KissMeData/049180/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192200	234185970	2450	2450	2450	2450	3401
3	20231027	192100	234185970	2450	2450	2450	2450	0
4	20231027	192000	234185970	2450	2450	2450	2450	0
5	20231027	191900	234185970	2450	2450	2450	2450	0
6	20231027	191800	234185970	2450	2450	2450	2450	0
7	20231027	191700	234185970	2450	2450	2450	2450	0
8	20231027	191600	234185970	2450	2450	2450	2450	0
9	20231027	191500	234185970	2450	2450	2450	2450	0
10	20231027	191400	234185970	2450	2450	2450	2450	0
11	20231027	191300	234185970	2450	2450	2450	2450	0
12	20231027	191200	234185970	2450	2450	2450	2450	0
13	20231027	191100	234185970	2450	2450	2450	2450	0
14	20231027	191000	234185970	2450	2450	2450	2450	0
15	20231027	190900	234185970	2450	2450	2450	2450	0
16	20231027	190800	234185970	2450	2450	2450	2450	0
17	20231027	190700	234185970	2450	2450	2450	2450	0
18	20231027	190600	234185970	2450	2450	2450	2450	0
19	20231027	190500	234185970	2450	2450	2450	2450	0
20	20231027	190400	234185970	2450	2450	2450	2450	0
21	20231027	190300	234185970	2450	2450	2450	2450	0
22	20231027	190200	234185970	2450	2450	2450	2450	0
23	20231027	190100	234185970	2450	2450	2450	2450	0
24	20231027	190000	234185970	2450	2450	2450	2450	0
25	20231027	185900	234185970	2450	2450	2450	2450	0
26	20231027	185800	234185970	2450	2450	2450	2450	0
27	20231027	185700	234185970	2450	2450	2450	2450	0
28	20231027	185600	234185970	2450	2450	2450	2450	0
29	20231027	185500	234185970	2450	2450	2450	2450	0
30	20231027	185400	234185970	2450	2450	2450	2450	0
31	20231027	185300	234185970	2450	2450	2450	2450	0
32	20231027	185200	234185970	2450	2450	2450	2450	3401
33	20231027	185100	234185970	2450	2450	2450	2450	0
34	20231027	185000	234185970	2450	2450	2450	2450	0
35	20231027	184900	234185970	2450	2450	2450	2450	0
36	20231027	184800	234185970	2450	2450	2450	2450	0
37	20231027	184700	234185970	2450	2450	2450	2450	0
38	20231027	184600	234185970	2450	2450	2450	2450	0
39	20231027	184500	234185970	2450	2450	2450	2450	0
40	20231027	184400	234185970	2450	2450	2450	2450	0
41	20231027	184300	234185970	2450	2450	2450	2450	0
42	20231027	184200	234185970	2450	2450	2450	2450	0
43	20231027	184100	234185970	2450	2450	2450	2450	0
44	20231027	184000	234185970	2450	2450	2450	2450	0
45	20231027	183900	234185970	2450	2450	2450	2450	0
46	20231027	183800	234185970	2450	2450	2450	2450	0
47	20231027	183700	234185970	2450	2450	2450	2450	0
48	20231027	183600	234185970	2450	2450	2450	2450	0
49	20231027	183500	234185970	2450	2450	2450	2450	0
50	20231027	183400	234185970	2450	2450	2450	2450	0
51	20231027	183300	234185970	2450	2450	2450	2450	0
52	20231027	183200	234185970	2450	2450	2450	2450	0
53	20231027	183100	234185970	2450	2450	2450	2450	0
54	20231027	183000	234185970	2450	2450	2450	2450	0
55	20231027	182900	234185970	2450	2450	2450	2450	0
56	20231027	182800	234185970	2450	2450	2450	2450	0
57	20231027	182700	234185970	2450	2450	2450	2450	0
58	20231027	182600	234185970	2450	2450	2450	2450	0
59	20231027	182500	234185970	2450	2450	2450	2450	0
60	20231027	182400	234185970	2450	2450	2450	2450	0
61	20231027	182300	234185970	2450	2450	2450	2450	0
62	20231027	182200	234185970	2450	2450	2450	2450	3401
63	20231027	182100	234185970	2450	2450	2450	2450	0
64	20231027	182000	234185970	2450	2450	2450	2450	0
65	20231027	181900	234185970	2450	2450	2450	2450	0
66	20231027	181800	234185970	2450	2450	2450	2450	0
67	20231027	181700	234185970	2450	2450	2450	2450	0
68	20231027	181600	234185970	2450	2450	2450	2450	0
69	20231027	181500	234185970	2450	2450	2450	2450	0
70	20231027	181400	234185970	2450	2450	2450	2450	0
71	20231027	181300	234185970	2450	2450	2450	2450	0
72	20231027	181200	234185970	2450	2450	2450	2450	0
73	20231027	181100	234185970	2450	2450	2450	2450	0
74	20231027	181000	234185970	2450	2450	2450	2450	0
75	20231027	180900	234185970	2450	2450	2450	2450	0
76	20231027	180800	234185970	2450	2450	2450	2450	0
77	20231027	180700	234185970	2450	2450	2450	2450	0
78	20231027	180600	234185970	2450	2450	2450	2450	0
79	20231027	180500	234185970	2450	2450	2450	2450	0
80	20231027	180400	234185970	2450	2450	2450	2450	0
81	20231027	180300	234185970	2450	2450	2450	2450	0
82	20231027	180200	234185970	2450	2450	2450	2450	0
83	20231027	180100	234185970	2450	2450	2450	2450	0
84	20231027	180000	234185970	2450	2450	2450	2450	0
85	20231027	175900	234185970	2450	2450	2450	2450	0
86	20231027	175800	234185970	2450	2450	2450	2450	0
87	20231027	175700	234185970	2450	2450	2450	2450	0
88	20231027	175600	234185970	2450	2450	2450	2450	0
89	20231027	175500	234185970	2450	2450	2450	2450	0
90	20231027	175400	234185970	2450	2450	2450	2450	0
91	20231027	175300	234185970	2450	2450	2450	2450	0
92	20231027	175200	234185970	2450	2450	2450	2450	3401
93	20231027	175100	234185970	2450	2450	2450	2450	0
94	20231027	175000	234185970	2450	2450	2450	2450	0
95	20231027	174900	234185970	2450	2450	2450	2450	0
96	20231027	174800	234185970	2450	2450	2450	2450	0
97	20231027	174700	234185970	2450	2450	2450	2450	0
98	20231027	174600	234185970	2450	2450	2450	2450	0
99	20231027	174500	234185970	2450	2450	2450	2450	0
100	20231027	174400	234185970	2450	2450	2450	2450	0
101	20231027	174300	234185970	2450	2450	2450	2450	0
102	20231027	174200	234185970	2450	2450	2450	2450	0
103	20231027	174100	234185970	2450	2450	2450	2450	0
104	20231027	174000	234185970	2450	2450	2450	2450	0
105	20231027	173900	234185970	2450	2450	2450	2450	0
106	20231027	173800	234185970	2450	2450	2450	2450	0
107	20231027	173700	234185970	2450	2450	2450	2450	0
108	20231027	173600	234185970	2450	2450	2450	2450	0
109	20231027	173500	234185970	2450	2450	2450	2450	0
110	20231027	173400	234185970	2450	2450	2450	2450	0
111	20231027	173300	234185970	2450	2450	2450	2450	0
112	20231027	173200	234185970	2450	2450	2450	2450	0
113	20231027	173100	234185970	2450	2450	2450	2450	0
114	20231027	173000	234185970	2450	2450	2450	2450	0
115	20231027	172900	234185970	2450	2450	2450	2450	0
116	20231027	172800	234185970	2450	2450	2450	2450	0
117	20231027	172700	234185970	2450	2450	2450	2450	0
118	20231027	172600	234185970	2450	2450	2450	2450	0
119	20231027	172500	234185970	2450	2450	2450	2450	0
120	20231027	172400	234185970	2450	2450	2450	2450	0
121	20231027	172300	234185970	2450	2450	2450	2450	0
122	20231027	172200	234185970	2450	2450	2450	2450	3401
123	20231027	172100	234185970	2450	2450	2450	2450	0
124	20231027	172000	234185970	2450	2450	2450	2450	0
125	20231027	171900	234185970	2450	2450	2450	2450	0
126	20231027	171800	234185970	2450	2450	2450	2450	0
127	20231027	171700	234185970	2450	2450	2450	2450	0
128	20231027	171600	234185970	2450	2450	2450	2450	0
129	20231027	171500	234185970	2450	2450	2450	2450	0
130	20231027	171400	234185970	2450	2450	2450	2450	0
131	20231027	171300	234185970	2450	2450	2450	2450	0
132	20231027	171200	234185970	2450	2450	2450	2450	0
133	20231027	171100	234185970	2450	2450	2450	2450	0
134	20231027	171000	234185970	2450	2450	2450	2450	0
135	20231027	170900	234185970	2450	2450	2450	2450	0
136	20231027	170800	234185970	2450	2450	2450	2450	0
137	20231027	170700	234185970	2450	2450	2450	2450	0
138	20231027	170600	234185970	2450	2450	2450	2450	0
139	20231027	170500	234185970	2450	2450	2450	2450	0
140	20231027	170400	234185970	2450	2450	2450	2450	0
141	20231027	170300	234185970	2450	2450	2450	2450	0
142	20231027	170200	234185970	2450	2450	2450	2450	0
143	20231027	170100	234185970	2450	2450	2450	2450	0
144	20231027	170000	234185970	2450	2450	2450	2450	0
145	20231027	165900	234185970	2450	2450	2450	2450	0
146	20231027	165800	234185970	2450	2450	2450	2450	0
147	20231027	165700	234185970	2450	2450	2450	2450	0
148	20231027	165600	234185970	2450	2450	2450	2450	0
149	20231027	165500	234185970	2450	2450	2450	2450	0
150	20231027	165400	234185970	2450	2450	2450	2450	0
151	20231027	165300	234185970	2450	2450	2450	2450	0
152	20231027	165200	234185970	2450	2450	2450	2450	3401
153	20231027	165100	234185970	2450	2450	2450	2450	0
154	20231027	165000	234185970	2450	2450	2450	2450	0
155	20231027	164900	234185970	2450	2450	2450	2450	0
156	20231027	164800	234185970	2450	2450	2450	2450	0
157	20231027	164700	234185970	2450	2450	2450	2450	0
158	20231027	164600	234185970	2450	2450	2450	2450	0
159	20231027	164500	234185970	2450	2450	2450	2450	0
160	20231027	164400	234185970	2450	2450	2450	2450	0
161	20231027	164300	234185970	2450	2450	2450	2450	0
162	20231027	164200	234185970	2450	2450	2450	2450	0
163	20231027	164100	234185970	2450	2450	2450	2450	0
164	20231027	164000	234185970	2450	2450	2450	2450	0
165	20231027	163900	234185970	2450	2450	2450	2450	0
166	20231027	163800	234185970	2450	2450	2450	2450	0
167	20231027	163700	234185970	2450	2450	2450	2450	0
168	20231027	163600	234185970	2450	2450	2450	2450	0
169	20231027	163500	234185970	2450	2450	2450	2450	0
170	20231027	163400	234185970	2450	2450	2450	2450	0
171	20231027	163300	234185970	2450	2450	2450	2450	0
172	20231027	163200	234185970	2450	2450	2450	2450	0
173	20231027	163100	234185970	2450	2450	2450	2450	0
174	20231027	163000	234185970	2450	2450	2450	2450	0
175	20231027	162900	234185970	2450	2450	2450	2450	0
176	20231027	162800	234185970	2450	2450	2450	2450	0
177	20231027	162700	234185970	2450	2450	2450	2450	0
178	20231027	162600	234185970	2450	2450	2450	2450	0
179	20231027	162500	234185970	2450	2450	2450	2450	0
180	20231027	162400	234185970	2450	2450	2450	2450	0
181	20231027	162300	234185970	2450	2450	2450	2450	0
182	20231027	162200	234185970	2450	2450	2450	2450	3401
183	20231027	162100	234185970	2450	2450	2450	2450	0
184	20231027	162000	234185970	2450	2450	2450	2450	0
185	20231027	161900	234185970	2450	2450	2450	2450	0
186	20231027	161800	234185970	2450	2450	2450	2450	0
187	20231027	161700	234185970	2450	2450	2450	2450	0
188	20231027	161600	234185970	2450	2450	2450	2450	0
189	20231027	161500	234185970	2450	2450	2450	2450	0
190	20231027	161400	234185970	2450	2450	2450	2450	0
191	20231027	161300	234185970	2450	2450	2450	2450	0
192	20231027	161200	234185970	2450	2450	2450	2450	0
193	20231027	161100	234185970	2450	2450	2450	2450	0
194	20231027	161000	234185970	2450	2450	2450	2450	0
195	20231027	160900	234185970	2450	2450	2450	2450	0
196	20231027	160800	234185970	2450	2450	2450	2450	0
197	20231027	160700	234185970	2450	2450	2450	2450	0
198	20231027	160600	234185970	2450	2450	2450	2450	0
199	20231027	160500	234185970	2450	2450	2450	2450	0
200	20231027	160400	234185970	2450	2450	2450	2450	0
201	20231027	160300	234185970	2450	2450	2450	2450	0
202	20231027	160200	234185970	2450	2450	2450	2450	0
203	20231027	160100	234185970	2450	2450	2450	2450	0
204	20231027	160000	234185970	2450	2450	2450	2450	0
205	20231027	155900	234185970	2450	2450	2450	2450	0
206	20231027	155800	234185970	2450	2450	2450	2450	0
207	20231027	155700	234185970	2450	2450	2450	2450	0
208	20231027	155600	234185970	2450	2450	2450	2450	0
209	20231027	155500	234185970	2450	2450	2450	2450	0
210	20231027	155400	234185970	2450	2450	2450	2450	0
211	20231027	155300	234185970	2450	2450	2450	2450	0
212	20231027	155200	234185970	2450	2450	2450	2450	3401
213	20231027	155100	234185970	2450	2450	2450	2450	0
214	20231027	155000	234185970	2450	2450	2450	2450	0
215	20231027	154900	234185970	2450	2450	2450	2450	0
216	20231027	154800	234185970	2450	2450	2450	2450	0
217	20231027	154700	234185970	2450	2450	2450	2450	0
218	20231027	154600	234185970	2450	2450	2450	2450	0
219	20231027	154500	234185970	2450	2450	2450	2450	0
220	20231027	154400	234185970	2450	2450	2450	2450	0
221	20231027	154300	234185970	2450	2450	2450	2450	0
222	20231027	154200	234185970	2450	2450	2450	2450	0
223	20231027	154100	234185970	2450	2450	2450	2450	0
224	20231027	154000	234185970	2450	2450	2450	2450	0
225	20231027	153900	234185970	2450	2450	2450	2450	0
226	20231027	153800	234185970	2450	2450	2450	2450	0
227	20231027	153700	234185970	2450	2450	2450	2450	0
228	20231027	153600	234185970	2450	2450	2450	2450	0
229	20231027	153500	234185970	2450	2450	2450	2450	0
230	20231027	153400	234185970	2450	2450	2450	2450	0
231	20231027	153300	234185970	2450	2450	2450	2450	0
232	20231027	153200	234185970	2450	2450	2450	2450	0
233	20231027	153100	234185970	2450	2450	2450	2450	0
234	20231027	153000	234185970	2450	2450	2450	2450	3401
235	20231027	152900	225853520	2450	2450	2450	2450	0
236	20231027	152800	225853520	2450	2450	2450	2450	0
237	20231027	152700	225853520	2450	2450	2450	2450	0
238	20231027	152600	225853520	2450	2450	2450	2450	0
239	20231027	152500	225853520	2450	2450	2450	2450	0
240	20231027	152400	225853520	2450	2450	2450	2450	0
241	20231027	152300	225853520	2450	2450	2450	2450	0
242	20231027	152200	225853520	2450	2450	2450	2450	0
243	20231027	152100	225853520	2450	2450	2450	2450	0
244	20231027	152000	225853520	2450	2450	2450	2450	0
245	20231027	151900	225853520	2450	2450	2450	2450	64
246	20231027	151800	225696720	2440	2440	2440	2440	444
247	20231027	151700	224613360	2440	2450	2450	2440	95
248	20231027	151600	224381550	2440	2440	2450	2440	89
249	20231027	151500	224164370	2440	2440	2440	2440	216
250	20231027	151400	223637330	2440	2440	2440	2440	0
251	20231027	151300	223637330	2440	2440	2440	2440	1
252	20231027	151200	223634890	2435	2435	2435	2435	0
253	20231027	151100	223634890	2435	2435	2435	2435	0
254	20231027	151000	223634890	2435	2435	2435	2435	2
255	20231027	150900	223630020	2430	2430	2430	2430	76
256	20231027	150800	223445340	2450	2450	2450	2450	62
257	20231027	150700	223293440	2445	2445	2445	2445	0
258	20231027	150600	223293440	2445	2445	2445	2445	8
259	20231027	150500	223273880	2430	2430	2430	2430	0
260	20231027	150400	223273880	2430	2430	2430	2430	70
261	20231027	150300	223103780	2430	2430	2430	2430	0
262	20231027	150200	223103780	2430	2445	2445	2430	101
263	20231027	150100	222858335	2430	2445	2445	2430	3250
264	20231027	150000	214959335	2430	2430	2430	2430	373
265	20231027	145900	214052945	2430	2435	2435	2430	1304
266	20231027	145800	210881440	2435	2435	2435	2435	381
267	20231027	145700	209953705	2450	2450	2450	2450	400
268	20231027	145600	208973705	2435	2450	2450	2435	3270
269	20231027	145500	200971230	2460	2460	2460	2460	1
270	20231027	145400	200968770	2450	2450	2450	2450	1972
271	20231027	145300	196137370	2460	2460	2460	2460	1
272	20231027	145200	196134910	2455	2455	2455	2455	9
273	20231027	145100	196112815	2455	2455	2455	2455	7
274	20231027	145000	196095630	2455	2455	2455	2455	0
275	20231027	144900	196095630	2455	2455	2455	2455	0
276	20231027	144800	196095630	2455	2455	2455	2455	1
277	20231027	144700	196093175	2450	2450	2450	2450	9
278	20231027	144600	196071125	2445	2445	2445	2445	0
279	20231027	144500	196071125	2445	2445	2445	2445	0
280	20231027	144400	196071125	2445	2445	2445	2445	0
281	20231027	144300	196071125	2445	2445	2450	2445	409
282	20231027	144200	195069120	2460	2460	2460	2460	0
283	20231027	144100	195069120	2460	2445	2460	2445	5920
284	20231027	144000	180510470	2440	2440	2440	2440	80
285	20231027	143900	180315270	2435	2435	2435	2435	0
286	20231027	143800	180315270	2435	2435	2435	2435	505
287	20231027	143700	179085595	2425	2425	2425	2425	5
288	20231027	143600	179073470	2425	2425	2425	2425	20
289	20231027	143500	179024970	2425	2425	2425	2425	17
290	20231027	143400	178983745	2425	2425	2425	2425	4
291	20231027	143300	178974045	2425	2425	2425	2425	0
292	20231027	143200	178974045	2425	2425	2425	2425	21
293	20231027	143100	178923120	2435	2435	2435	2435	0
294	20231027	143000	178923120	2435	2435	2435	2435	0
295	20231027	142900	178923120	2435	2435	2435	2435	0
296	20231027	142800	178923120	2435	2435	2435	2435	0
297	20231027	142700	178923120	2435	2435	2435	2435	0
298	20231027	142600	178923120	2435	2435	2435	2435	0
299	20231027	142500	178923120	2435	2435	2435	2435	0
300	20231027	142400	178923120	2435	2435	2435	2435	0
301	20231027	142300	178923120	2435	2435	2435	2435	1
302	20231027	142200	178920685	2440	2440	2440	2440	0
303	20231027	142100	178920685	2440	2440	2440	2440	0
304	20231027	142000	178920685	2440	2440	2440	2440	97
305	20231027	141900	178684005	2440	2435	2440	2435	142
306	20231027	141800	178338155	2435	2425	2435	2425	101
307	20231027	141700	178093220	2425	2425	2425	2425	0
308	20231027	141600	178093220	2425	2425	2425	2425	0
309	20231027	141500	178093220	2425	2425	2425	2420	411
310	20231027	141400	177096595	2420	2430	2430	2420	501
311	20231027	141300	175884165	2425	2425	2425	2425	0
312	20231027	141200	175884165	2425	2425	2425	2425	8
313	20231027	141100	175864765	2430	2430	2430	2430	245
314	20231027	141000	175269415	2430	2430	2430	2430	0
315	20231027	140900	175269415	2430	2430	2430	2430	1
316	20231027	140800	175266985	2440	2440	2440	2440	0
317	20231027	140700	175266985	2440	2440	2440	2440	1
318	20231027	140600	175264545	2430	2430	2430	2430	0
319	20231027	140500	175264545	2430	2430	2430	2430	60
320	20231027	140400	175118745	2430	2430	2430	2430	200
321	20231027	140300	174632745	2430	2430	2430	2430	0
322	20231027	140200	174632745	2430	2430	2430	2430	110
323	20231027	140100	174365445	2430	2430	2430	2430	1
324	20231027	140000	174363015	2430	2430	2430	2430	0
325	20231027	135900	174363015	2430	2430	2430	2430	0
326	20231027	135800	174363015	2430	2430	2430	2430	7
327	20231027	135700	174346005	2435	2435	2435	2435	0
328	20231027	135600	174346005	2435	2435	2435	2435	0
329	20231027	135500	174346005	2435	2435	2435	2435	0
330	20231027	135400	174346005	2435	2435	2435	2435	0
331	20231027	135300	174346005	2435	2435	2435	2435	14
332	20231027	135200	174311915	2440	2440	2440	2440	0
333	20231027	135100	174311915	2440	2440	2440	2440	0
334	20231027	135000	174311915	2440	2440	2440	2440	0
335	20231027	134900	174311915	2440	2440	2445	2440	468
336	20231027	134800	173169905	2430	2430	2430	2430	1
337	20231027	134700	173167475	2440	2440	2440	2440	1
338	20231027	134600	173165035	2435	2435	2435	2435	273
339	20231027	134500	172500280	2445	2445	2445	2445	27
340	20231027	134400	172434265	2445	2445	2445	2445	0
341	20231027	134300	172434265	2445	2445	2445	2445	0
342	20231027	134200	172434265	2445	2445	2445	2445	0
343	20231027	134100	172434265	2445	2440	2445	2440	2
344	20231027	134000	172429380	2440	2440	2440	2440	15
345	20231027	133900	172392780	2440	2440	2440	2440	10
346	20231027	133800	172368380	2440	2440	2440	2430	9380
347	20231027	133700	149527750	2435	2435	2435	2435	4
348	20231027	133600	149518010	2435	2435	2435	2435	0
349	20231027	133500	149518010	2435	2435	2435	2435	0
350	20231027	133400	149518010	2435	2435	2435	2435	324
351	20231027	133300	148729070	2435	2420	2435	2420	444
352	20231027	133200	147652480	2410	2410	2410	2410	0
353	20231027	133100	147652480	2410	2410	2410	2410	0
354	20231027	133000	147652480	2410	2410	2410	2410	0
355	20231027	132900	147652480	2410	2410	2410	2410	10
356	20231027	132800	147628380	2415	2415	2415	2415	0
357	20231027	132700	147628380	2415	2415	2415	2415	0
358	20231027	132600	147628380	2415	2415	2415	2415	125
359	20231027	132500	147326505	2415	2415	2415	2415	700
360	20231027	132400	145636005	2390	2410	2410	2390	1616
361	20231027	132300	141771350	2410	2410	2420	2410	2396
362	20231027	132200	135995160	2385	2385	2385	2385	0
363	20231027	132100	135995160	2385	2385	2385	2385	0
364	20231027	132000	135995160	2385	2410	2410	2385	2306
365	20231027	131900	130454415	2405	2405	2405	2405	26
366	20231027	131800	130391885	2410	2410	2410	2410	4
367	20231027	131700	130382245	2410	2410	2410	2410	0
368	20231027	131600	130382245	2410	2410	2410	2410	0
369	20231027	131500	130382245	2410	2415	2415	2405	559
370	20231027	131400	129035630	2420	2420	2420	2420	19
371	20231027	131300	128989650	2420	2425	2425	2420	72
372	20231027	131200	128815160	2425	2425	2425	2425	42
373	20231027	131100	128713310	2425	2425	2425	2425	1
374	20231027	131000	128710885	2425	2425	2425	2425	0
375	20231027	130900	128710885	2425	2425	2425	2425	0
376	20231027	130800	128710885	2425	2425	2425	2425	0
377	20231027	130700	128710885	2425	2425	2425	2425	0
378	20231027	130600	128710885	2425	2425	2425	2425	41
379	20231027	130500	128611460	2435	2435	2435	2435	0
380	20231027	130400	128611460	2435	2435	2435	2435	1
381	20231027	130300	128609025	2435	2435	2435	2435	28
382	20231027	130200	128540845	2440	2440	2440	2440	0
383	20231027	130100	128540845	2440	2440	2440	2440	0
384	20231027	130000	128540845	2440	2420	2440	2420	568
385	20231027	125900	127163630	2420	2420	2420	2420	30
386	20231027	125800	127091030	2430	2435	2435	2420	4427
387	20231027	125700	116348000	2435	2435	2435	2435	46
388	20231027	125600	116235990	2435	2445	2445	2435	279
389	20231027	125500	115555350	2440	2440	2440	2440	4
390	20231027	125400	115545590	2440	2440	2440	2440	975
391	20231027	125300	113166590	2445	2445	2445	2445	0
392	20231027	125200	113166590	2445	2445	2445	2440	12
393	20231027	125100	113137280	2440	2440	2445	2440	51
394	20231027	125000	113012830	2450	2450	2450	2450	0
395	20231027	124900	113012830	2450	2450	2450	2450	1
396	20231027	124800	113010380	2455	2455	2455	2455	10
397	20231027	124700	112985830	2455	2455	2455	2440	982
398	20231027	124600	110585480	2455	2455	2455	2455	20
399	20231027	124500	110536380	2455	2455	2455	2455	4
400	20231027	124400	110526560	2475	2475	2475	2475	0
401	20231027	124300	110526560	2475	2470	2475	2470	11
402	20231027	124200	110499385	2470	2470	2470	2470	0
403	20231027	124100	110499385	2470	2470	2470	2470	0
404	20231027	124000	110499385	2470	2455	2470	2455	21
405	20231027	123900	110447815	2455	2455	2455	2455	2401
406	20231027	123800	104553360	2455	2455	2455	2455	14
407	20231027	123700	104518990	2455	2455	2455	2455	17
408	20231027	123600	104477255	2455	2455	2455	2455	0
409	20231027	123500	104477255	2455	2455	2455	2455	0
410	20231027	123400	104477255	2455	2455	2455	2455	0
411	20231027	123300	104477255	2455	2460	2460	2455	954
412	20231027	123200	102130685	2475	2475	2475	2475	1
413	20231027	123100	102128210	2460	2470	2475	2460	9
414	20231027	123000	102106005	2460	2460	2460	2460	1
415	20231027	122900	102103545	2460	2460	2470	2460	37
416	20231027	122800	102012515	2475	2475	2475	2475	0
417	20231027	122700	102012515	2475	2475	2475	2475	0
418	20231027	122600	102012515	2475	2470	2475	2470	6
419	20231027	122500	101997690	2460	2460	2460	2460	192
420	20231027	122400	101525370	2475	2470	2475	2460	13
421	20231027	122300	101493265	2460	2460	2460	2460	36
422	20231027	122200	101404705	2475	2475	2475	2475	0
423	20231027	122100	101404705	2475	2475	2475	2475	0
424	20231027	122000	101404705	2475	2475	2475	2475	0
425	20231027	121900	101404705	2475	2475	2475	2475	4
426	20231027	121800	101394805	2475	2475	2480	2475	29
427	20231027	121700	101323025	2475	2475	2475	2475	1
428	20231027	121600	101320550	2460	2460	2460	2460	1
429	20231027	121500	101318090	2475	2475	2475	2475	0
430	20231027	121400	101318090	2475	2475	2475	2475	0
431	20231027	121300	101318090	2475	2470	2475	2470	2
432	20231027	121200	101313145	2475	2475	2475	2475	1
433	20231027	121100	101310670	2470	2470	2470	2470	49
434	20231027	121000	101189640	2475	2475	2475	2475	1
435	20231027	120900	101187165	2465	2465	2465	2465	75
436	20231027	120800	101002290	2465	2470	2470	2465	54
437	20231027	120700	100869095	2485	2485	2485	2485	0
438	20231027	120600	100869095	2485	2485	2485	2485	0
439	20231027	120500	100869095	2485	2485	2485	2485	1
440	20231027	120400	100866610	2485	2485	2485	2485	0
441	20231027	120300	100866610	2485	2485	2485	2485	0
442	20231027	120200	100866610	2485	2485	2485	2485	0
443	20231027	120100	100866610	2485	2485	2485	2485	0
444	20231027	120000	100866610	2485	2485	2485	2485	40
445	20231027	115900	100767210	2485	2485	2485	2485	0
446	20231027	115800	100767210	2485	2485	2485	2485	0
447	20231027	115700	100767210	2485	2480	2485	2480	78
448	20231027	115600	100573765	2485	2485	2485	2485	0
449	20231027	115500	100573765	2485	2485	2485	2485	0
450	20231027	115400	100573765	2485	2485	2485	2485	0
451	20231027	115300	100573765	2485	2485	2485	2485	0
452	20231027	115200	100573765	2485	2480	2485	2480	59
453	20231027	115100	100427440	2480	2480	2480	2480	10
454	20231027	115000	100402640	2485	2485	2485	2485	0
455	20231027	114900	100402640	2485	2485	2485	2480	45
456	20231027	114800	100291030	2480	2480	2480	2470	504
457	20231027	114700	99045110	2490	2490	2490	2490	0
458	20231027	114600	99045110	2490	2480	2490	2480	21
459	20231027	114500	98993020	2490	2490	2490	2490	5
460	20231027	114400	98980570	2490	2490	2490	2490	0
461	20231027	114300	98980570	2490	2485	2490	2485	2000
462	20231027	114200	94000860	2490	2490	2490	2490	0
463	20231027	114100	94000860	2490	2490	2490	2490	0
464	20231027	114000	94000860	2490	2490	2490	2490	0
465	20231027	113900	94000860	2490	2490	2490	2490	0
466	20231027	113800	94000860	2490	2490	2490	2490	0
467	20231027	113700	94000860	2490	2490	2490	2460	401
468	20231027	113600	93012835	2490	2480	2490	2480	200
469	20231027	113500	92516825	2480	2480	2480	2480	300
470	20231027	113400	91772825	2490	2490	2490	2490	0
471	20231027	113300	91772825	2490	2490	2490	2485	21
472	20231027	113200	91720585	2485	2480	2485	2480	1815
473	20231027	113100	87215310	2470	2470	2470	2470	1104
474	20231027	113000	84488430	2470	2470	2470	2470	9
475	20231027	112900	84466200	2485	2485	2485	2485	0
476	20231027	112800	84466200	2485	2485	2485	2475	22
477	20231027	112700	84411700	2480	2480	2485	2475	72
478	20231027	112600	84233145	2480	2480	2480	2480	0
479	20231027	112500	84233145	2480	2475	2480	2475	6
480	20231027	112400	84218290	2480	2480	2480	2480	1
481	20231027	112300	84215810	2485	2485	2485	2485	0
482	20231027	112200	84215810	2485	2480	2485	2480	4
483	20231027	112100	84205885	2480	2480	2480	2480	1
484	20231027	112000	84203405	2480	2480	2480	2480	54
485	20231027	111900	84069485	2480	2480	2480	2480	2
486	20231027	111800	84064525	2485	2485	2485	2485	0
487	20231027	111700	84064525	2485	2485	2485	2485	1
488	20231027	111600	84062040	2475	2470	2475	2470	592
489	20231027	111500	82597315	2470	2470	2470	2470	0
490	20231027	111400	82597315	2470	2470	2470	2470	8
491	20231027	111300	82577555	2470	2470	2470	2470	8
492	20231027	111200	82557795	2460	2460	2460	2460	0
493	20231027	111100	82557795	2460	2460	2460	2460	0
494	20231027	111000	82557795	2460	2460	2460	2460	21
495	20231027	110900	82506135	2470	2470	2470	2470	1
496	20231027	110800	82503665	2470	2470	2470	2470	0
497	20231027	110700	82503665	2470	2470	2470	2470	800
498	20231027	110600	80527665	2465	2465	2465	2465	0
499	20231027	110500	80527665	2465	2465	2465	2465	27
500	20231027	110400	80461110	2465	2455	2470	2455	490
501	20231027	110300	79253410	2460	2460	2460	2460	9
502	20231027	110200	79231270	2465	2465	2465	2465	175
503	20231027	110100	78799895	2465	2455	2465	2455	2
504	20231027	110000	78794975	2465	2460	2465	2460	11
505	20231027	105900	78767910	2460	2465	2465	2460	12
506	20231027	105800	78738380	2465	2465	2465	2465	1
507	20231027	105700	78735915	2460	2460	2460	2460	0
508	20231027	105600	78735915	2460	2475	2475	2460	21
509	20231027	105500	78683955	2460	2460	2460	2460	0
510	20231027	105400	78683955	2460	2475	2475	2460	501
511	20231027	105300	77451480	2470	2470	2470	2470	1
512	20231027	105200	77449010	2470	2465	2470	2465	66
513	20231027	105100	77286015	2470	2475	2475	2470	111
514	20231027	105000	77011835	2470	2470	2470	2470	16
515	20231027	104900	76972315	2470	2490	2490	2470	201
516	20231027	104800	76475825	2495	2485	2495	2465	875
517	20231027	104700	74298305	2465	2465	2465	2465	1
518	20231027	104600	74295840	2490	2465	2490	2465	566
519	20231027	104500	72890205	2470	2475	2480	2470	343
520	20231027	104400	72041940	2470	2470	2470	2470	92
521	20231027	104300	71814700	2475	2480	2480	2470	6
522	20231027	104200	71799860	2475	2470	2475	2470	4
523	20231027	104100	71789965	2485	2460	2490	2455	913
524	20231027	104000	69535935	2455	2455	2455	2455	101
525	20231027	103900	69287980	2465	2465	2465	2465	1
526	20231027	103800	69285515	2465	2465	2465	2465	0
527	20231027	103700	69285515	2465	2465	2465	2465	0
528	20231027	103600	69285515	2465	2455	2465	2455	144
529	20231027	103500	68931985	2455	2465	2465	2455	419
530	20231027	103400	67902830	2465	2455	2465	2450	1486
531	20231027	103300	64247645	2450	2445	2455	2445	2099
532	20231027	103200	59103620	2425	2440	2440	2425	24
533	20231027	103100	59045360	2445	2455	2455	2445	114
534	20231027	103000	58765620	2455	2445	2455	2445	33
535	20231027	102900	58684910	2455	2455	2455	2455	1
536	20231027	102800	58682455	2455	2455	2455	2455	70
537	20231027	102700	58510605	2455	2445	2455	2445	12
538	20231027	102600	58481255	2455	2455	2455	2455	1
539	20231027	102500	58478800	2450	2450	2450	2450	16
540	20231027	102400	58439600	2450	2445	2450	2445	61
541	20231027	102300	58290445	2450	2450	2450	2450	182
542	20231027	102200	57844545	2450	2450	2455	2450	1202
543	20231027	102100	54897310	2440	2440	2440	2440	429
544	20231027	102000	53850550	2440	2440	2440	2440	0
545	20231027	101900	53850550	2440	2440	2440	2440	1100
546	20231027	101800	51166550	2440	2425	2440	2425	7
547	20231027	101700	51149560	2430	2435	2435	2430	9
548	20231027	101600	51127650	2435	2430	2435	2430	378
549	20231027	101500	50207410	2425	2425	2425	2425	20
550	20231027	101400	50158910	2420	2420	2420	2420	0
551	20231027	101300	50158910	2420	2420	2420	2420	0
552	20231027	101200	50158910	2420	2430	2440	2420	142
553	20231027	101100	49813690	2435	2420	2435	2420	15
554	20231027	101000	49777365	2435	2420	2435	2420	95
555	20231027	100900	49547210	2415	2410	2420	2410	2036
556	20231027	100800	44626815	2410	2410	2410	2410	0
557	20231027	100700	44626815	2410	2410	2410	2410	16
558	20231027	100600	44588255	2405	2400	2405	2400	32
559	20231027	100500	44511310	2405	2400	2405	2400	923
560	20231027	100400	42291765	2395	2400	2400	2395	604
561	20231027	100300	40842185	2395	2395	2395	2395	441
562	20231027	100200	39785990	2395	2395	2395	2395	20
563	20231027	100100	39738090	2395	2395	2395	2395	169
564	20231027	100000	39333335	2395	2395	2395	2395	41
565	20231027	095900	39235140	2405	2405	2405	2405	0
566	20231027	095800	39235140	2405	2405	2405	2405	1
567	20231027	095700	39232735	2400	2400	2400	2400	0
568	20231027	095600	39232735	2400	2400	2400	2400	0
569	20231027	095500	39232735	2400	2400	2400	2400	277
570	20231027	095400	38567935	2405	2405	2405	2405	38
571	20231027	095300	38476545	2405	2405	2410	2405	76
572	20231027	095200	38293665	2405	2405	2410	2405	428
573	20231027	095100	37262365	2405	2405	2405	2405	96
574	20231027	095000	37031485	2410	2395	2410	2395	841
575	20231027	094900	35009565	2395	2395	2395	2390	595
576	20231027	094800	33585595	2395	2400	2400	2395	125
577	20231027	094700	33285620	2400	2400	2405	2400	123
578	20231027	094600	32990370	2400	2390	2405	2390	21
579	20231027	094500	32939955	2390	2385	2390	2385	5
580	20231027	094400	32928020	2380	2380	2385	2380	1735
581	20231027	094300	28790345	2375	2385	2385	2375	146
582	20231027	094200	28443585	2380	2380	2380	2375	174
583	20231027	094100	28029675	2380	2375	2385	2375	528
584	20231027	094000	26773040	2375	2380	2380	2375	274
585	20231027	093900	26121020	2375	2385	2385	2375	1104
586	20231027	093800	23493490	2380	2380	2380	2380	93
587	20231027	093700	23272150	2385	2395	2400	2385	615
588	20231027	093600	21805120	2390	2390	2390	2390	1059
589	20231027	093500	19274110	2390	2400	2400	2390	2
590	20231027	093400	19269320	2405	2400	2405	2395	56
591	20231027	093300	19134890	2400	2390	2400	2390	126
592	20231027	093200	18833685	2400	2395	2400	2395	384
593	20231027	093100	17913995	2400	2405	2405	2400	2018
594	20231027	093000	13070265	2410	2400	2410	2400	105
595	20231027	092900	12817225	2410	2405	2410	2400	159
596	20231027	092800	12434345	2405	2405	2405	2405	50
597	20231027	092700	12314095	2400	2400	2400	2400	250
598	20231027	092600	11714095	2400	2415	2415	2400	813
599	20231027	092500	9759830	2410	2415	2420	2410	389
600	20231027	092400	8822290	2415	2415	2415	2415	87
601	20231027	092300	8612185	2415	2415	2415	2415	167
602	20231027	092200	8208880	2420	2420	2420	2420	83
603	20231027	092100	8008020	2440	2435	2440	2435	17
604	20231027	092000	7966575	2440	2435	2440	2435	52
605	20231027	091900	7839950	2435	2435	2435	2430	119
606	20231027	091800	7550240	2430	2430	2430	2430	30
607	20231027	091700	7477340	2430	2415	2430	2415	6
608	20231027	091600	7462775	2435	2435	2435	2435	0
609	20231027	091500	7462775	2435	2435	2435	2435	1
610	20231027	091400	7460340	2450	2450	2450	2450	0
611	20231027	091300	7460340	2450	2450	2450	2450	0
612	20231027	091200	7460340	2450	2450	2450	2450	0
613	20231027	091100	7460340	2450	2450	2450	2450	0
614	20231027	091000	7460340	2450	2450	2450	2450	400
615	20231027	090900	6480340	2415	2440	2450	2415	822
616	20231027	090800	4479005	2450	2450	2450	2450	3
617	20231027	090700	4471655	2450	2450	2450	2450	1
618	20231027	090600	4469205	2450	2440	2450	2440	2
619	20231027	090500	4464315	2435	2435	2445	2435	63
620	20231027	090400	4310895	2435	2435	2435	2435	17
621	20231027	090300	4269500	2435	2450	2450	2435	12
622	20231027	090200	4240250	2450	2450	2450	2450	1
623	20231027	090100	4237800	2455	2460	2460	2455	1003
624	20231027	090000	1770425	2460	2410	2460	2410	582