KissMeData/069540/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193700	12138788930	3000	3000	3000	3000	65018
3	20231027	193600	12138788930	3000	3000	3000	3000	0
4	20231027	193500	12138788930	3000	3000	3000	3000	0
5	20231027	193400	12138788930	3000	3000	3000	3000	0
6	20231027	193300	12138788930	3000	3000	3000	3000	0
7	20231027	193200	12138788930	3000	3000	3000	3000	0
8	20231027	193100	12138788930	3000	3000	3000	3000	0
9	20231027	193000	12138788930	3000	3000	3000	3000	0
10	20231027	192900	12138788930	3000	3000	3000	3000	0
11	20231027	192800	12138788930	3000	3000	3000	3000	0
12	20231027	192700	12138788930	3000	3000	3000	3000	0
13	20231027	192600	12138788930	3000	3000	3000	3000	0
14	20231027	192500	12138788930	3000	3000	3000	3000	0
15	20231027	192400	12138788930	3000	3000	3000	3000	0
16	20231027	192300	12138788930	3000	3000	3000	3000	0
17	20231027	192200	12138788930	3000	3000	3000	3000	0
18	20231027	192100	12138788930	3000	3000	3000	3000	0
19	20231027	192000	12138788930	3000	3000	3000	3000	0
20	20231027	191900	12138788930	3000	3000	3000	3000	0
21	20231027	191800	12138788930	3000	3000	3000	3000	0
22	20231027	191700	12138788930	3000	3000	3000	3000	0
23	20231027	191600	12138788930	3000	3000	3000	3000	0
24	20231027	191500	12138788930	3000	3000	3000	3000	0
25	20231027	191400	12138788930	3000	3000	3000	3000	0
26	20231027	191300	12138788930	3000	3000	3000	3000	0
27	20231027	191200	12138788930	3000	3000	3000	3000	0
28	20231027	191100	12138788930	3000	3000	3000	3000	0
29	20231027	191000	12138788930	3000	3000	3000	3000	0
30	20231027	190900	12138788930	3000	3000	3000	3000	0
31	20231027	190800	12138788930	3000	3000	3000	3000	0
32	20231027	190700	12138788930	3000	3000	3000	3000	65018
33	20231027	190600	12138788930	3000	3000	3000	3000	0
34	20231027	190500	12138788930	3000	3000	3000	3000	0
35	20231027	190400	12138788930	3000	3000	3000	3000	0
36	20231027	190300	12138788930	3000	3000	3000	3000	0
37	20231027	190200	12138788930	3000	3000	3000	3000	0
38	20231027	190100	12138788930	3000	3000	3000	3000	0
39	20231027	190000	12138788930	3000	3000	3000	3000	0
40	20231027	185900	12138788930	3000	3000	3000	3000	0
41	20231027	185800	12138788930	3000	3000	3000	3000	0
42	20231027	185700	12138788930	3000	3000	3000	3000	0
43	20231027	185600	12138788930	3000	3000	3000	3000	0
44	20231027	185500	12138788930	3000	3000	3000	3000	0
45	20231027	185400	12138788930	3000	3000	3000	3000	0
46	20231027	185300	12138788930	3000	3000	3000	3000	0
47	20231027	185200	12138788930	3000	3000	3000	3000	0
48	20231027	185100	12138788930	3000	3000	3000	3000	0
49	20231027	185000	12138788930	3000	3000	3000	3000	0
50	20231027	184900	12138788930	3000	3000	3000	3000	0
51	20231027	184800	12138788930	3000	3000	3000	3000	0
52	20231027	184700	12138788930	3000	3000	3000	3000	0
53	20231027	184600	12138788930	3000	3000	3000	3000	0
54	20231027	184500	12138788930	3000	3000	3000	3000	0
55	20231027	184400	12138788930	3000	3000	3000	3000	0
56	20231027	184300	12138788930	3000	3000	3000	3000	0
57	20231027	184200	12138788930	3000	3000	3000	3000	0
58	20231027	184100	12138788930	3000	3000	3000	3000	0
59	20231027	184000	12138788930	3000	3000	3000	3000	0
60	20231027	183900	12138788930	3000	3000	3000	3000	0
61	20231027	183800	12138788930	3000	3000	3000	3000	0
62	20231027	183700	12138788930	3000	3000	3000	3000	65018
63	20231027	183600	12138788930	3000	3000	3000	3000	0
64	20231027	183500	12138788930	3000	3000	3000	3000	0
65	20231027	183400	12138788930	3000	3000	3000	3000	0
66	20231027	183300	12138788930	3000	3000	3000	3000	0
67	20231027	183200	12138788930	3000	3000	3000	3000	0
68	20231027	183100	12138788930	3000	3000	3000	3000	0
69	20231027	183000	12138788930	3000	3000	3000	3000	0
70	20231027	182900	12138788930	3000	3000	3000	3000	0
71	20231027	182800	12138788930	3000	3000	3000	3000	0
72	20231027	182700	12138788930	3000	3000	3000	3000	0
73	20231027	182600	12138788930	3000	3000	3000	3000	0
74	20231027	182500	12138788930	3000	3000	3000	3000	0
75	20231027	182400	12138788930	3000	3000	3000	3000	0
76	20231027	182300	12138788930	3000	3000	3000	3000	0
77	20231027	182200	12138788930	3000	3000	3000	3000	0
78	20231027	182100	12138788930	3000	3000	3000	3000	0
79	20231027	182000	12138788930	3000	3000	3000	3000	0
80	20231027	181900	12138788930	3000	3000	3000	3000	0
81	20231027	181800	12138788930	3000	3000	3000	3000	0
82	20231027	181700	12138788930	3000	3000	3000	3000	0
83	20231027	181600	12138788930	3000	3000	3000	3000	0
84	20231027	181500	12138788930	3000	3000	3000	3000	0
85	20231027	181400	12138788930	3000	3000	3000	3000	0
86	20231027	181300	12138788930	3000	3000	3000	3000	0
87	20231027	181200	12138788930	3000	3000	3000	3000	0
88	20231027	181100	12138788930	3000	3000	3000	3000	0
89	20231027	181000	12138788930	3000	3000	3000	3000	0
90	20231027	180900	12138788930	3000	3000	3000	3000	0
91	20231027	180800	12138788930	3000	3000	3000	3000	0
92	20231027	180700	12138788930	3000	3000	3000	3000	65018
93	20231027	180600	12138788930	3000	3000	3000	3000	0
94	20231027	180500	12138788930	3000	3000	3000	3000	0
95	20231027	180400	12138788930	3000	3000	3000	3000	0
96	20231027	180300	12138788930	3000	3000	3000	3000	0
97	20231027	180200	12138788930	3000	3000	3000	3000	0
98	20231027	180100	12138788930	3000	3000	3000	3000	0
99	20231027	180000	12138788930	3000	3000	3000	3000	0
100	20231027	175900	12138788930	3000	3000	3000	3000	0
101	20231027	175800	12138788930	3000	3000	3000	3000	0
102	20231027	175700	12138788930	3000	3000	3000	3000	0
103	20231027	175600	12138788930	3000	3000	3000	3000	0
104	20231027	175500	12138788930	3000	3000	3000	3000	0
105	20231027	175400	12138788930	3000	3000	3000	3000	0
106	20231027	175300	12138788930	3000	3000	3000	3000	0
107	20231027	175200	12138788930	3000	3000	3000	3000	0
108	20231027	175100	12138788930	3000	3000	3000	3000	0
109	20231027	175000	12138788930	3000	3000	3000	3000	0
110	20231027	174900	12138788930	3000	3000	3000	3000	0
111	20231027	174800	12138788930	3000	3000	3000	3000	0
112	20231027	174700	12138788930	3000	3000	3000	3000	0
113	20231027	174600	12138788930	3000	3000	3000	3000	0
114	20231027	174500	12138788930	3000	3000	3000	3000	0
115	20231027	174400	12138788930	3000	3000	3000	3000	0
116	20231027	174300	12138788930	3000	3000	3000	3000	0
117	20231027	174200	12138788930	3000	3000	3000	3000	0
118	20231027	174100	12138788930	3000	3000	3000	3000	0
119	20231027	174000	12138788930	3000	3000	3000	3000	0
120	20231027	173900	12138788930	3000	3000	3000	3000	0
121	20231027	173800	12138788930	3000	3000	3000	3000	0
122	20231027	173700	12138788930	3000	3000	3000	3000	65018
123	20231027	173600	12138788930	3000	3000	3000	3000	0
124	20231027	173500	12138788930	3000	3000	3000	3000	0
125	20231027	173400	12138788930	3000	3000	3000	3000	0
126	20231027	173300	12138788930	3000	3000	3000	3000	0
127	20231027	173200	12138788930	3000	3000	3000	3000	0
128	20231027	173100	12138788930	3000	3000	3000	3000	0
129	20231027	173000	12138788930	3000	3000	3000	3000	0
130	20231027	172900	12138788930	3000	3000	3000	3000	0
131	20231027	172800	12138788930	3000	3000	3000	3000	0
132	20231027	172700	12138788930	3000	3000	3000	3000	0
133	20231027	172600	12138788930	3000	3000	3000	3000	0
134	20231027	172500	12138788930	3000	3000	3000	3000	0
135	20231027	172400	12138788930	3000	3000	3000	3000	0
136	20231027	172300	12138788930	3000	3000	3000	3000	0
137	20231027	172200	12138788930	3000	3000	3000	3000	0
138	20231027	172100	12138788930	3000	3000	3000	3000	0
139	20231027	172000	12138788930	3000	3000	3000	3000	0
140	20231027	171900	12138788930	3000	3000	3000	3000	0
141	20231027	171800	12138788930	3000	3000	3000	3000	0
142	20231027	171700	12138788930	3000	3000	3000	3000	0
143	20231027	171600	12138788930	3000	3000	3000	3000	0
144	20231027	171500	12138788930	3000	3000	3000	3000	0
145	20231027	171400	12138788930	3000	3000	3000	3000	0
146	20231027	171300	12138788930	3000	3000	3000	3000	0
147	20231027	171200	12138788930	3000	3000	3000	3000	0
148	20231027	171100	12138788930	3000	3000	3000	3000	0
149	20231027	171000	12138788930	3000	3000	3000	3000	0
150	20231027	170900	12138788930	3000	3000	3000	3000	0
151	20231027	170800	12138788930	3000	3000	3000	3000	0
152	20231027	170700	12138788930	3000	3000	3000	3000	65018
153	20231027	170600	12138788930	3000	3000	3000	3000	0
154	20231027	170500	12138788930	3000	3000	3000	3000	0
155	20231027	170400	12138788930	3000	3000	3000	3000	0
156	20231027	170300	12138788930	3000	3000	3000	3000	0
157	20231027	170200	12138788930	3000	3000	3000	3000	0
158	20231027	170100	12138788930	3000	3000	3000	3000	0
159	20231027	170000	12138788930	3000	3000	3000	3000	0
160	20231027	165900	12138788930	3000	3000	3000	3000	0
161	20231027	165800	12138788930	3000	3000	3000	3000	0
162	20231027	165700	12138788930	3000	3000	3000	3000	0
163	20231027	165600	12138788930	3000	3000	3000	3000	0
164	20231027	165500	12138788930	3000	3000	3000	3000	0
165	20231027	165400	12138788930	3000	3000	3000	3000	0
166	20231027	165300	12138788930	3000	3000	3000	3000	0
167	20231027	165200	12138788930	3000	3000	3000	3000	0
168	20231027	165100	12138788930	3000	3000	3000	3000	0
169	20231027	165000	12138788930	3000	3000	3000	3000	0
170	20231027	164900	12138788930	3000	3000	3000	3000	0
171	20231027	164800	12138788930	3000	3000	3000	3000	0
172	20231027	164700	12138788930	3000	3000	3000	3000	0
173	20231027	164600	12138788930	3000	3000	3000	3000	0
174	20231027	164500	12138788930	3000	3000	3000	3000	0
175	20231027	164400	12138788930	3000	3000	3000	3000	0
176	20231027	164300	12138788930	3000	3000	3000	3000	0
177	20231027	164200	12138788930	3000	3000	3000	3000	0
178	20231027	164100	12138788930	3000	3000	3000	3000	0
179	20231027	164000	12138788930	3000	3000	3000	3000	0
180	20231027	163900	12138788930	3000	3000	3000	3000	0
181	20231027	163800	12138788930	3000	3000	3000	3000	0
182	20231027	163700	12138788930	3000	3000	3000	3000	65018
183	20231027	163600	12138788930	3000	3000	3000	3000	0
184	20231027	163500	12138788930	3000	3000	3000	3000	0
185	20231027	163400	12138788930	3000	3000	3000	3000	0
186	20231027	163300	12138788930	3000	3000	3000	3000	0
187	20231027	163200	12138788930	3000	3000	3000	3000	0
188	20231027	163100	12138788930	3000	3000	3000	3000	0
189	20231027	163000	12138788930	3000	3000	3000	3000	0
190	20231027	162900	12138788930	3000	3000	3000	3000	0
191	20231027	162800	12138788930	3000	3000	3000	3000	0
192	20231027	162700	12138788930	3000	3000	3000	3000	0
193	20231027	162600	12138788930	3000	3000	3000	3000	0
194	20231027	162500	12138788930	3000	3000	3000	3000	0
195	20231027	162400	12138788930	3000	3000	3000	3000	0
196	20231027	162300	12138788930	3000	3000	3000	3000	0
197	20231027	162200	12138788930	3000	3000	3000	3000	0
198	20231027	162100	12138788930	3000	3000	3000	3000	0
199	20231027	162000	12138788930	3000	3000	3000	3000	0
200	20231027	161900	12138788930	3000	3000	3000	3000	0
201	20231027	161800	12138788930	3000	3000	3000	3000	0
202	20231027	161700	12138788930	3000	3000	3000	3000	0
203	20231027	161600	12138788930	3000	3000	3000	3000	0
204	20231027	161500	12138788930	3000	3000	3000	3000	0
205	20231027	161400	12138788930	3000	3000	3000	3000	0
206	20231027	161300	12138788930	3000	3000	3000	3000	0
207	20231027	161200	12138788930	3000	3000	3000	3000	0
208	20231027	161100	12138788930	3000	3000	3000	3000	0
209	20231027	161000	12138788930	3000	3000	3000	3000	0
210	20231027	160900	12138788930	3000	3000	3000	3000	0
211	20231027	160800	12138788930	3000	3000	3000	3000	0
212	20231027	160700	12138788930	3000	3000	3000	3000	65018
213	20231027	160600	12138788930	3000	3000	3000	3000	0
214	20231027	160500	12138788930	3000	3000	3000	3000	0
215	20231027	160400	12138788930	3000	3000	3000	3000	0
216	20231027	160300	12138788930	3000	3000	3000	3000	0
217	20231027	160200	12138788930	3000	3000	3000	3000	0
218	20231027	160100	12138788930	3000	3000	3000	3000	0
219	20231027	160000	12138788930	3000	3000	3000	3000	0
220	20231027	155900	12138788930	3000	3000	3000	3000	0
221	20231027	155800	12138788930	3000	3000	3000	3000	0
222	20231027	155700	12138788930	3000	3000	3000	3000	0
223	20231027	155600	12138788930	3000	3000	3000	3000	0
224	20231027	155500	12138788930	3000	3000	3000	3000	0
225	20231027	155400	12138788930	3000	3000	3000	3000	0
226	20231027	155300	12138788930	3000	3000	3000	3000	0
227	20231027	155200	12138788930	3000	3000	3000	3000	0
228	20231027	155100	12138788930	3000	3000	3000	3000	0
229	20231027	155000	12138788930	3000	3000	3000	3000	0
230	20231027	154900	12138788930	3000	3000	3000	3000	0
231	20231027	154800	12138788930	3000	3000	3000	3000	0
232	20231027	154700	12138788930	3000	3000	3000	3000	0
233	20231027	154600	12138788930	3000	3000	3000	3000	0
234	20231027	154500	12138788930	3000	3000	3000	3000	0
235	20231027	154400	12138788930	3000	3000	3000	3000	0
236	20231027	154300	12138788930	3000	3000	3000	3000	0
237	20231027	154200	12138788930	3000	3000	3000	3000	0
238	20231027	154100	12138788930	3000	3000	3000	3000	0
239	20231027	154000	12138788930	3000	3000	3000	3000	0
240	20231027	153900	12138788930	3000	3000	3000	3000	0
241	20231027	153800	12138788930	3000	3000	3000	3000	0
242	20231027	153700	12138788930	3000	3000	3000	3000	65018
243	20231027	153600	12138788930	3000	3000	3000	3000	0
244	20231027	153500	12138788930	3000	3000	3000	3000	0
245	20231027	153400	12138788930	3000	3000	3000	3000	0
246	20231027	153300	12138788930	3000	3000	3000	3000	0
247	20231027	153200	12138788930	3000	3000	3000	3000	0
248	20231027	153100	12138788930	3000	3000	3000	3000	0
249	20231027	153000	12138788930	3000	3000	3000	3000	65018
250	20231027	152900	11943734930	2965	2965	2965	2965	0
251	20231027	152800	11943734930	2965	2965	2965	2965	0
252	20231027	152700	11943734930	2965	2965	2965	2965	0
253	20231027	152600	11943734930	2965	2965	2965	2965	0
254	20231027	152500	11943734930	2965	2965	2965	2965	0
255	20231027	152400	11943734930	2965	2965	2965	2965	0
256	20231027	152300	11943734930	2965	2965	2965	2965	0
257	20231027	152200	11943734930	2965	2965	2965	2965	0
258	20231027	152100	11943734930	2965	2965	2965	2965	0
259	20231027	152000	11943734930	2965	2965	2965	2965	0
260	20231027	151900	11943734930	2965	2950	2965	2950	11843
261	20231027	151800	11908709595	2955	2940	2955	2940	8330
262	20231027	151700	11884133510	2945	2930	2945	2930	7250
263	20231027	151600	11862841350	2925	2935	2940	2915	11524
264	20231027	151500	11829121765	2935	2940	2950	2935	6272
265	20231027	151400	11810651325	2940	2935	2950	2935	3858
266	20231027	151300	11799293655	2935	2945	2945	2935	1767
267	20231027	151200	11794098740	2940	2940	2945	2935	2206
268	20231027	151100	11787613420	2935	2945	2955	2935	6980
269	20231027	151000	11767054570	2940	2940	2950	2940	4826
270	20231027	150900	11752842335	2940	2940	2940	2940	389
271	20231027	150800	11751698675	2940	2945	2945	2940	2650
272	20231027	150700	11743898360	2945	2940	2945	2930	10675
273	20231027	150600	11712543300	2940	2945	2945	2940	330
274	20231027	150500	11711571460	2945	2940	2950	2935	2384
275	20231027	150400	11704549155	2940	2935	2945	2935	6987
276	20231027	150300	11684010335	2935	2935	2935	2915	16106
277	20231027	150200	11636799680	2930	2925	2945	2925	5887
278	20231027	150100	11619518135	2935	2930	2935	2910	1146
279	20231027	150000	11616169235	2940	2945	2955	2935	9143
280	20231027	145900	11589248105	2955	2940	2955	2935	17376
281	20231027	145800	11538094590	2935	2905	2940	2900	20251
282	20231027	145700	11478946320	2905	2895	2905	2890	2002
283	20231027	145600	11473136265	2895	2895	2895	2890	260
284	20231027	145500	11472384740	2900	2900	2900	2885	2815
285	20231027	145400	11464263270	2885	2890	2890	2885	884
286	20231027	145300	11461709600	2890	2895	2905	2890	1466
287	20231027	145200	11457466935	2890	2895	2905	2890	1141
288	20231027	145100	11454160595	2900	2900	2905	2890	4472
289	20231027	145000	11441188640	2905	2900	2905	2895	2041
290	20231027	144900	11435268215	2905	2910	2910	2900	6811
291	20231027	144800	11415508520	2900	2915	2915	2900	1687
292	20231027	144700	11410600915	2915	2905	2915	2900	925
293	20231027	144600	11407911320	2905	2895	2905	2890	782
294	20231027	144500	11405648975	2900	2895	2900	2895	2513
295	20231027	144400	11398369040	2890	2895	2895	2890	1685
296	20231027	144300	11393496170	2895	2885	2895	2885	967
297	20231027	144200	11390701205	2895	2890	2900	2885	1337
298	20231027	144100	11386834965	2890	2890	2900	2885	3249
299	20231027	144000	11377433120	2895	2890	2895	2880	5720
300	20231027	143900	11360938705	2895	2915	2920	2895	10365
301	20231027	143800	11330815445	2915	2920	2925	2915	6593
302	20231027	143700	11311596505	2920	2920	2925	2915	10852
303	20231027	143600	11279933495	2920	2920	2925	2920	2381
304	20231027	143500	11272974550	2920	2920	2920	2915	1416
305	20231027	143400	11268843815	2915	2910	2920	2910	1761
306	20231027	143300	11263714230	2910	2910	2910	2905	2658
307	20231027	143200	11255982990	2910	2925	2935	2910	22312
308	20231027	143100	11190779430	2930	2915	2930	2915	4175
309	20231027	143000	11178574385	2920	2890	2920	2890	7871
310	20231027	142900	11155665405	2895	2900	2900	2890	1910
311	20231027	142800	11150129865	2895	2900	2900	2885	10232
312	20231027	142700	11120500795	2905	2905	2905	2890	1301
313	20231027	142600	11116729895	2905	2895	2910	2880	4807
314	20231027	142500	11102784975	2890	2895	2900	2890	2997
315	20231027	142400	11094110155	2895	2890	2895	2880	7175
316	20231027	142300	11073397665	2895	2890	2900	2890	1105
317	20231027	142200	11070197415	2885	2890	2895	2885	2795
318	20231027	142100	11062128310	2890	2895	2895	2885	1351
319	20231027	142000	11058222615	2890	2885	2890	2880	6077
320	20231027	141900	11040670515	2885	2880	2885	2880	1226
321	20231027	141800	11037136755	2885	2880	2885	2880	1674
322	20231027	141700	11032313585	2880	2880	2880	2880	1820
323	20231027	141600	11027071985	2880	2875	2885	2870	5927
324	20231027	141500	11010034445	2875	2870	2890	2865	4576
325	20231027	141400	10996829080	2870	2860	2870	2855	2386
326	20231027	141300	10989991855	2865	2855	2865	2850	1231
327	20231027	141200	10986470200	2850	2840	2850	2840	2087
328	20231027	141100	10980525080	2840	2845	2845	2840	2769
329	20231027	141000	10972658780	2845	2845	2850	2845	788
330	20231027	140900	10970416900	2845	2845	2855	2845	520
331	20231027	140800	10968934935	2850	2850	2850	2850	2015
332	20231027	140700	10963192185	2855	2855	2855	2855	601
333	20231027	140600	10961476330	2860	2845	2860	2845	1940
334	20231027	140500	10955951635	2845	2845	2860	2840	3188
335	20231027	140400	10946883205	2845	2850	2860	2845	2341
336	20231027	140300	10940211495	2850	2855	2855	2850	1000
337	20231027	140200	10937359510	2855	2860	2860	2855	39
338	20231027	140100	10937247990	2860	2860	2860	2855	620
339	20231027	140000	10935477250	2860	2860	2860	2855	21
340	20231027	135900	10935417195	2865	2860	2865	2850	5098
341	20231027	135800	10920860185	2860	2870	2870	2860	382
342	20231027	135700	10919764205	2870	2865	2870	2860	53
343	20231027	135600	10919612395	2865	2865	2865	2860	407
344	20231027	135500	10918448220	2865	2855	2870	2855	70
345	20231027	135400	10918247440	2860	2860	2860	2855	3417
346	20231027	135300	10908475240	2860	2865	2865	2860	730
347	20231027	135200	10906383950	2865	2865	2865	2860	1451
348	20231027	135100	10902234060	2870	2865	2870	2865	77
349	20231027	135000	10902013425	2870	2870	2870	2860	2040
350	20231027	134900	10896167605	2870	2865	2870	2865	668
351	20231027	134800	10894253450	2865	2870	2870	2865	181
352	20231027	134700	10893734380	2865	2870	2870	2865	1740
353	20231027	134600	10888745080	2870	2880	2885	2865	5578
354	20231027	134500	10872750760	2875	2875	2890	2875	897
355	20231027	134400	10870167820	2875	2870	2875	2870	454
356	20231027	134300	10868864835	2870	2875	2875	2870	1990
357	20231027	134200	10863152710	2875	2880	2880	2875	502
358	20231027	134100	10861708460	2885	2885	2885	2865	5002
359	20231027	134000	10847345010	2885	2875	2885	2875	282
360	20231027	133900	10846534240	2885	2885	2885	2870	6
361	20231027	133800	10846516945	2885	2875	2885	2865	8109
362	20231027	133700	10823220645	2875	2875	2875	2875	2495
363	20231027	133600	10816047520	2890	2880	2890	2880	921
364	20231027	133500	10813386830	2890	2875	2890	2875	1949
365	20231027	133400	10807783440	2865	2865	2865	2865	1010
366	20231027	133300	10804889790	2865	2875	2875	2860	4300
367	20231027	133200	10792567080	2875	2880	2880	2870	1344
368	20231027	133100	10788700715	2860	2850	2880	2845	10367
369	20231027	133000	10759091080	2860	2850	2860	2840	3974
370	20231027	132900	10747786290	2865	2870	2870	2850	6673
371	20231027	132800	10728709575	2870	2865	2870	2865	696
372	20231027	132700	10726712875	2870	2865	2875	2865	211
373	20231027	132600	10726107640	2870	2865	2870	2865	55
374	20231027	132500	10725949960	2860	2875	2880	2860	5682
375	20231027	132400	10709671125	2875	2865	2880	2860	826
376	20231027	132300	10707305105	2860	2870	2875	2860	2751
377	20231027	132200	10699429145	2875	2860	2875	2860	310
378	20231027	132100	10698541210	2860	2885	2885	2855	10802
379	20231027	132000	10667640910	2885	2895	2900	2885	1323
380	20231027	131900	10663813335	2895	2900	2900	2895	3191
381	20231027	131800	10654574515	2900	2885	2900	2880	1297
382	20231027	131700	10650826920	2885	2900	2900	2885	400
383	20231027	131600	10649667715	2900	2870	2905	2865	5252
384	20231027	131500	10634473530	2875	2855	2875	2855	1923
385	20231027	131400	10628959445	2850	2850	2870	2850	301
386	20231027	131300	10628099830	2850	2870	2870	2850	2134
387	20231027	131200	10622017880	2850	2870	2870	2850	5854
388	20231027	131100	10605316760	2870	2865	2870	2865	220
389	20231027	131000	10604685750	2870	2870	2875	2870	591
390	20231027	130900	10602989550	2875	2870	2875	2870	1775
391	20231027	130800	10597895240	2875	2870	2875	2865	270
392	20231027	130700	10597121090	2875	2860	2875	2855	1605
393	20231027	130600	10592519575	2860	2855	2860	2850	5351
394	20231027	130500	10577252285	2860	2860	2860	2855	2070
395	20231027	130400	10571338995	2865	2860	2865	2850	4874
396	20231027	130300	10557438510	2855	2860	2865	2855	908
397	20231027	130200	10554841345	2865	2875	2880	2860	1501
398	20231027	130100	10550534730	2875	2865	2875	2845	14606
399	20231027	130000	10508838525	2865	2885	2885	2865	11374
400	20231027	125900	10476111905	2890	2900	2900	2890	5672
401	20231027	125800	10459682760	2900	2905	2905	2900	1718
402	20231027	125700	10454692965	2905	2905	2905	2905	562
403	20231027	125600	10453060355	2905	2905	2910	2905	2074
404	20231027	125500	10447032225	2905	2900	2905	2900	430
405	20231027	125400	10445784225	2900	2900	2900	2895	1738
406	20231027	125300	10440744750	2900	2900	2900	2895	396
407	20231027	125200	10439596870	2895	2900	2900	2890	2462
408	20231027	125100	10432470125	2905	2905	2905	2895	214
409	20231027	125000	10431850070	2910	2885	2910	2885	3125
410	20231027	124900	10422806945	2885	2910	2920	2885	5959
411	20231027	124800	10405518595	2935	2935	2940	2910	2508
412	20231027	124700	10398201030	2940	2910	2945	2910	4081
413	20231027	124600	10386208195	2910	2930	2930	2910	3622
414	20231027	124500	10375628785	2940	2940	2955	2920	15312
415	20231027	124400	10330637865	2945	2955	2955	2935	21645
416	20231027	124300	10266830115	2960	2935	2960	2920	9924
417	20231027	124200	10237628850	2940	2920	2950	2915	15519
418	20231027	124100	10192024830	2920	2910	2920	2890	1788
419	20231027	124000	10186820170	2890	2910	2910	2890	25
420	20231027	123900	10186747660	2905	2915	2915	2885	2614
421	20231027	123800	10179153235	2885	2895	2915	2885	1891
422	20231027	123700	10173692490	2890	2900	2915	2890	6206
423	20231027	123600	10155732475	2895	2915	2930	2895	6533
424	20231027	123500	10136785180	2920	2900	2920	2890	3467
425	20231027	123400	10126733050	2900	2900	2905	2900	1506
426	20231027	123300	10122363400	2895	2895	2900	2895	2913
427	20231027	123200	10113930255	2890	2895	2895	2890	2976
428	20231027	123100	10105325040	2895	2900	2905	2895	6578
429	20231027	123000	10086264915	2900	2905	2910	2895	8311
430	20231027	122900	10062143415	2905	2910	2910	2905	617
431	20231027	122800	10060349950	2910	2910	2915	2910	701
432	20231027	122700	10058310035	2910	2910	2915	2910	685
433	20231027	122600	10056316165	2910	2905	2910	2905	385
434	20231027	122500	10055196100	2905	2910	2910	2905	1246
435	20231027	122400	10051571515	2910	2910	2915	2910	849
436	20231027	122300	10049100860	2910	2905	2915	2905	343
437	20231027	122200	10048102715	2905	2910	2915	2905	1510
438	20231027	122100	10043714145	2910	2920	2920	2910	1445
439	20231027	122000	10039502050	2920	2925	2930	2915	3677
440	20231027	121900	10028778600	2925	2945	2945	2925	3309
441	20231027	121800	10019094245	2925	2930	2945	2925	1524
442	20231027	121700	10014634985	2930	2935	2955	2925	7724
443	20231027	121600	9992026400	2935	2940	2955	2935	2150
444	20231027	121500	9985681625	2940	2945	2955	2935	3361
445	20231027	121400	9975781385	2940	2985	2985	2940	11770
446	20231027	121300	9940839840	2985	2970	2985	2970	15953
447	20231027	121200	9893353855	2970	2920	2975	2920	19205
448	20231027	121100	9836662030	2920	2920	2920	2920	433
449	20231027	121000	9835397670	2930	2920	2930	2915	7753
450	20231027	120900	9812745430	2915	2915	2915	2915	314
451	20231027	120800	9811830120	2915	2915	2920	2910	1575
452	20231027	120700	9807240220	2915	2935	2935	2915	3153
453	20231027	120600	9798046555	2935	2940	2940	2935	40
454	20231027	120500	9797929080	2930	2935	2935	2930	48
455	20231027	120400	9797788210	2945	2925	2945	2915	2011
456	20231027	120300	9791872910	2925	2920	2925	2920	1351
457	20231027	120200	9787927910	2915	2915	2925	2915	294
458	20231027	120100	9787069180	2915	2930	2930	2915	2840
459	20231027	120000	9778767925	2930	2930	2935	2930	656
460	20231027	115900	9776845720	2930	2925	2930	2925	748
461	20231027	115800	9774655400	2925	2945	2950	2925	2466
462	20231027	115700	9767413020	2945	2945	2950	2940	4685
463	20231027	115600	9753612500	2945	2945	2955	2945	7771
464	20231027	115500	9730703050	2945	2930	2945	2930	4270
465	20231027	115400	9718161750	2930	2930	2935	2920	3066
466	20231027	115300	9709186360	2930	2910	2930	2905	3227
467	20231027	115200	9699784640	2910	2900	2910	2900	1566
468	20231027	115100	9695241940	2900	2895	2900	2895	2287
469	20231027	115000	9688621055	2895	2905	2905	2895	248
470	20231027	114900	9687901405	2905	2910	2910	2905	1346
471	20231027	114800	9683990540	2915	2910	2925	2910	323
472	20231027	114700	9683050265	2910	2915	2915	2910	1178
473	20231027	114600	9679622245	2915	2920	2920	2915	557
474	20231027	114500	9677998010	2920	2930	2930	2920	369
475	20231027	114400	9676918445	2935	2940	2940	2905	5953
476	20231027	114300	9659469360	2940	2945	2945	2935	638
477	20231027	114200	9657595705	2950	2930	2955	2930	21952
478	20231027	114100	9592868790	2930	2910	2940	2905	18867
479	20231027	114000	9537639055	2910	2900	2910	2900	2460
480	20231027	113900	9530496680	2885	2890	2895	2885	2887
481	20231027	113800	9522159500	2890	2895	2895	2890	2629
482	20231027	113700	9514561205	2900	2905	2910	2900	4729
483	20231027	113600	9500828815	2905	2895	2905	2895	2940
484	20231027	113500	9492297815	2895	2885	2895	2885	1418
485	20231027	113400	9488193510	2895	2885	2900	2875	2453
486	20231027	113300	9481110295	2895	2905	2910	2880	3729
487	20231027	113200	9470302570	2910	2865	2910	2865	15214
488	20231027	113100	9426274935	2870	2865	2870	2860	2320
489	20231027	113000	9419637635	2870	2870	2875	2865	1130
490	20231027	112900	9416394495	2875	2880	2880	2860	2438
491	20231027	112800	9409386850	2880	2840	2880	2840	3598
492	20231027	112700	9399100005	2845	2835	2845	2830	5361
493	20231027	112600	9383911580	2835	2840	2840	2835	1244
494	20231027	112500	9380380205	2840	2850	2855	2840	3854
495	20231027	112400	9369415545	2850	2855	2860	2850	1459
496	20231027	112300	9365249240	2855	2850	2860	2850	2045
497	20231027	112200	9359412120	2850	2855	2855	2845	2112
498	20231027	112100	9353397040	2850	2870	2870	2850	9461
499	20231027	112000	9326353015	2870	2860	2875	2860	2936
500	20231027	111900	9317930655	2860	2880	2885	2860	14371
501	20231027	111800	9276668240	2880	2880	2880	2865	5197
502	20231027	111700	9261740465	2880	2870	2880	2865	5408
503	20231027	111600	9246200390	2870	2845	2880	2840	13919
504	20231027	111500	9206406440	2845	2825	2845	2825	6075
505	20231027	111400	9189170355	2825	2835	2840	2825	15522
506	20231027	111300	9145227765	2835	2845	2850	2835	16057
507	20231027	111200	9099562835	2845	2840	2845	2835	6141
508	20231027	111100	9082122360	2840	2830	2850	2825	11405
509	20231027	111000	9049694175	2825	2840	2850	2825	17365
510	20231027	110900	9000519475	2850	2850	2860	2835	20282
511	20231027	110800	8942850955	2855	2875	2875	2850	17812
512	20231027	110700	8891948825	2870	2890	2905	2855	39655
513	20231027	110600	8778062675	2885	2965	2965	2865	113235
514	20231027	110500	8445096365	2970	2955	2970	2955	4132
515	20231027	110400	8432868335	2955	3000	3000	2955	22552
516	20231027	110300	8365858175	3000	3005	3005	2995	5590
517	20231027	110200	8349090880	3000	3010	3020	3000	5759
518	20231027	110100	8331754115	3000	2995	3015	2990	9869
519	20231027	110000	8302062820	2995	2990	3015	2980	14954
520	20231027	105900	8257199385	2980	2965	2980	2960	5907
521	20231027	105800	8239681350	2965	2975	2980	2965	12845
522	20231027	105700	8201562380	2975	2975	2985	2975	2953
523	20231027	105600	8192763695	2975	2980	2985	2975	4457
524	20231027	105500	8179487650	2980	2970	2980	2970	2863
525	20231027	105400	8170980100	2970	2995	2995	2970	13339
526	20231027	105300	8131259890	2990	2995	3000	2985	20493
527	20231027	105200	8069995315	2995	3025	3025	2995	9906
528	20231027	105100	8040275160	3025	3015	3030	3000	6872
529	20231027	105000	8019500515	3000	2980	3020	2980	13785
530	20231027	104900	7978081190	2980	2990	3020	2980	11897
531	20231027	104800	7942440595	2985	3030	3030	2985	24392
532	20231027	104700	7869134410	3025	3050	3050	3010	36773
533	20231027	104600	7757945530	3040	3040	3075	3040	98637
534	20231027	104500	7456643900	3035	3010	3040	3010	25105
535	20231027	104400	7380642755	3015	2980	3025	2975	34984
536	20231027	104300	7275507115	2975	2990	2990	2965	3669
537	20231027	104200	7264583515	2980	2985	2995	2955	16700
538	20231027	104100	7214907480	2985	2970	2985	2955	14033
539	20231027	104000	7173217705	2965	2975	2990	2965	22205
540	20231027	103900	7107089355	2990	2980	3000	2965	20126
541	20231027	103800	7046992320	3000	3020	3025	2975	41708
542	20231027	103700	6921481525	3015	3015	3015	3015	0
543	20231027	103600	6921481525	3015	3010	3015	2980	23735
544	20231027	103500	6850000255	3010	2985	3010	2975	61954
545	20231027	103400	6664423630	2985	2965	2990	2950	21656
546	20231027	103300	6600135380	2955	2980	2980	2955	12488
547	20231027	103200	6563064365	2980	2950	2995	2945	43846
548	20231027	103100	6432405465	2950	2935	2960	2925	14462
549	20231027	103000	6389754015	2925	2910	2945	2910	21946
550	20231027	102900	6325452475	2910	2925	2925	2910	3383
551	20231027	102800	6315596585	2925	2910	2930	2910	6583
552	20231027	102700	6296385070	2910	2915	2930	2900	24234
553	20231027	102600	6225695795	2915	2885	2920	2885	31122
554	20231027	102500	6135416740	2885	2860	2885	2860	6641
555	20231027	102400	6116338170	2875	2870	2875	2860	1195
556	20231027	102300	6112909410	2870	2860	2875	2850	8162
557	20231027	102200	6089545685	2855	2855	2860	2850	2922
558	20231027	102100	6081209645	2860	2855	2860	2855	49
559	20231027	102000	6081069715	2855	2855	2860	2850	1190
560	20231027	101900	6077671715	2855	2850	2865	2840	3271
561	20231027	101800	6068321765	2855	2835	2860	2835	8827
562	20231027	101700	6043199195	2835	2830	2835	2820	1270
563	20231027	101600	6039610330	2825	2825	2830	2815	3890
564	20231027	101500	6028634405	2825	2825	2840	2815	5618
565	20231027	101400	6012767690	2825	2815	2840	2815	4143
566	20231027	101300	6001053110	2815	2815	2825	2810	9992
567	20231027	101200	5972932040	2815	2850	2855	2815	31174
568	20231027	101100	5884707920	2850	2885	2885	2850	18270
569	20231027	101000	5832411790	2880	2890	2915	2880	14821
570	20231027	100900	5789468730	2885	2870	2895	2865	9208
571	20231027	100800	5762878345	2870	2865	2875	2865	2472
572	20231027	100700	5755789480	2865	2870	2870	2865	1430
573	20231027	100600	5751690850	2865	2870	2875	2865	1172
574	20231027	100500	5748331045	2875	2875	2875	2865	6390
575	20231027	100400	5729994765	2870	2875	2875	2870	2348
576	20231027	100300	5723247005	2875	2890	2895	2875	1100
577	20231027	100200	5720077665	2885	2900	2910	2885	14185
578	20231027	100100	5678956995	2900	2870	2900	2865	9147
579	20231027	100000	5652534835	2875	2855	2875	2855	2453
580	20231027	095900	5645512290	2860	2860	2875	2855	6540
581	20231027	095800	5626752105	2855	2855	2870	2830	9078
582	20231027	095700	5600870835	2855	2830	2860	2825	10289
583	20231027	095600	5571628730	2830	2840	2850	2830	3048
584	20231027	095500	5562993835	2840	2860	2860	2840	1550
585	20231027	095400	5558584475	2855	2855	2860	2840	6555
586	20231027	095300	5539854325	2850	2855	2855	2850	1183
587	20231027	095200	5536482770	2850	2840	2850	2825	9768
588	20231027	095100	5508825495	2835	2860	2860	2835	8935
589	20231027	095000	5483423590	2865	2855	2875	2850	4452
590	20231027	094900	5470709655	2855	2855	2860	2845	3421
591	20231027	094800	5460945980	2850	2880	2880	2845	13670
592	20231027	094700	5421879010	2870	2885	2890	2865	12152
593	20231027	094600	5386930045	2885	2915	2925	2880	14130
594	20231027	094500	5345956890	2915	2900	2935	2885	29050
595	20231027	094400	5261762740	2900	2925	2925	2900	22419
596	20231027	094300	5196637410	2925	2930	2930	2885	48362
597	20231027	094200	5055923805	2950	2960	2965	2905	42321
598	20231027	094100	4931238015	2960	2890	2960	2890	75276
599	20231027	094000	4710807265	2885	2865	2890	2860	18601
600	20231027	093900	4657288220	2865	2925	2960	2860	64152
601	20231027	093800	4469508955	2930	2840	2935	2840	42361
602	20231027	093700	4346807685	2840	2850	2850	2840	25348
603	20231027	093600	4274595820	2850	2855	2860	2850	6909
604	20231027	093500	4254889515	2855	2865	2865	2850	2732
605	20231027	093400	4247078445	2855	2855	2870	2850	12504
606	20231027	093300	4211387395	2855	2870	2875	2855	8994
607	20231027	093200	4185636915	2875	2870	2880	2870	7850
608	20231027	093100	4163090875	2870	2880	2890	2855	11409
609	20231027	093000	4130290765	2880	2855	2880	2840	15502
610	20231027	092900	4085880755	2855	2825	2855	2820	7578
611	20231027	092800	4064424560	2825	2830	2830	2820	6346
612	20231027	092700	4046523855	2830	2825	2830	2820	8296
613	20231027	092600	4023097670	2825	2855	2860	2820	24957
614	20231027	092500	3952441070	2855	2840	2860	2835	5047
615	20231027	092400	3938056845	2840	2850	2875	2835	12592
616	20231027	092300	3902189945	2855	2860	2870	2840	7726
617	20231027	092200	3880125815	2855	2835	2870	2835	14129
618	20231027	092100	3839828010	2840	2880	2885	2825	35095
619	20231027	092000	3739784115	2885	2895	2905	2860	33339
620	20231027	091900	3643818165	2905	2970	2970	2890	46792
621	20231027	091800	3506859925	2970	2900	2980	2900	110596
622	20231027	091700	3181012185	2900	2830	2915	2825	54323
623	20231027	091600	3024393105	2830	2830	2835	2810	23141
624	20231027	091500	2959085935	2840	2870	2870	2830	33396
625	20231027	091400	2864205800	2870	2840	2875	2820	28076
626	20231027	091300	2784400485	2825	2885	2890	2820	31858
627	20231027	091200	2693568730	2865	2885	2890	2850	27304
628	20231027	091100	2615246320	2885	2910	2915	2860	65785
629	20231027	091000	2425179495	2900	2990	3010	2880	174224
630	20231027	090900	1910659950	2990	2880	2990	2860	192579
631	20231027	090800	1343005040	2880	2835	2940	2835	128341
632	20231027	090700	972872365	2850	2785	2850	2745	74900
633	20231027	090600	763766310	2800	2745	2880	2745	150546
634	20231027	090500	340190350	2745	2745	2745	2745	0
635	20231027	090400	340190350	2745	2695	2745	2665	19916
636	20231027	090300	286256140	2695	2610	2705	2605	52663
637	20231027	090200	145831570	2615	2580	2620	2565	33513
638	20231027	090100	58670305	2600	2515	2600	2515	21657
639	20231027	090000	2552860	2510	2500	2510	2500	1003