KissMeData/130740/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200100	479010125	2860	2860	2860	2860	3637
3	20231025	200000	479010125	2860	2860	2860	2860	0
4	20231025	195900	479010125	2860	2860	2860	2860	0
5	20231025	195800	479010125	2860	2860	2860	2860	0
6	20231025	195700	479010125	2860	2860	2860	2860	0
7	20231025	195600	479010125	2860	2860	2860	2860	0
8	20231025	195500	479010125	2860	2860	2860	2860	0
9	20231025	195400	479010125	2860	2860	2860	2860	0
10	20231025	195300	479010125	2860	2860	2860	2860	0
11	20231025	195200	479010125	2860	2860	2860	2860	0
12	20231025	195100	479010125	2860	2860	2860	2860	0
13	20231025	195000	479010125	2860	2860	2860	2860	0
14	20231025	194900	479010125	2860	2860	2860	2860	0
15	20231025	194800	479010125	2860	2860	2860	2860	0
16	20231025	194700	479010125	2860	2860	2860	2860	0
17	20231025	194600	479010125	2860	2860	2860	2860	0
18	20231025	194500	479010125	2860	2860	2860	2860	0
19	20231025	194400	479010125	2860	2860	2860	2860	0
20	20231025	194300	479010125	2860	2860	2860	2860	0
21	20231025	194200	479010125	2860	2860	2860	2860	0
22	20231025	194100	479010125	2860	2860	2860	2860	0
23	20231025	194000	479010125	2860	2860	2860	2860	0
24	20231025	193900	479010125	2860	2860	2860	2860	0
25	20231025	193800	479010125	2860	2860	2860	2860	0
26	20231025	193700	479010125	2860	2860	2860	2860	0
27	20231025	193600	479010125	2860	2860	2860	2860	0
28	20231025	193500	479010125	2860	2860	2860	2860	0
29	20231025	193400	479010125	2860	2860	2860	2860	0
30	20231025	193300	479010125	2860	2860	2860	2860	0
31	20231025	193200	479010125	2860	2860	2860	2860	0
32	20231025	193100	479010125	2860	2860	2860	2860	3637
33	20231025	193000	479010125	2860	2860	2860	2860	0
34	20231025	192900	479010125	2860	2860	2860	2860	0
35	20231025	192800	479010125	2860	2860	2860	2860	0
36	20231025	192700	479010125	2860	2860	2860	2860	0
37	20231025	192600	479010125	2860	2860	2860	2860	0
38	20231025	192500	479010125	2860	2860	2860	2860	0
39	20231025	192400	479010125	2860	2860	2860	2860	0
40	20231025	192300	479010125	2860	2860	2860	2860	0
41	20231025	192200	479010125	2860	2860	2860	2860	0
42	20231025	192100	479010125	2860	2860	2860	2860	0
43	20231025	192000	479010125	2860	2860	2860	2860	0
44	20231025	191900	479010125	2860	2860	2860	2860	0
45	20231025	191800	479010125	2860	2860	2860	2860	0
46	20231025	191700	479010125	2860	2860	2860	2860	0
47	20231025	191600	479010125	2860	2860	2860	2860	0
48	20231025	191500	479010125	2860	2860	2860	2860	0
49	20231025	191400	479010125	2860	2860	2860	2860	0
50	20231025	191300	479010125	2860	2860	2860	2860	0
51	20231025	191200	479010125	2860	2860	2860	2860	0
52	20231025	191100	479010125	2860	2860	2860	2860	0
53	20231025	191000	479010125	2860	2860	2860	2860	0
54	20231025	190900	479010125	2860	2860	2860	2860	0
55	20231025	190800	479010125	2860	2860	2860	2860	0
56	20231025	190700	479010125	2860	2860	2860	2860	0
57	20231025	190600	479010125	2860	2860	2860	2860	0
58	20231025	190500	479010125	2860	2860	2860	2860	0
59	20231025	190400	479010125	2860	2860	2860	2860	0
60	20231025	190300	479010125	2860	2860	2860	2860	0
61	20231025	190200	479010125	2860	2860	2860	2860	0
62	20231025	190100	479010125	2860	2860	2860	2860	3637
63	20231025	190000	479010125	2860	2860	2860	2860	0
64	20231025	185900	479010125	2860	2860	2860	2860	0
65	20231025	185800	479010125	2860	2860	2860	2860	0
66	20231025	185700	479010125	2860	2860	2860	2860	0
67	20231025	185600	479010125	2860	2860	2860	2860	0
68	20231025	185500	479010125	2860	2860	2860	2860	0
69	20231025	185400	479010125	2860	2860	2860	2860	0
70	20231025	185300	479010125	2860	2860	2860	2860	0
71	20231025	185200	479010125	2860	2860	2860	2860	0
72	20231025	185100	479010125	2860	2860	2860	2860	0
73	20231025	185000	479010125	2860	2860	2860	2860	0
74	20231025	184900	479010125	2860	2860	2860	2860	0
75	20231025	184800	479010125	2860	2860	2860	2860	0
76	20231025	184700	479010125	2860	2860	2860	2860	0
77	20231025	184600	479010125	2860	2860	2860	2860	0
78	20231025	184500	479010125	2860	2860	2860	2860	0
79	20231025	184400	479010125	2860	2860	2860	2860	0
80	20231025	184300	479010125	2860	2860	2860	2860	0
81	20231025	184200	479010125	2860	2860	2860	2860	0
82	20231025	184100	479010125	2860	2860	2860	2860	0
83	20231025	184000	479010125	2860	2860	2860	2860	0
84	20231025	183900	479010125	2860	2860	2860	2860	0
85	20231025	183800	479010125	2860	2860	2860	2860	0
86	20231025	183700	479010125	2860	2860	2860	2860	0
87	20231025	183600	479010125	2860	2860	2860	2860	0
88	20231025	183500	479010125	2860	2860	2860	2860	0
89	20231025	183400	479010125	2860	2860	2860	2860	0
90	20231025	183300	479010125	2860	2860	2860	2860	0
91	20231025	183200	479010125	2860	2860	2860	2860	0
92	20231025	183100	479010125	2860	2860	2860	2860	3637
93	20231025	183000	479010125	2860	2860	2860	2860	0
94	20231025	182900	479010125	2860	2860	2860	2860	0
95	20231025	182800	479010125	2860	2860	2860	2860	0
96	20231025	182700	479010125	2860	2860	2860	2860	0
97	20231025	182600	479010125	2860	2860	2860	2860	0
98	20231025	182500	479010125	2860	2860	2860	2860	0
99	20231025	182400	479010125	2860	2860	2860	2860	0
100	20231025	182300	479010125	2860	2860	2860	2860	0
101	20231025	182200	479010125	2860	2860	2860	2860	0
102	20231025	182100	479010125	2860	2860	2860	2860	0
103	20231025	182000	479010125	2860	2860	2860	2860	0
104	20231025	181900	479010125	2860	2860	2860	2860	0
105	20231025	181800	479010125	2860	2860	2860	2860	0
106	20231025	181700	479010125	2860	2860	2860	2860	0
107	20231025	181600	479010125	2860	2860	2860	2860	0
108	20231025	181500	479010125	2860	2860	2860	2860	0
109	20231025	181400	479010125	2860	2860	2860	2860	0
110	20231025	181300	479010125	2860	2860	2860	2860	0
111	20231025	181200	479010125	2860	2860	2860	2860	0
112	20231025	181100	479010125	2860	2860	2860	2860	0
113	20231025	181000	479010125	2860	2860	2860	2860	0
114	20231025	180900	479010125	2860	2860	2860	2860	0
115	20231025	180800	479010125	2860	2860	2860	2860	0
116	20231025	180700	479010125	2860	2860	2860	2860	0
117	20231025	180600	479010125	2860	2860	2860	2860	0
118	20231025	180500	479010125	2860	2860	2860	2860	0
119	20231025	180400	479010125	2860	2860	2860	2860	0
120	20231025	180300	479010125	2860	2860	2860	2860	0
121	20231025	180200	479010125	2860	2860	2860	2860	0
122	20231025	180100	479010125	2860	2860	2860	2860	3637
123	20231025	180000	479010125	2860	2860	2860	2860	0
124	20231025	175900	479010125	2860	2860	2860	2860	0
125	20231025	175800	479010125	2860	2860	2860	2860	0
126	20231025	175700	479010125	2860	2860	2860	2860	0
127	20231025	175600	479010125	2860	2860	2860	2860	0
128	20231025	175500	479010125	2860	2860	2860	2860	0
129	20231025	175400	479010125	2860	2860	2860	2860	0
130	20231025	175300	479010125	2860	2860	2860	2860	0
131	20231025	175200	479010125	2860	2860	2860	2860	0
132	20231025	175100	479010125	2860	2860	2860	2860	0
133	20231025	175000	479010125	2860	2860	2860	2860	0
134	20231025	174900	479010125	2860	2860	2860	2860	0
135	20231025	174800	479010125	2860	2860	2860	2860	0
136	20231025	174700	479010125	2860	2860	2860	2860	0
137	20231025	174600	479010125	2860	2860	2860	2860	0
138	20231025	174500	479010125	2860	2860	2860	2860	0
139	20231025	174400	479010125	2860	2860	2860	2860	0
140	20231025	174300	479010125	2860	2860	2860	2860	0
141	20231025	174200	479010125	2860	2860	2860	2860	0
142	20231025	174100	479010125	2860	2860	2860	2860	0
143	20231025	174000	479010125	2860	2860	2860	2860	0
144	20231025	173900	479010125	2860	2860	2860	2860	0
145	20231025	173800	479010125	2860	2860	2860	2860	0
146	20231025	173700	479010125	2860	2860	2860	2860	0
147	20231025	173600	479010125	2860	2860	2860	2860	0
148	20231025	173500	479010125	2860	2860	2860	2860	0
149	20231025	173400	479010125	2860	2860	2860	2860	0
150	20231025	173300	479010125	2860	2860	2860	2860	0
151	20231025	173200	479010125	2860	2860	2860	2860	0
152	20231025	173100	479010125	2860	2860	2860	2860	3637
153	20231025	173000	479010125	2860	2860	2860	2860	0
154	20231025	172900	479010125	2860	2860	2860	2860	0
155	20231025	172800	479010125	2860	2860	2860	2860	0
156	20231025	172700	479010125	2860	2860	2860	2860	0
157	20231025	172600	479010125	2860	2860	2860	2860	0
158	20231025	172500	479010125	2860	2860	2860	2860	0
159	20231025	172400	479010125	2860	2860	2860	2860	0
160	20231025	172300	479010125	2860	2860	2860	2860	0
161	20231025	172200	479010125	2860	2860	2860	2860	0
162	20231025	172100	479010125	2860	2860	2860	2860	0
163	20231025	172000	479010125	2860	2860	2860	2860	0
164	20231025	171900	479010125	2860	2860	2860	2860	0
165	20231025	171800	479010125	2860	2860	2860	2860	0
166	20231025	171700	479010125	2860	2860	2860	2860	0
167	20231025	171600	479010125	2860	2860	2860	2860	0
168	20231025	171500	479010125	2860	2860	2860	2860	0
169	20231025	171400	479010125	2860	2860	2860	2860	0
170	20231025	171300	479010125	2860	2860	2860	2860	0
171	20231025	171200	479010125	2860	2860	2860	2860	0
172	20231025	171100	479010125	2860	2860	2860	2860	0
173	20231025	171000	479010125	2860	2860	2860	2860	0
174	20231025	170900	479010125	2860	2860	2860	2860	0
175	20231025	170800	479010125	2860	2860	2860	2860	0
176	20231025	170700	479010125	2860	2860	2860	2860	0
177	20231025	170600	479010125	2860	2860	2860	2860	0
178	20231025	170500	479010125	2860	2860	2860	2860	0
179	20231025	170400	479010125	2860	2860	2860	2860	0
180	20231025	170300	479010125	2860	2860	2860	2860	0
181	20231025	170200	479010125	2860	2860	2860	2860	0
182	20231025	170100	479010125	2860	2860	2860	2860	3637
183	20231025	170000	479010125	2860	2860	2860	2860	0
184	20231025	165900	479010125	2860	2860	2860	2860	0
185	20231025	165800	479010125	2860	2860	2860	2860	0
186	20231025	165700	479010125	2860	2860	2860	2860	0
187	20231025	165600	479010125	2860	2860	2860	2860	0
188	20231025	165500	479010125	2860	2860	2860	2860	0
189	20231025	165400	479010125	2860	2860	2860	2860	0
190	20231025	165300	479010125	2860	2860	2860	2860	0
191	20231025	165200	479010125	2860	2860	2860	2860	0
192	20231025	165100	479010125	2860	2860	2860	2860	0
193	20231025	165000	479010125	2860	2860	2860	2860	0
194	20231025	164900	479010125	2860	2860	2860	2860	0
195	20231025	164800	479010125	2860	2860	2860	2860	0
196	20231025	164700	479010125	2860	2860	2860	2860	0
197	20231025	164600	479010125	2860	2860	2860	2860	0
198	20231025	164500	479010125	2860	2860	2860	2860	0
199	20231025	164400	479010125	2860	2860	2860	2860	0
200	20231025	164300	479010125	2860	2860	2860	2860	0
201	20231025	164200	479010125	2860	2860	2860	2860	0
202	20231025	164100	479010125	2860	2860	2860	2860	0
203	20231025	164000	479010125	2860	2860	2860	2860	0
204	20231025	163900	479010125	2860	2860	2860	2860	0
205	20231025	163800	479010125	2860	2860	2860	2860	0
206	20231025	163700	479010125	2860	2860	2860	2860	0
207	20231025	163600	479010125	2860	2860	2860	2860	0
208	20231025	163500	479010125	2860	2860	2860	2860	0
209	20231025	163400	479010125	2860	2860	2860	2860	0
210	20231025	163300	479010125	2860	2860	2860	2860	0
211	20231025	163200	479010125	2860	2860	2860	2860	0
212	20231025	163100	479010125	2860	2860	2860	2860	3637
213	20231025	163000	479010125	2860	2860	2860	2860	0
214	20231025	162900	479010125	2860	2860	2860	2860	0
215	20231025	162800	479010125	2860	2860	2860	2860	0
216	20231025	162700	479010125	2860	2860	2860	2860	0
217	20231025	162600	479010125	2860	2860	2860	2860	0
218	20231025	162500	479010125	2860	2860	2860	2860	0
219	20231025	162400	479010125	2860	2860	2860	2860	0
220	20231025	162300	479010125	2860	2860	2860	2860	0
221	20231025	162200	479010125	2860	2860	2860	2860	0
222	20231025	162100	479010125	2860	2860	2860	2860	0
223	20231025	162000	479010125	2860	2860	2860	2860	0
224	20231025	161900	479010125	2860	2860	2860	2860	0
225	20231025	161800	479010125	2860	2860	2860	2860	0
226	20231025	161700	479010125	2860	2860	2860	2860	0
227	20231025	161600	479010125	2860	2860	2860	2860	0
228	20231025	161500	479010125	2860	2860	2860	2860	0
229	20231025	161400	479010125	2860	2860	2860	2860	0
230	20231025	161300	479010125	2860	2860	2860	2860	0
231	20231025	161200	479010125	2860	2860	2860	2860	0
232	20231025	161100	479010125	2860	2860	2860	2860	0
233	20231025	161000	479010125	2860	2860	2860	2860	0
234	20231025	160900	479010125	2860	2860	2860	2860	0
235	20231025	160800	479010125	2860	2860	2860	2860	0
236	20231025	160700	479010125	2860	2860	2860	2860	0
237	20231025	160600	479010125	2860	2860	2860	2860	0
238	20231025	160500	479010125	2860	2860	2860	2860	0
239	20231025	160400	479010125	2860	2860	2860	2860	0
240	20231025	160300	479010125	2860	2860	2860	2860	0
241	20231025	160200	479010125	2860	2860	2860	2860	0
242	20231025	160100	479010125	2860	2860	2860	2860	3637
243	20231025	160000	479010125	2860	2860	2860	2860	0
244	20231025	155900	479010125	2860	2860	2860	2860	0
245	20231025	155800	479010125	2860	2860	2860	2860	0
246	20231025	155700	479010125	2860	2860	2860	2860	0
247	20231025	155600	479010125	2860	2860	2860	2860	0
248	20231025	155500	479010125	2860	2860	2860	2860	0
249	20231025	155400	479010125	2860	2860	2860	2860	0
250	20231025	155300	479010125	2860	2860	2860	2860	0
251	20231025	155200	479010125	2860	2860	2860	2860	0
252	20231025	155100	479010125	2860	2860	2860	2860	0
253	20231025	155000	479010125	2860	2860	2860	2860	0
254	20231025	154900	479010125	2860	2860	2860	2860	0
255	20231025	154800	479010125	2860	2860	2860	2860	0
256	20231025	154700	479010125	2860	2860	2860	2860	0
257	20231025	154600	479010125	2860	2860	2860	2860	0
258	20231025	154500	479010125	2860	2860	2860	2860	0
259	20231025	154400	479010125	2860	2860	2860	2860	0
260	20231025	154300	479010125	2860	2860	2860	2860	0
261	20231025	154200	479010125	2860	2860	2860	2860	0
262	20231025	154100	479010125	2860	2860	2860	2860	0
263	20231025	154000	479010125	2860	2860	2860	2860	0
264	20231025	153900	479010125	2860	2860	2860	2860	0
265	20231025	153800	479010125	2860	2860	2860	2860	0
266	20231025	153700	479010125	2860	2860	2860	2860	0
267	20231025	153600	479010125	2860	2860	2860	2860	0
268	20231025	153500	479010125	2860	2860	2860	2860	0
269	20231025	153400	479010125	2860	2860	2860	2860	0
270	20231025	153300	479010125	2860	2860	2860	2860	0
271	20231025	153200	479010125	2860	2860	2860	2860	0
272	20231025	153100	479010125	2860	2860	2860	2860	3637
273	20231025	153000	479010125	2860	2860	2860	2860	3637
274	20231025	152900	468608305	2850	2850	2850	2850	0
275	20231025	152800	468608305	2850	2850	2850	2850	0
276	20231025	152700	468608305	2850	2850	2850	2850	0
277	20231025	152600	468608305	2850	2850	2850	2850	0
278	20231025	152500	468608305	2850	2850	2850	2850	0
279	20231025	152400	468608305	2850	2850	2850	2850	0
280	20231025	152300	468608305	2850	2850	2850	2850	0
281	20231025	152200	468608305	2850	2850	2850	2850	0
282	20231025	152100	468608305	2850	2850	2850	2850	0
283	20231025	152000	468608305	2850	2850	2850	2850	0
284	20231025	151900	468608305	2850	2840	2850	2840	1127
285	20231025	151800	465402035	2845	2840	2845	2840	7
286	20231025	151700	465382150	2845	2845	2845	2845	175
287	20231025	151600	464884275	2845	2840	2845	2840	3
288	20231025	151500	464875750	2845	2845	2845	2840	981
289	20231025	151400	462088705	2845	2840	2845	2840	31
290	20231025	151300	462000660	2845	2845	2845	2845	102
291	20231025	151200	461710470	2845	2845	2845	2845	57
292	20231025	151100	461548305	2845	2845	2845	2845	1
293	20231025	151000	461545460	2840	2840	2840	2840	232
294	20231025	150900	460886580	2845	2840	2845	2840	221
295	20231025	150800	460257840	2840	2840	2840	2840	3
296	20231025	150700	460249320	2845	2845	2845	2845	41
297	20231025	150600	460132675	2840	2840	2840	2840	1
298	20231025	150500	460129835	2840	2840	2840	2840	351
299	20231025	150400	459132995	2840	2840	2845	2840	174
300	20231025	150300	458638830	2835	2835	2835	2835	190
301	20231025	150200	458100180	2840	2840	2840	2840	98
302	20231025	150100	457821860	2835	2840	2840	2835	6212
303	20231025	150000	440210835	2835	2830	2835	2830	466
304	20231025	145900	438889730	2835	2835	2835	2835	0
305	20231025	145800	438889730	2835	2830	2835	2830	34
306	20231025	145700	438793345	2835	2830	2835	2825	746
307	20231025	145600	436685880	2830	2830	2830	2830	1
308	20231025	145500	436683050	2835	2830	2835	2830	52
309	20231025	145400	436535885	2840	2840	2840	2840	0
310	20231025	145300	436535885	2840	2840	2840	2840	0
311	20231025	145200	436535885	2840	2830	2840	2830	2
312	20231025	145100	436530215	2835	2830	2840	2830	1002
313	20231025	145000	433689545	2830	2835	2835	2830	151
314	20231025	144900	433261465	2840	2840	2840	2840	0
315	20231025	144800	433261465	2840	2830	2840	2830	2
316	20231025	144700	433255795	2830	2820	2830	2820	4
317	20231025	144600	433244485	2820	2820	2820	2820	39
318	20231025	144500	433134505	2830	2830	2830	2830	1000
319	20231025	144400	430304505	2830	2830	2830	2830	0
320	20231025	144300	430304505	2830	2820	2830	2820	302
321	20231025	144200	429452855	2835	2835	2835	2835	0
322	20231025	144100	429452855	2835	2835	2835	2835	0
323	20231025	144000	429452855	2835	2835	2835	2835	0
324	20231025	143900	429452855	2835	2835	2835	2835	0
325	20231025	143800	429452855	2835	2835	2835	2835	0
326	20231025	143700	429452855	2835	2835	2835	2835	0
327	20231025	143600	429452855	2835	2830	2835	2820	102
328	20231025	143500	429164200	2830	2830	2830	2830	0
329	20231025	143400	429164200	2830	2820	2830	2820	102
330	20231025	143300	428876550	2830	2820	2830	2820	7
331	20231025	143200	428856790	2840	2840	2840	2840	0
332	20231025	143100	428856790	2840	2825	2840	2820	1126
333	20231025	143000	425675830	2840	2830	2840	2830	210
334	20231025	142900	425081520	2830	2830	2840	2830	502
335	20231025	142800	423660850	2835	2835	2845	2835	706
336	20231025	142700	421659330	2845	2845	2845	2845	0
337	20231025	142600	421659330	2845	2845	2845	2845	0
338	20231025	142500	421659330	2845	2845	2845	2845	56
339	20231025	142400	421500010	2850	2850	2850	2850	0
340	20231025	142300	421500010	2850	2850	2850	2850	0
341	20231025	142200	421500010	2850	2850	2850	2850	0
342	20231025	142100	421500010	2850	2830	2850	2830	2
343	20231025	142000	421494330	2835	2835	2835	2835	772
344	20231025	141900	419305710	2835	2835	2835	2835	0
345	20231025	141800	419305710	2835	2835	2835	2835	0
346	20231025	141700	419305710	2835	2835	2835	2835	0
347	20231025	141600	419305710	2835	2835	2835	2835	0
348	20231025	141500	419305710	2835	2835	2835	2835	0
349	20231025	141400	419305710	2835	2835	2835	2835	1
350	20231025	141300	419302875	2835	2835	2835	2835	1
351	20231025	141200	419300040	2830	2830	2830	2830	215
352	20231025	141100	418691590	2830	2830	2830	2830	0
353	20231025	141000	418691590	2830	2830	2830	2830	0
354	20231025	140900	418691590	2830	2830	2830	2830	0
355	20231025	140800	418691590	2830	2830	2835	2830	787
356	20231025	140700	416464375	2830	2830	2830	2830	2
357	20231025	140600	416458715	2830	2830	2830	2830	57
358	20231025	140500	416297405	2830	2830	2830	2830	91
359	20231025	140400	416039875	2830	2835	2835	2830	51
360	20231025	140300	415895540	2820	2820	2820	2820	0
361	20231025	140200	415895540	2820	2825	2825	2820	360
362	20231025	140100	414880330	2825	2825	2825	2825	0
363	20231025	140000	414880330	2825	2825	2825	2825	2
364	20231025	135900	414874680	2820	2830	2830	2820	100
365	20231025	135800	414592555	2830	2830	2830	2830	0
366	20231025	135700	414592555	2830	2825	2830	2825	744
367	20231025	135600	412488030	2830	2830	2830	2830	0
368	20231025	135500	412488030	2830	2830	2830	2830	50
369	20231025	135400	412346530	2830	2830	2830	2830	502
370	20231025	135300	410925870	2830	2830	2830	2830	0
371	20231025	135200	410925870	2830	2830	2830	2830	0
372	20231025	135100	410925870	2830	2830	2830	2830	0
373	20231025	135000	410925870	2830	2830	2830	2830	0
374	20231025	134900	410925870	2830	2825	2830	2815	2501
375	20231025	134800	403877925	2830	2830	2830	2830	1408
376	20231025	134700	399893285	2835	2840	2840	2835	163
377	20231025	134600	399431175	2845	2845	2845	2845	0
378	20231025	134500	399431175	2845	2845	2845	2845	0
379	20231025	134400	399431175	2845	2845	2845	2845	0
380	20231025	134300	399431175	2845	2845	2845	2845	0
381	20231025	134200	399431175	2845	2845	2845	2845	18
382	20231025	134100	399379965	2850	2850	2850	2850	115
383	20231025	134000	399052215	2850	2845	2850	2845	1100
384	20231025	133900	395921715	2840	2835	2840	2835	285
385	20231025	133800	395112710	2830	2830	2830	2830	0
386	20231025	133700	395112710	2830	2825	2830	2825	7
387	20231025	133600	395092925	2815	2815	2815	2815	1
388	20231025	133500	395090110	2835	2835	2835	2835	0
389	20231025	133400	395090110	2835	2835	2835	2835	20
390	20231025	133300	395033410	2835	2835	2835	2835	0
391	20231025	133200	395033410	2835	2835	2835	2835	0
392	20231025	133100	395033410	2835	2835	2835	2835	0
393	20231025	133000	395033410	2835	2835	2835	2835	0
394	20231025	132900	395033410	2835	2835	2835	2835	0
395	20231025	132800	395033410	2835	2835	2835	2835	0
396	20231025	132700	395033410	2835	2835	2835	2835	1
397	20231025	132600	395030575	2815	2835	2835	2815	151
398	20231025	132500	394604010	2835	2835	2835	2835	20
399	20231025	132400	394547310	2835	2830	2835	2830	5
400	20231025	132300	394533140	2835	2835	2835	2835	10
401	20231025	132200	394504790	2835	2815	2835	2815	35
402	20231025	132100	394406225	2815	2815	2815	2815	1121
403	20231025	132000	391250610	2820	2825	2825	2820	485
404	20231025	131900	389882895	2825	2825	2825	2825	0
405	20231025	131800	389882895	2825	2825	2825	2825	0
406	20231025	131700	389882895	2825	2825	2835	2825	738
407	20231025	131600	387798035	2825	2825	2825	2825	0
408	20231025	131500	387798035	2825	2825	2825	2825	0
409	20231025	131400	387798035	2825	2830	2830	2825	616
410	20231025	131300	386056590	2835	2835	2835	2835	0
411	20231025	131200	386056590	2835	2835	2835	2835	1
412	20231025	131100	386053755	2830	2830	2830	2830	750
413	20231025	131000	383931255	2835	2830	2835	2830	8
414	20231025	130900	383908585	2835	2835	2835	2835	1099
415	20231025	130800	380792920	2855	2855	2855	2855	0
416	20231025	130700	380792920	2855	2855	2855	2855	0
417	20231025	130600	380792920	2855	2855	2855	2855	0
418	20231025	130500	380792920	2855	2845	2855	2845	7
419	20231025	130400	380772970	2835	2835	2835	2835	0
420	20231025	130300	380772970	2835	2835	2835	2835	0
421	20231025	130200	380772970	2835	2835	2835	2835	0
422	20231025	130100	380772970	2835	2835	2835	2835	100
423	20231025	130000	380489470	2835	2835	2835	2835	200
424	20231025	125900	379922470	2845	2845	2845	2845	0
425	20231025	125800	379922470	2845	2845	2845	2845	0
426	20231025	125700	379922470	2845	2845	2845	2845	0
427	20231025	125600	379922470	2845	2835	2850	2835	369
428	20231025	125500	378872670	2835	2840	2840	2825	501
429	20231025	125400	377455170	2860	2860	2860	2860	0
430	20231025	125300	377455170	2860	2860	2860	2860	0
431	20231025	125200	377455170	2860	2860	2860	2860	10
432	20231025	125100	377426570	2860	2860	2860	2860	77
433	20231025	125000	377206350	2860	2860	2860	2860	1
434	20231025	124900	377203490	2855	2855	2855	2855	0
435	20231025	124800	377203490	2855	2855	2855	2855	1
436	20231025	124700	377200635	2860	2860	2860	2860	0
437	20231025	124600	377200635	2860	2860	2860	2860	0
438	20231025	124500	377200635	2860	2850	2860	2850	10
439	20231025	124400	377172050	2865	2865	2865	2865	0
440	20231025	124300	377172050	2865	2865	2865	2865	0
441	20231025	124200	377172050	2865	2865	2865	2865	0
442	20231025	124100	377172050	2865	2865	2865	2860	47
443	20231025	124000	377037400	2880	2825	2880	2825	9699
444	20231025	123900	349151185	2825	2825	2825	2825	34
445	20231025	123800	349055135	2825	2830	2830	2825	2084
446	20231025	123700	343162450	2830	2830	2830	2830	84
447	20231025	123600	342924730	2845	2845	2845	2845	0
448	20231025	123500	342924730	2845	2845	2845	2845	0
449	20231025	123400	342924730	2845	2820	2845	2820	2
450	20231025	123300	342919065	2820	2820	2820	2820	0
451	20231025	123200	342919065	2820	2830	2830	2820	9100
452	20231025	123100	317177335	2845	2845	2845	2845	0
453	20231025	123000	317177335	2845	2830	2845	2830	2
454	20231025	122900	317171660	2830	2835	2835	2830	1896
455	20231025	122800	311801610	2835	2835	2835	2835	0
456	20231025	122700	311801610	2835	2840	2840	2835	62
457	20231025	122600	311625540	2840	2840	2840	2840	129
458	20231025	122500	311259180	2845	2850	2850	2845	1508
459	20231025	122400	306968445	2860	2845	2860	2845	513
460	20231025	122300	305502455	2845	2845	2845	2845	6
461	20231025	122200	305485385	2850	2850	2850	2850	156
462	20231025	122100	305040785	2860	2850	2860	2850	4
463	20231025	122000	305029365	2855	2855	2855	2850	303
464	20231025	121900	304165805	2860	2860	2860	2860	0
465	20231025	121800	304165805	2860	2860	2860	2860	0
466	20231025	121700	304165805	2860	2860	2860	2860	100
467	20231025	121600	303879805	2860	2860	2860	2860	0
468	20231025	121500	303879805	2860	2860	2860	2860	0
469	20231025	121400	303879805	2860	2860	2860	2860	0
470	20231025	121300	303879805	2860	2860	2860	2860	999
471	20231025	121200	301022665	2870	2860	2870	2860	3
472	20231025	121100	301014075	2870	2870	2870	2860	2176
473	20231025	121000	294779060	2875	2875	2875	2875	70
474	20231025	120900	294577810	2875	2875	2875	2875	14
475	20231025	120800	294537560	2875	2875	2875	2870	69
476	20231025	120700	294339470	2875	2875	2875	2875	0
477	20231025	120600	294339470	2875	2875	2875	2875	0
478	20231025	120500	294339470	2875	2865	2875	2865	131
479	20231025	120400	293963655	2865	2875	2875	2865	23
480	20231025	120300	293897540	2875	2875	2875	2875	1
481	20231025	120200	293894665	2865	2865	2865	2865	2
482	20231025	120100	293888935	2865	2875	2880	2865	101
483	20231025	120000	293598100	2880	2875	2880	2875	239
484	20231025	115900	292910460	2875	2870	2875	2865	1372
485	20231025	115800	288972820	2880	2875	2880	2870	423
486	20231025	115700	287756695	2880	2880	2880	2880	50
487	20231025	115600	287612695	2880	2880	2880	2880	0
488	20231025	115500	287612695	2880	2880	2880	2880	0
489	20231025	115400	287612695	2880	2880	2880	2880	100
490	20231025	115300	287324695	2880	2875	2880	2875	2
491	20231025	115200	287318940	2875	2875	2875	2875	0
492	20231025	115100	287318940	2875	2875	2875	2875	5
493	20231025	115000	287304565	2875	2875	2875	2875	924
494	20231025	114900	284648065	2880	2880	2880	2880	1013
495	20231025	114800	281730625	2875	2875	2875	2875	0
496	20231025	114700	281730625	2875	2880	2880	2875	34
497	20231025	114600	281632725	2880	2880	2880	2880	0
498	20231025	114500	281632725	2880	2880	2880	2880	0
499	20231025	114400	281632725	2880	2880	2880	2880	0
500	20231025	114300	281632725	2880	2880	2880	2880	0
501	20231025	114200	281632725	2880	2870	2880	2870	125
502	20231025	114100	281273965	2880	2880	2880	2880	0
503	20231025	114000	281273965	2880	2870	2880	2870	2
504	20231025	113900	281268215	2875	2885	2885	2875	1199
505	20231025	113800	277821060	2885	2885	2885	2885	0
506	20231025	113700	277821060	2885	2875	2885	2875	3
507	20231025	113600	277812425	2885	2885	2885	2885	5
508	20231025	113500	277798000	2890	2890	2890	2890	381
509	20231025	113400	276696910	2895	2880	2895	2880	3570
510	20231025	113300	266374735	2880	2880	2880	2880	50
511	20231025	113200	266230735	2875	2875	2875	2875	205
512	20231025	113100	265641360	2875	2875	2875	2875	17
513	20231025	113000	265592485	2875	2875	2875	2875	81
514	20231025	112900	265359610	2870	2870	2870	2870	0
515	20231025	112800	265359610	2870	2870	2870	2870	278
516	20231025	112700	264561750	2870	2860	2870	2860	5406
517	20231025	112600	249071565	2855	2855	2855	2855	1978
518	20231025	112500	243424375	2855	2855	2855	2855	201
519	20231025	112400	242850520	2855	2850	2855	2850	4
520	20231025	112300	242839105	2850	2850	2850	2850	1
521	20231025	112200	242836255	2850	2845	2850	2845	3
522	20231025	112100	242827715	2855	2855	2855	2855	0
523	20231025	112000	242827715	2855	2855	2855	2855	0
524	20231025	111900	242827715	2855	2855	2855	2855	0
525	20231025	111800	242827715	2855	2855	2855	2855	2
526	20231025	111700	242822005	2855	2855	2855	2855	0
527	20231025	111600	242822005	2855	2855	2855	2855	1
528	20231025	111500	242819150	2850	2850	2850	2850	0
529	20231025	111400	242819150	2850	2850	2850	2850	0
530	20231025	111300	242819150	2850	2850	2850	2850	4
531	20231025	111200	242807750	2850	2850	2850	2850	100
532	20231025	111100	242522750	2850	2840	2850	2840	2
533	20231025	111000	242517060	2840	2840	2840	2840	0
534	20231025	110900	242517060	2840	2840	2840	2840	343
535	20231025	110800	241542940	2845	2845	2845	2845	250
536	20231025	110700	240831690	2845	2845	2845	2845	0
537	20231025	110600	240831690	2845	2845	2845	2845	0
538	20231025	110500	240831690	2845	2845	2845	2845	0
539	20231025	110400	240831690	2845	2845	2845	2845	0
540	20231025	110300	240831690	2845	2845	2845	2845	1
541	20231025	110200	240828845	2835	2835	2835	2835	0
542	20231025	110100	240828845	2835	2835	2835	2835	10
543	20231025	110000	240800495	2835	2835	2845	2835	3
544	20231025	105900	240791980	2835	2840	2840	2835	100
545	20231025	105800	240508080	2835	2835	2835	2835	0
546	20231025	105700	240508080	2835	2835	2835	2835	65
547	20231025	105600	240323805	2840	2840	2840	2840	1
548	20231025	105500	240320965	2845	2845	2845	2845	35
549	20231025	105400	240221390	2850	2850	2850	2850	0
550	20231025	105300	240221390	2850	2850	2850	2850	0
551	20231025	105200	240221390	2850	2850	2850	2850	0
552	20231025	105100	240221390	2850	2850	2850	2850	0
553	20231025	105000	240221390	2850	2835	2850	2835	2290
554	20231025	104900	233729210	2835	2835	2835	2830	350
555	20231025	104800	232737190	2840	2845	2845	2840	983
556	20231025	104700	229941255	2860	2845	2860	2845	3
557	20231025	104600	229932705	2855	2855	2855	2855	15
558	20231025	104500	229889880	2855	2855	2855	2855	10
559	20231025	104400	229861330	2860	2860	2860	2860	0
560	20231025	104300	229861330	2860	2860	2860	2860	0
561	20231025	104200	229861330	2860	2860	2860	2860	349
562	20231025	104100	228863190	2865	2865	2865	2865	0
563	20231025	104000	228863190	2865	2845	2865	2845	2
564	20231025	103900	228857480	2850	2850	2850	2845	3
565	20231025	103800	228848935	2870	2845	2870	2845	266
566	20231025	103700	228092130	2855	2855	2855	2855	0
567	20231025	103600	228092130	2855	2855	2865	2845	910
568	20231025	103500	225492655	2875	2875	2875	2875	0
569	20231025	103400	225492655	2875	2875	2875	2875	0
570	20231025	103300	225492655	2875	2875	2875	2875	46
571	20231025	103200	225360405	2875	2875	2875	2875	0
572	20231025	103100	225360405	2875	2850	2875	2850	281
573	20231025	103000	224559525	2850	2855	2855	2850	610
574	20231025	102900	222820070	2855	2855	2855	2855	0
575	20231025	102800	222820070	2855	2850	2855	2850	1150
576	20231025	102700	219542565	2855	2855	2855	2855	1
577	20231025	102600	219539710	2850	2850	2850	2850	300
578	20231025	102500	218684710	2850	2850	2850	2850	0
579	20231025	102400	218684710	2850	2850	2850	2850	0
580	20231025	102300	218684710	2850	2860	2860	2850	5
581	20231025	102200	218670435	2850	2855	2855	2850	40
582	20231025	102100	218556420	2850	2850	2850	2850	0
583	20231025	102000	218556420	2850	2850	2850	2850	0
584	20231025	101900	218556420	2850	2850	2850	2850	0
585	20231025	101800	218556420	2850	2850	2850	2850	0
586	20231025	101700	218556420	2850	2850	2850	2850	9
587	20231025	101600	218530770	2850	2850	2850	2850	1
588	20231025	101500	218527920	2850	2850	2850	2850	1
589	20231025	101400	218525070	2865	2855	2865	2855	14
590	20231025	101300	218484990	2850	2850	2870	2850	113
591	20231025	101200	218162370	2855	2865	2865	2855	2004
592	20231025	101100	212424985	2865	2875	2875	2865	1005
593	20231025	101000	209545610	2870	2870	2870	2870	14
594	20231025	100900	209505430	2880	2870	2880	2870	1004
595	20231025	100800	206623910	2870	2870	2870	2870	0
596	20231025	100700	206623910	2870	2870	2870	2870	14
597	20231025	100600	206583730	2875	2875	2875	2875	6
598	20231025	100500	206566480	2875	2860	2875	2860	99
599	20231025	100400	206282875	2855	2875	2875	2855	696
600	20231025	100300	204289560	2880	2870	2880	2870	1118
601	20231025	100200	201076885	2875	2875	2875	2875	3
602	20231025	100100	201068260	2870	2870	2870	2860	38
603	20231025	100000	200959210	2870	2860	2870	2860	3
604	20231025	095900	200950620	2870	2860	2870	2860	107
605	20231025	095800	200644580	2860	2855	2860	2855	144
606	20231025	095700	200232745	2860	2860	2860	2860	140
607	20231025	095600	199832345	2865	2855	2865	2855	468
608	20231025	095500	198493850	2855	2860	2860	2855	1281
609	20231025	095400	194830220	2870	2870	2870	2870	1
610	20231025	095300	194827350	2870	2870	2870	2870	0
611	20231025	095200	194827350	2870	2870	2870	2870	2
612	20231025	095100	194821610	2870	2870	2870	2870	9
613	20231025	095000	194795780	2870	2865	2870	2860	510
614	20231025	094900	193336940	2880	2880	2880	2880	0
615	20231025	094800	193336940	2880	2865	2880	2860	703
616	20231025	094700	191325875	2880	2860	2880	2860	2375
617	20231025	094600	184528990	2865	2865	2865	2865	127
618	20231025	094500	184165135	2885	2875	2885	2875	232
619	20231025	094400	183496005	2875	2860	2875	2860	2
620	20231025	094300	183490270	2865	2870	2885	2865	913
621	20231025	094200	180872800	2870	2870	2890	2870	157
622	20231025	094100	180421880	2870	2875	2875	2865	1394
623	20231025	094000	176416160	2880	2890	2890	2880	1627
624	20231025	093900	171729785	2885	2890	2890	2885	240
625	20231025	093800	171036490	2890	2890	2890	2885	196
626	20231025	093700	170470530	2895	2885	2895	2885	348
627	20231025	093600	169463080	2885	2885	2885	2885	86
628	20231025	093500	169214970	2880	2895	2895	2880	1435
629	20231025	093400	165070395	2900	2900	2905	2900	32
630	20231025	093300	164977585	2900	2905	2905	2900	11
631	20231025	093200	164945635	2905	2900	2905	2895	2818
632	20231025	093100	156779420	2895	2900	2900	2895	1188
633	20231025	093000	153334975	2900	2895	2900	2885	2490
634	20231025	092900	146126415	2895	2890	2895	2890	106
635	20231025	092800	145820060	2880	2880	2880	2880	0
636	20231025	092700	145820060	2880	2885	2885	2880	30
637	20231025	092600	145733655	2895	2890	2895	2885	813
638	20231025	092500	143384830	2890	2905	2905	2890	2162
639	20231025	092400	137125595	2905	2890	2910	2890	2384
640	20231025	092300	130218905	2895	2890	2895	2875	2567
641	20231025	092200	122809090	2890	2880	2890	2870	4762
642	20231025	092100	109103540	2880	2870	2885	2870	702
643	20231025	092000	107085150	2865	2840	2865	2840	2974
644	20231025	091900	98622025	2835	2835	2855	2835	632
645	20231025	091800	96830285	2840	2850	2850	2840	1001
646	20231025	091700	93987335	2860	2845	2860	2845	4704
647	20231025	091600	80604420	2830	2830	2830	2830	0
648	20231025	091500	80604420	2830	2830	2830	2830	25
649	20231025	091400	80533670	2825	2830	2845	2825	4133
650	20231025	091300	68845370	2845	2850	2855	2830	2533
651	20231025	091200	61654370	2850	2860	2865	2845	2573
652	20231025	091100	54295445	2860	2850	2860	2850	2180
653	20231025	091000	48071500	2855	2855	2855	2835	205
654	20231025	090900	47486245	2835	2825	2835	2820	1356
655	20231025	090800	43656640	2835	2835	2835	2825	265
656	20231025	090700	42906875	2830	2820	2830	2815	1237
657	20231025	090600	39417875	2840	2830	2840	2820	2049
658	20231025	090500	33624960	2830	2830	2840	2830	2050
659	20231025	090400	27823450	2845	2845	2845	2845	0
660	20231025	090300	27823450	2845	2845	2845	2825	119
661	20231025	090200	27486015	2825	2845	2845	2825	6439
662	20231025	090100	9216395	2860	2850	2860	2845	674
663	20231025	090000	7296480	2850	2860	2865	2850	2551