245572180	2820	2810	2820	2805	659
228	20231024	151800	243722415	2820	2820	2820	2820	12
229	20231024	151700	243688575	2820	2820	2820	2820	178
230	20231024	151600	243186615	2810	2810	2810	2810	10
231	20231024	151500	243158515	2820	2815	2820	2815	672
232	20231024	151400	241264370	2815	2815	2815	2815	189
233	20231024	151300	240732335	2815	2815	2815	2815	0
234	20231024	151200	240732335	2815	2815	2815	2815	29
235	20231024	151100	240650700	2815	2810	2820	2810	163
236	20231024	151000	240192600	2805	2810	2810	2805	656
237	20231024	150900	238352345	2810	2810	2810	2810	1
238	20231024	150800	238349535	2805	2805	2805	2805	201
239	20231024	150700	237785730	2805	2805	2805	2805	178
240	20231024	150600	237286440	2785	2785	2785	2785	4
241	20231024	150500	237275300	2785	2810	2810	2785	201
242	20231024	150400	236715490	2810	2790	2810	2780	1500
243	20231024	150300	232541190	2790	2790	2790	2790	0
244	20231024	150200	232541190	2790	2790	2790	2790	0
245	20231024	150100	232541190	2790	2790	2790	2790	0
246	20231024	150000	232541190	2790	2790	2790	2790	632
247	20231024	145900	230777910	2790	2790	2790	2790	30
248	20231024	145800	230694210	2790	2790	2790	2790	0
249	20231024	145700	230694210	2790	2790	2790	2790	1
250	20231024	145600	230691420	2790	2810	2810	2790	125
251	20231024	145500	230340890	2810	2790	2810	2790	20
252	20231024	145400	230285070	2780	2780	2780	2780	0
253	20231024	145300	230285070	2780	2795	2815	2780	649
254	20231024	145200	228474155	2820	2820	2820	2820	0
255	20231024	145100	228474155	2820	2810	2820	2810	1501
256	20231024	145000	224249235	2810	2790	2810	2790	658
257	20231024	144900	222402150	2800	2800	2800	2800	57
258	20231024	144800	222242550	2800	2800	2800	2800	0
259	20231024	144700	222242550	2800	2800	2800	2800	580
260	20231024	144600	220618550	2800	2800	2800	2800	0
261	20231024	144500	220618550	2800	2800	2800	2785	32
262	20231024	144400	220529265	2780	2800	2800	2780	1790
263	20231024	144300	215520565	2800	2790	2800	2790	414
264	20231024	144200	214361455	2790	2790	2790	2790	425
265	20231024	144100	213175705	2800	2800	2800	2800	525
266	20231024	144000	211705705	2800	2800	2800	2800	1
267	20231024	143900	211702905	2790	2790	2790	2790	1
268	20231024	143800	211700115	2800	2795	2800	2795	945
269	20231024	143700	209055675	2790	2790	2790	2790	1334
270	20231024	143600	205333815	2790	2790	2795	2790	348
271	20231024	143500	204362255	2790	2790	2790	2790	110
272	20231024	143400	204055355	2790	2790	2790	2790	13
273	20231024	143300	204019085	2795	2790	2795	2780	253
274	20231024	143200	203313050	2785	2780	2785	2780	2742
275	20231024	143100	195676870	2775	2775	2775	2775	20
276	20231024	143000	195621370	2775	2775	2775	2775	11
277	20231024	142900	195590845	2775	2775	2780	2775	276
278	20231024	142800	194824845	2775	2770	2775	2770	627
279	20231024	142700	193084945	2775	2775	2775	2775	0
280	20231024	142600	193084945	2775	2775	2775	2775	0
281	20231024	142500	193084945	2775	2775	2775	2775	1
282	20231024	142400	193082170	2750	2750	2750	2750	19
283	20231024	142300	193029920	2750	2750	2750	2750	25
284	20231024	142200	192961170	2775	2755	2775	2755	680
285	20231024	142100	191074880	2770	2770	2770	2770	1
286	20231024	142000	191072110	2750	2750	2750	2750	300
287	20231024	141900	190247110	2750	2750	2750	2750	7
288	20231024	141800	190227860	2770	2770	2770	2770	0
289	20231024	141700	190227860	2770	2770	2770	2770	0
290	20231024	141600	190227860	2770	2770	2770	2770	0
291	20231024	141500	190227860	2770	2770	2770	2770	0
292	20231024	141400	190227860	2770	2770	2770	2770	0
293	20231024	141300	190227860	2770	2770	2770	2770	10
294	20231024	141200	190200160	2775	2775	2775	2775	0
295	20231024	141100	190200160	2775	2775	2775	2775	0
296	20231024	141000	190200160	2775	2760	2775	2760	354
297	20231024	140900	189221500	2760	2760	2760	2760	0
298	20231024	140800	189221500	2760	2760	2760	2760	0
299	20231024	140700	189221500	2760	2760	2760	2760	0
300	20231024	140600	189221500	2760	2760	2760	2760	700
301	20231024	140500	187289500	2760	2760	2760	2760	0
302	20231024	140400	187289500	2760	2760	2760	2760	0
303	20231024	140300	187289500	2760	2760	2760	2760	0
304	20231024	140200	187289500	2760	2760	2760	2760	0
305	20231024	140100	187289500	2760	2760	2760	2760	0
306	20231024	140000	187289500	2760	2760	2760	2760	0
307	20231024	135900	187289500	2760	2760	2760	2760	0
308	20231024	135800	187289500	2760	2760	2760	2760	1477
309	20231024	135700	183212980	2760	2755	2760	2755	29
310	20231024	135600	183133080	2775	2755	2775	2755	1050
311	20231024	135500	180225315	2755	2750	2755	2750	223
312	20231024	135400	179610995	2750	2745	2750	2745	198
313	20231024	135300	179066680	2745	2745	2745	2745	0
314	20231024	135200	179066680	2745	2745	2745	2745	0
315	20231024	135100	179066680	2745	2745	2745	2745	0
316	20231024	135000	179066680	2745	2745	2745	2745	11
317	20231024	134900	179036485	2745	2745	2745	2745	0
318	20231024	134800	179036485	2745	2745	2745	2745	112
319	20231024	134700	178729045	2745	2745	2745	2745	0
320	20231024	134600	178729045	2745	2745	2745	2745	0
321	20231024	134500	178729045	2745	2745	2745	2745	0
322	20231024	134400	178729045	2745	2745	2745	2745	76
323	20231024	134300	178520425	2745	2745	2745	2745	19
324	20231024	134200	178468270	2745	2745	2745	2745	0
325	20231024	134100	178468270	2745	2745	2745	2745	0
326	20231024	134000	178468270	2745	2745	2745	2745	1
327	20231024	133900	178465525	2740	2740	2740	2740	304
328	20231024	133800	177632565	2745	2745	2745	2745	53
329	20231024	133700	177487080	2745	2745	2745	2745	107
330	20231024	133600	177193365	2740	2740	2740	2740	9
331	20231024	133500	177168705	2740	2740	2740	2740	0
332	20231024	133400	177168705	2740	2740	2740	2740	63
333	20231024	133300	176996085	2740	2735	2740	2735	520
334	20231024	133200	175571390	2735	2735	2735	2735	0
335	20231024	133100	175571390	2735	2735	2735	2735	50
336	20231024	133000	175434640	2730	2730	2730	2730	81
337	20231024	132900	175213510	2730	2730	2730	2730	0
338	20231024	132800	175213510	2730	2730	2730	2730	0
339	20231024	132700	175213510	2730	2730	2730	2730	0
340	20231024	132600	175213510	2730	2730	2730	2730	0
341	20231024	132500	175213510	2730	2730	2730	2730	0
342	20231024	132400	175213510	2730	2715	2730	2715	94
343	20231024	132300	174956905	2730	2730	2730	2730	1009
344	20231024	132200	172202335	2725	2725	2725	2725	65
345	20231024	132100	172025210	2715	2710	2715	2710	10
346	20231024	132000	171998065	2725	2720	2725	2720	797
347	20231024	131900	169826715	2710	2710	2710	2710	9
348	20231024	131800	169802325	2710	2710	2710	2710	16
349	20231024	131700	169758965	2710	2710	2710	2710	19
350	20231024	131600	169707475	2710	2710	2710	2710	0
351	20231024	131500	169707475	2710	2710	2710	2710	172
352	20231024	131400	169241355	2710	2695	2710	2695	48
353	20231024	131300	169111425	2695	2695	2695	2695	11
354	20231024	131200	169081780	2695	2695	2695	2695	10
355	20231024	131100	169054830	2695	2695	2695	2695	11
356	20231024	131000	169025185	2695	2695	2695	2695	0
357	20231024	130900	169025185	2695	2695	2695	2695	10
358	20231024	130800	168998235	2695	2705	2705	2695	91
359	20231024	130700	168752950	2710	2710	2710	2710	0
360	20231024	130600	168752950	2710	2710	2710	2710	16
361	20231024	130500	168709590	2710	2710	2710	2710	0
362	20231024	130400	168709590	2710	2710	2710	2710	0
363	20231024	130300	168709590	2710	2710	2710	2710	0
364	20231024	130200	168709590	2710	2710	2710	2710	3
365	20231024	130100	168701460	2710	2710	2710	2710	15
366	20231024	130000	168660810	2725	2725	2725	2725	0
367	20231024	125900	168660810	2725	2725	2725	2725	9
368	20231024	125800	168636285	2725	2725	2725	2725	0
369	20231024	125700	168636285	2725	2715	2725	2715	2140
370	20231024	125600	162807020	2715	2715	2715	2715	0
371	20231024	125500	162807020	2715	2710	2715	2710	408
372	20231024	125400	161699440	2710	2710	2710	2710	0
373	20231024	125300	161699440	2710	2710	2710	2710	351
374	20231024	125200	160748230	2710	2710	2710	2710	0
375	20231024	125100	160748230	2710	2710	2710	2710	28
376	20231024	125000	160672350	2710	2710	2710	2710	0
377	20231024	124900	160672350	2710	2710	2710	2710	374
378	20231024	124800	159658810	2710	2710	2710	2710	380
379	20231024	124700	158629010	2710	2710	2710	2710	0
380	20231024	124600	158629010	2710	2705	2710	2705	35
381	20231024	124500	158534300	2705	2705	2705	2705	5
382	20231024	124400	158520775	2705	2705	2705	2705	0
383	20231024	124300	158520775	2705	2705	2705	2705	3
384	20231024	124200	158512660	2705	2710	2710	2705	281
385	20231024	124100	157752435	2710	2710	2710	2710	0
386	20231024	124000	157752435	2710	2710	2710	2710	0
387	20231024	123900	157752435	2710	2710	2710	2710	184
388	20231024	123800	157253795	2710	2710	2710	2710	0
389	20231024	123700	157253795	2710	2710	2710	2710	0
390	20231024	123600	157253795	2710	2710	2710	2710	0
391	20231024	123500	157253795	2710	2710	2710	2710	0
392	20231024	123400	157253795	2710	2710	2710	2710	0
393	20231024	123300	157253795	2710	2710	2710	2710	0
394	20231024	123200	157253795	2710	2710	2710	2710	0
395	20231024	123100	157253795	2710	2710	2710	2710	5
396	20231024	123000	157240245	2710	2710	2710	2710	65
397	20231024	122900	157064095	2710	2710	2710	2710	27
398	20231024	122800	156990925	2725	2725	2725	2725	0
399	20231024	122700	156990925	2725	2725	2725	2725	2
400	20231024	122600	156985475	2725	2715	2725	2715	86
401	20231024	122500	156751570	2705	2705	2705	2705	26
402	20231024	122400	156681240	2705	2700	2705	2700	15
403	20231024	122300	156640715	2700	2700	2700	2700	11
404	20231024	122200	156611015	2700	2700	2700	2700	0
405	20231024	122100	156611015	2700	2690	2700	2690	2295
406	20231024	122000	150415445	2690	2690	2690	2690	171
407	20231024	121900	149955455	2690	2690	2690	2690	0
408	20231024	121800	149955455	2690	2690	2690	2690	0
409	20231024	121700	149955455	2690	2690	2690	2690	400
410	20231024	121600	148879455	2690	2690	2690	2690	0
411	20231024	121500	148879455	2690	2690	2690	2690	0
412	20231024	121400	148879455	2690	2690	2690	2690	0
413	20231024	121300	148879455	2690	2690	2690	2690	0
414	20231024	121200	148879455	2690	2690	2690	2690	1966
415	20231024	121100	143590915	2695	2695	2695	2695	19
416	20231024	121000	143539710	2690	2690	2690	2690	0
417	20231024	120900	143539710	2690	2690	2690	2690	21
418	20231024	120800	143483220	2690	2690	2690	2690	21
419	20231024	120700	143426730	2690	2690	2690	2690	567
420	20231024	120600	141901500	2680	2680	2680	2680	0
421	20231024	120500	141901500	2680	2680	2680	2680	0
422	20231024	120400	141901500	2680	2680	2680	2680	21
423	20231024	120300	141845220	2680	2680	2685	2680	1017
424	20231024	120200	139114825	2690	2690	2690	2690	0
425	20231024	120100	139114825	2690	2690	2690	2690	0
426	20231024	120000	139114825	2690	2690	2690	2690	0
427	20231024	115900	139114825	2690	2685	2695	2685	391
428	20231024	115800	138061195	2685	2685	2685	2685	0
429	20231024	115700	138061195	2685	2690	2690	2685	746
430	20231024	115600	136055515	2690	2690	2690	2690	20
431	20231024	115500	136001715	2690	2690	2690	2690	0
432	20231024	115400	136001715	2690	2690	2690	2690	0
433	20231024	115300	136001715	2690	2690	2690	2690	0
434	20231024	115200	136001715	2690	2690	2695	2690	852
435	20231024	115100	133706485	2690	2690	2690	2690	0
436	20231024	115000	133706485	2690	2690	2690	2690	0
437	20231024	114900	133706485	2690	2690	2690	2690	0
438	20231024	114800	133706485	2690	2690	2690	2690	0
439	20231024	114700	133706485	2690	2680	2690	2680	1129
440	20231024	114600	130669495	2680	2680	2680	2680	0
441	20231024	114500	130669495	2680	2680	2680	2680	21
442	20231024	114400	130613215	2680	2680	2680	2680	37
443	20231024	114300	130514055	2695	2695	2695	2695	0
444	20231024	114200	130514055	2695	2695	2695	2695	300
445	20231024	114100	129705555	2700	2700	2700	2700	0
446	20231024	114000	129705555	2700	2700	2700	2700	0
447	20231024	113900	129705555	2700	2700	2700	2700	0
448	20231024	113800	129705555	2700	2700	2700	2700	321
449	20231024	113700	128838855	2700	2675	2700	2675	2679
450	20231024	113600	121616830	2670	2665	2670	2665	1347
451	20231024	113500	118021760	2665	2665	2665	2665	0
452	20231024	113400	118021760	2665	2655	2665	2655	350
453	20231024	113300	117089560	2655	2655	2655	2655	19
454	20231024	113200	117039115	2655	2655	2655	2655	7
455	20231024	113100	117020530	2655	2655	2655	2655	0
456	20231024	113000	117020530	2655	2655	2655	2655	0
457	20231024	112900	117020530	2655	2655	2655	2655	0
458	20231024	112800	117020530	2655	2655	2655	2655	37
459	20231024	112700	116922295	2675	2675	2675	2675	0
460	20231024	112600	116922295	2675	2665	2675	2660	320
461	20231024	112500	116069855	2675	2675	2675	2675	0
462	20231024	112400	116069855	2675	2665	2675	2665	129
463	20231024	112300	115724920	2665	2660	2665	2660	336
464	20231024	112200	114831070	2655	2655	2655	2655	71
465	20231024	112100	114642565	2655	2645	2655	2645	154
466	20231024	112000	114233965	2645	2645	2645	2645	0
467	20231024	111900	114233965	2645	2645	2645	2645	0
468	20231024	111800	114233965	2645	2645	2645	2645	10
469	20231024	111700	114207515	2645	2645	2645	2645	10
470	20231024	111600	114181065	2645	2645	2645	2645	10
471	20231024	111500	114154615	2635	2640	2655	2635	76
472	20231024	111400	113953910	2640	2640	2640	2640	0
473	20231024	111300	113953910	2640	2635	2640	2635	60
474	20231024	111200	113795755	2640	2640	2640	2640	10
475	20231024	111100	113769355	2640	2640	2640	2640	85
476	20231024	111000	113544955	2640	2640	2640	2640	0
477	20231024	110900	113544955	2640	2640	2640	2640	9
478	20231024	110800	113521195	2640	2640	2640	2640	0
479	20231024	110700	113521195	2640	2640	2640	2640	19
480	20231024	110600	113471035	2640	2640	2640	2640	0
481	20231024	110500	113471035	2640	2640	2640	2640	20
482	20231024	110400	113418235	2640	2640	2640	2640	0
483	20231024	110300	113418235	2640	2640	2640	2640	0
484	20231024	110200	113418235	2640	2640	2640	2640	0
485	20231024	110100	113418235	2640	2640	2640	2640	0
486	20231024	110000	113418235	2640	2640	2640	2640	2
487	20231024	105900	113412955	2640	2640	2640	2640	419
488	20231024	105800	112306795	2640	2640	2640	2640	0
489	20231024	105700	112306795	2640	2640	2640	2640	40
490	20231024	105600	112201195	2640	2625	2640	2625	121
491	20231024	105500	111882020	2625	2625	2625	2625	3
492	20231024	105400	111874145	2630	2630	2630	2630	7821
493	20231024	105300	91304915	2630	2640	2640	2630	6374
494	20231024	105200	74532510	2640	2640	2640	2640	367
495	20231024	105100	73563630	2640	2640	2640	2640	11
496	20231024	105000	73534590	2635	2635	2635	2635	31
497	20231024	104900	73452905	2630	2630	2630	2630	11
498	20231024	104800	73423975	2630	2630	2630	2630	70
499	20231024	104700	73239875	2625	2625	2625	2625	0
500	20231024	104600	73239875	2625	2625	2625	2625	31
501	20231024	104500	73158500	2635	2635	2635	2635	0
502	20231024	104400	73158500	2635	2635	2635	2635	0
503	20231024	104300	73158500	2635	2635	2635	2635	546
504	20231024	104200	71719790	2660	2660	2660	2660	0
505	20231024	104100	71719790	2660	2660	2660	2660	46
506	20231024	104000	71597430	2640	2640	2640	2640	10
507	20231024	103900	71571030	2640	2630	2640	2630	803
508	20231024	103800	69458830	2630	2635	2635	2630	1744
509	20231024	103700	64869825	2640	2640	2640	2640	0
510	20231024	103600	64869825	2640	2640	2640	2640	0
511	20231024	103500	64869825	2640	2640	2640	2640	172
512	20231024	103400	64415745	2640	2640	2640	2640	11
513	20231024	103300	64386705	2640	2645	2645	2640	10
514	20231024	103200	64360280	2640	2640	2640	2640	11
515	20231024	103100	64331240	2640	2640	2640	2640	4
516	20231024	103000	64320680	2660	2660	2660	2660	18
517	20231024	102900	64272800	2660	2635	2660	2635	151
518	20231024	102800	63874665	2635	2635	2665	2635	301
519	20231024	102700	63079725	2640	2640	2640	2640	989
520	20231024	102600	60468765	2640	2640	2640	2640	1079
521	20231024	102500	57620205	2640	2660	2660	2640	196
522	20231024	102400	57101740	2660	2660	2660	2660	0
523	20231024	102300	57101740	2660	2660	2660	2660	13
524	20231024	102200	57067160	2660	2655	2660	2655	176
525	20231024	102100	56599050	2655	2655	2655	2655	567
526	20231024	102000	55093665	2655	2650	2655	2630	246
527	20231024	101900	54444125	2650	2650	2650	2650	120
528	20231024	101800	54126125	2655	2655	2655	2655	0
529	20231024	101700	54126125	2655	2660	2660	2655	585
530	20231024	101600	52570110	2660	2665	2665	2660	89
531	20231024	101500	52333015	2665	2685	2685	2665	352
532	20231024	101400	51393485	2685	2670	2685	2670	42
533	20231024	101300	51281150	2675	2675	2675	2675	287
534	20231024	101200	50513425	2685	2685	2685	2685	0
535	20231024	101100	50513425	2685	2685	2685	2680	520
536	20231024	101000	49119330	2685	2685	2685	2685	0
537	20231024	100900	49119330	2685	2685	2685	2685	10
538	20231024	100800	49092480	2685	2685	2685	2685	11
539	20231024	100700	49062945	2685	2685	2685	2685	1
540	20231024	100600	49060260	2700	2700	2700	2700	0
541	20231024	100500	49060260	2700	2685	2700	2685	18
542	20231024	100400	49011885	2685	2685	2685	2685	50
543	20231024	100300	48877635	2685	2685	2685	2685	0
544	20231024	100200	48877635	2685	2700	2700	2685	1115
545	20231024	100100	45883710	2700	2700	2700	2700	20
546	20231024	100000	45829710	2700	2700	2700	2700	229
547	20231024	095900	45211410	2700	2700	2700	2700	0
548	20231024	095800	45211410	2700	2700	2700	2700	0
549	20231024	095700	45211410	2700	2700	2700	2700	182
550	20231024	095600	44720010	2700	2700	2700	2700	2
551	20231024	095500	44714610	2700	2700	2700	2700	4
552	20231024	095400	44703810	2700	2700	2700	2700	2
553	20231024	095300	44698410	2700	2695	2700	2680	1561
554	20231024	095200	40494540	2695	2695	2695	2695	310
555	20231024	095100	39659090	2695	2700	2700	2695	1973
556	20231024	095000	34337875	2705	2705	2705	2705	0
557	20231024	094900	34337875	2705	2705	2705	2705	360
558	20231024	094800	33364075	2705	2705	2705	2705	11
559	20231024	094700	33334320	2705	2705	2705	2705	11
560	20231024	094600	33304565	2705	2715	2715	2705	192
561	20231024	094500	32784905	2715	2715	2715	2715	0
562	20231024	094400	32784905	2715	2715	2715	2715	0
563	20231024	094300	32784905	2715	2710	2715	2705	935
564	20231024	094200	30252820	2715	2715	2715	2715	368
565	20231024	094100	29253700	2715	2715	2715	2715	27
566	20231024	094000	29180395	2730	2730	2730	2730	0
567	20231024	093900	29180395	2730	2730	2730	2730	0
568	20231024	093800	29180395	2730	2720	2730	2720	227
569	20231024	093700	28562935	2720	2725	2725	2720	698
570	20231024	093600	26661190	2725	2725	2725	2725	10
571	20231024	093500	26633940	2725	2730	2730	2725	1060
572	20231024	093400	23743875	2730	2730	2730	2730	39
573	20231024	093300	23637405	2735	2735	2735	2735	0
574	20231024	093200	23637405	2735	2735	2735	2735	1
575	20231024	093100	23634670	2735	2735	2735	2735	1
576	20231024	093000	23631935	2735	2735	2735	2735	0
577	20231024	092900	23631935	2735	2735	2735	2735	613
578	20231024	092800	21955380	2740	2740	2740	2740	0
579	20231024	092700	21955380	2740	2740	2740	2740	0
580	20231024	092600	21955380	2740	2740	2740	2740	144
581	20231024	092500	21560820	2740	2740	2740	2740	966
582	20231024	092400	18913980	2740	2740	2740	2740	15
583	20231024	092300	18872880	2740	2735	2740	2735	22
584	20231024	092200	18812605	2740	2740	2740	2740	0
585	20231024	092100	18812605	2740	2740	2740	2740	21
586	20231024	092000	18755065	2740	2740	2740	2740	0
587	20231024	091900	18755065	2740	2740	2740	2740	330
588	20231024	091800	17850865	2740	2740	2740	2740	1
589	20231024	091700	17848125	2735	2740	2740	2735	314
590	20231024	091600	16989265	2740	2740	2740	2740	57
591	20231024	091500	16833085	2740	2735	2740	2735	109
592	20231024	091400	16534965	2735	2735	2735	2735	338
593	20231024	091300	15610535	2735	2740	2740	2735	403
594	20231024	091200	14508200	2735	2740	2740	2735	100
595	20231024	091100	14234435	2745	2740	2745	2740	618
596	20231024	091000	12540920	2740	2750	2750	2740	1324
597	20231024	090900	8906530	2745	2745	2745	2745	123
598	20231024	090800	8568895	2740	2740	2740	2740	0
599	20231024	090700	8568895	2740	2740	2740	2740	21
600	20231024	090600	8511355	2735	2745	2745	2735	495
601	20231024	090500	7155420	2750	2775	2775	2750	900
602	20231024	090400	4676670	2775	2775	2775	2775	0
603	20231024	090300	4676670	2775	2745	2775	2740	220
604	20231024	090200	4071465	2740	2740	2740	2740	10
605	20231024	090100	4044065	2740	2740	2740	2740	11
606	20231024	090000	4013925	2725	2725	2725	2725	1399