KissMeData/146060/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200000	650243915	3090	3090	3090	3090	1872
3	20231024	195900	650243915	3090	3090	3090	3090	0
4	20231024	195800	650243915	3090	3090	3090	3090	0
5	20231024	195700	650243915	3090	3090	3090	3090	0
6	20231024	195600	650243915	3090	3090	3090	3090	0
7	20231024	195500	650243915	3090	3090	3090	3090	0
8	20231024	195400	650243915	3090	3090	3090	3090	0
9	20231024	195300	650243915	3090	3090	3090	3090	0
10	20231024	195200	650243915	3090	3090	3090	3090	0
11	20231024	195100	650243915	3090	3090	3090	3090	0
12	20231024	195000	650243915	3090	3090	3090	3090	0
13	20231024	194900	650243915	3090	3090	3090	3090	0
14	20231024	194800	650243915	3090	3090	3090	3090	0
15	20231024	194700	650243915	3090	3090	3090	3090	0
16	20231024	194600	650243915	3090	3090	3090	3090	0
17	20231024	194500	650243915	3090	3090	3090	3090	0
18	20231024	194400	650243915	3090	3090	3090	3090	0
19	20231024	194300	650243915	3090	3090	3090	3090	0
20	20231024	194200	650243915	3090	3090	3090	3090	0
21	20231024	194100	650243915	3090	3090	3090	3090	0
22	20231024	194000	650243915	3090	3090	3090	3090	0
23	20231024	193900	650243915	3090	3090	3090	3090	0
24	20231024	193800	650243915	3090	3090	3090	3090	0
25	20231024	193700	650243915	3090	3090	3090	3090	0
26	20231024	193600	650243915	3090	3090	3090	3090	0
27	20231024	193500	650243915	3090	3090	3090	3090	0
28	20231024	193400	650243915	3090	3090	3090	3090	0
29	20231024	193300	650243915	3090	3090	3090	3090	0
30	20231024	193200	650243915	3090	3090	3090	3090	0
31	20231024	193100	650243915	3090	3090	3090	3090	0
32	20231024	193000	650243915	3090	3090	3090	3090	1872
33	20231024	192900	650243915	3090	3090	3090	3090	0
34	20231024	192800	650243915	3090	3090	3090	3090	0
35	20231024	192700	650243915	3090	3090	3090	3090	0
36	20231024	192600	650243915	3090	3090	3090	3090	0
37	20231024	192500	650243915	3090	3090	3090	3090	0
38	20231024	192400	650243915	3090	3090	3090	3090	0
39	20231024	192300	650243915	3090	3090	3090	3090	0
40	20231024	192200	650243915	3090	3090	3090	3090	0
41	20231024	192100	650243915	3090	3090	3090	3090	0
42	20231024	192000	650243915	3090	3090	3090	3090	0
43	20231024	191900	650243915	3090	3090	3090	3090	0
44	20231024	191800	650243915	3090	3090	3090	3090	0
45	20231024	191700	650243915	3090	3090	3090	3090	0
46	20231024	191600	650243915	3090	3090	3090	3090	0
47	20231024	191500	650243915	3090	3090	3090	3090	0
48	20231024	191400	650243915	3090	3090	3090	3090	0
49	20231024	191300	650243915	3090	3090	3090	3090	0
50	20231024	191200	650243915	3090	3090	3090	3090	0
51	20231024	191100	650243915	3090	3090	3090	3090	0
52	20231024	191000	650243915	3090	3090	3090	3090	0
53	20231024	190900	650243915	3090	3090	3090	3090	0
54	20231024	190800	650243915	3090	3090	3090	3090	0
55	20231024	190700	650243915	3090	3090	3090	3090	0
56	20231024	190600	650243915	3090	3090	3090	3090	0
57	20231024	190500	650243915	3090	3090	3090	3090	0
58	20231024	190400	650243915	3090	3090	3090	3090	0
59	20231024	190300	650243915	3090	3090	3090	3090	0
60	20231024	190200	650243915	3090	3090	3090	3090	0
61	20231024	190100	650243915	3090	3090	3090	3090	0
62	20231024	190000	650243915	3090	3090	3090	3090	1872
63	20231024	185900	650243915	3090	3090	3090	3090	0
64	20231024	185800	650243915	3090	3090	3090	3090	0
65	20231024	185700	650243915	3090	3090	3090	3090	0
66	20231024	185600	650243915	3090	3090	3090	3090	0
67	20231024	185500	650243915	3090	3090	3090	3090	0
68	20231024	185400	650243915	3090	3090	3090	3090	0
69	20231024	185300	650243915	3090	3090	3090	3090	0
70	20231024	185200	650243915	3090	3090	3090	3090	0
71	20231024	185100	650243915	3090	3090	3090	3090	0
72	20231024	185000	650243915	3090	3090	3090	3090	0
73	20231024	184900	650243915	3090	3090	3090	3090	0
74	20231024	184800	650243915	3090	3090	3090	3090	0
75	20231024	184700	650243915	3090	3090	3090	3090	0
76	20231024	184600	650243915	3090	3090	3090	3090	0
77	20231024	184500	650243915	3090	3090	3090	3090	0
78	20231024	184400	650243915	3090	3090	3090	3090	0
79	20231024	184300	650243915	3090	3090	3090	3090	0
80	20231024	184200	650243915	3090	3090	3090	3090	0
81	20231024	184100	650243915	3090	3090	3090	3090	0
82	20231024	184000	650243915	3090	3090	3090	3090	0
83	20231024	183900	650243915	3090	3090	3090	3090	0
84	20231024	183800	650243915	3090	3090	3090	3090	0
85	20231024	183700	650243915	3090	3090	3090	3090	0
86	20231024	183600	650243915	3090	3090	3090	3090	0
87	20231024	183500	650243915	3090	3090	3090	3090	0
88	20231024	183400	650243915	3090	3090	3090	3090	0
89	20231024	183300	650243915	3090	3090	3090	3090	0
90	20231024	183200	650243915	3090	3090	3090	3090	0
91	20231024	183100	650243915	3090	3090	3090	3090	0
92	20231024	183000	650243915	3090	3090	3090	3090	1872
93	20231024	182900	650243915	3090	3090	3090	3090	0
94	20231024	182800	650243915	3090	3090	3090	3090	0
95	20231024	182700	650243915	3090	3090	3090	3090	0
96	20231024	182600	650243915	3090	3090	3090	3090	0
97	20231024	182500	650243915	3090	3090	3090	3090	0
98	20231024	182400	650243915	3090	3090	3090	3090	0
99	20231024	182300	650243915	3090	3090	3090	3090	0
100	20231024	182200	650243915	3090	3090	3090	3090	0
101	20231024	182100	650243915	3090	3090	3090	3090	0
102	20231024	182000	650243915	3090	3090	3090	3090	0
103	20231024	181900	650243915	3090	3090	3090	3090	0
104	20231024	181800	650243915	3090	3090	3090	3090	0
105	20231024	181700	650243915	3090	3090	3090	3090	0
106	20231024	181600	650243915	3090	3090	3090	3090	0
107	20231024	181500	650243915	3090	3090	3090	3090	0
108	20231024	181400	650243915	3090	3090	3090	3090	0
109	20231024	181300	650243915	3090	3090	3090	3090	0
110	20231024	181200	650243915	3090	3090	3090	3090	0
111	20231024	181100	650243915	3090	3090	3090	3090	0
112	20231024	181000	650243915	3090	3090	3090	3090	0
113	20231024	180900	650243915	3090	3090	3090	3090	0
114	20231024	180800	650243915	3090	3090	3090	3090	0
115	20231024	180700	650243915	3090	3090	3090	3090	0
116	20231024	180600	650243915	3090	3090	3090	3090	0
117	20231024	180500	650243915	3090	3090	3090	3090	0
118	20231024	180400	650243915	3090	3090	3090	3090	0
119	20231024	180300	650243915	3090	3090	3090	3090	0
120	20231024	180200	650243915	3090	3090	3090	3090	0
121	20231024	180100	650243915	3090	3090	3090	3090	0
122	20231024	180000	650243915	3090	3090	3090	3090	1872
123	20231024	175900	650243915	3090	3090	3090	3090	0
124	20231024	175800	650243915	3090	3090	3090	3090	0
125	20231024	175700	650243915	3090	3090	3090	3090	0
126	20231024	175600	650243915	3090	3090	3090	3090	0
127	20231024	175500	650243915	3090	3090	3090	3090	0
128	20231024	175400	650243915	3090	3090	3090	3090	0
129	20231024	175300	650243915	3090	3090	3090	3090	0
130	20231024	175200	650243915	3090	3090	3090	3090	0
131	20231024	175100	650243915	3090	3090	3090	3090	0
132	20231024	175000	650243915	3090	3090	3090	3090	0
133	20231024	174900	650243915	3090	3090	3090	3090	0
134	20231024	174800	650243915	3090	3090	3090	3090	0
135	20231024	174700	650243915	3090	3090	3090	3090	0
136	20231024	174600	650243915	3090	3090	3090	3090	0
137	20231024	174500	650243915	3090	3090	3090	3090	0
138	20231024	174400	650243915	3090	3090	3090	3090	0
139	20231024	174300	650243915	3090	3090	3090	3090	0
140	20231024	174200	650243915	3090	3090	3090	3090	0
141	20231024	174100	650243915	3090	3090	3090	3090	0
142	20231024	174000	650243915	3090	3090	3090	3090	0
143	20231024	173900	650243915	3090	3090	3090	3090	0
144	20231024	173800	650243915	3090	3090	3090	3090	0
145	20231024	173700	650243915	3090	3090	3090	3090	0
146	20231024	173600	650243915	3090	3090	3090	3090	0
147	20231024	173500	650243915	3090	3090	3090	3090	0
148	20231024	173400	650243915	3090	3090	3090	3090	0
149	20231024	173300	650243915	3090	3090	3090	3090	0
150	20231024	173200	650243915	3090	3090	3090	3090	0
151	20231024	173100	650243915	3090	3090	3090	3090	0
152	20231024	173000	650243915	3090	3090	3090	3090	1872
153	20231024	172900	650243915	3090	3090	3090	3090	0
154	20231024	172800	650243915	3090	3090	3090	3090	0
155	20231024	172700	650243915	3090	3090	3090	3090	0
156	20231024	172600	650243915	3090	3090	3090	3090	0
157	20231024	172500	650243915	3090	3090	3090	3090	0
158	20231024	172400	650243915	3090	3090	3090	3090	0
159	20231024	172300	650243915	3090	3090	3090	3090	0
160	20231024	172200	650243915	3090	3090	3090	3090	0
161	20231024	172100	650243915	3090	3090	3090	3090	0
162	20231024	172000	650243915	3090	3090	3090	3090	0
163	20231024	171900	650243915	3090	3090	3090	3090	0
164	20231024	171800	650243915	3090	3090	3090	3090	0
165	20231024	171700	650243915	3090	3090	3090	3090	0
166	20231024	171600	650243915	3090	3090	3090	3090	0
167	20231024	171500	650243915	3090	3090	3090	3090	0
168	20231024	171400	650243915	3090	3090	3090	3090	0
169	20231024	171300	650243915	3090	3090	3090	3090	0
170	20231024	171200	650243915	3090	3090	3090	3090	0
171	20231024	171100	650243915	3090	3090	3090	3090	0
172	20231024	171000	650243915	3090	3090	3090	3090	0
173	20231024	170900	650243915	3090	3090	3090	3090	0
174	20231024	170800	650243915	3090	3090	3090	3090	0
175	20231024	170700	650243915	3090	3090	3090	3090	0
176	20231024	170600	650243915	3090	3090	3090	3090	0
177	20231024	170500	650243915	3090	3090	3090	3090	0
178	20231024	170400	650243915	3090	3090	3090	3090	0
179	20231024	170300	650243915	3090	3090	3090	3090	0
180	20231024	170200	650243915	3090	3090	3090	3090	0
181	20231024	170100	650243915	3090	3090	3090	3090	0
182	20231024	170000	650243915	3090	3090	3090	3090	1872
183	20231024	165900	650243915	3090	3090	3090	3090	0
184	20231024	165800	650243915	3090	3090	3090	3090	0
185	20231024	165700	650243915	3090	3090	3090	3090	0
186	20231024	165600	650243915	3090	3090	3090	3090	0
187	20231024	165500	650243915	3090	3090	3090	3090	0
188	20231024	165400	650243915	3090	3090	3090	3090	0
189	20231024	165300	650243915	3090	3090	3090	3090	0
190	20231024	165200	650243915	3090	3090	3090	3090	0
191	20231024	165100	650243915	3090	3090	3090	3090	0
192	20231024	165000	650243915	3090	3090	3090	3090	0
193	20231024	164900	650243915	3090	3090	3090	3090	0
194	20231024	164800	650243915	3090	3090	3090	3090	0
195	20231024	164700	650243915	3090	3090	3090	3090	0
196	20231024	164600	650243915	3090	3090	3090	3090	0
197	20231024	164500	650243915	3090	3090	3090	3090	0
198	20231024	164400	650243915	3090	3090	3090	3090	0
199	20231024	164300	650243915	3090	3090	3090	3090	0
200	20231024	164200	650243915	3090	3090	3090	3090	0
201	20231024	164100	650243915	3090	3090	3090	3090	0
202	20231024	164000	650243915	3090	3090	3090	3090	0
203	20231024	163900	650243915	3090	3090	3090	3090	0
204	20231024	163800	650243915	3090	3090	3090	3090	0
205	20231024	163700	650243915	3090	3090	3090	3090	0
206	20231024	163600	650243915	3090	3090	3090	3090	0
207	20231024	163500	650243915	3090	3090	3090	3090	0
208	20231024	163400	650243915	3090	3090	3090	3090	0
209	20231024	163300	650243915	3090	3090	3090	3090	0
210	20231024	163200	650243915	3090	3090	3090	3090	0
211	20231024	163100	650243915	3090	3090	3090	3090	0
212	20231024	163000	650243915	3090	3090	3090	3090	1872
213	20231024	162900	650243915	3090	3090	3090	3090	0
214	20231024	162800	650243915	3090	3090	3090	3090	0
215	20231024	162700	650243915	3090	3090	3090	3090	0
216	20231024	162600	650243915	3090	3090	3090	3090	0
217	20231024	162500	650243915	3090	3090	3090	3090	0
218	20231024	162400	650243915	3090	3090	3090	3090	0
219	20231024	162300	650243915	3090	3090	3090	3090	0
220	20231024	162200	650243915	3090	3090	3090	3090	0
221	20231024	162100	650243915	3090	3090	3090	3090	0
222	20231024	162000	650243915	3090	3090	3090	3090	0
223	20231024	161900	650243915	3090	3090	3090	3090	0
224	20231024	161800	650243915	3090	3090	3090	3090	0
225	20231024	161700	650243915	3090	3090	3090	3090	0
226	20231024	161600	650243915	3090	3090	3090	3090	0
227	20231024	161500	650243915	3090	3090	3090	3090	0
228	20231024	161400	650243915	3090	3090	3090	3090	0
229	20231024	161300	650243915	3090	3090	3090	3090	0
230	20231024	161200	650243915	3090	3090	3090	3090	0
231	20231024	161100	650243915	3090	3090	3090	3090	0
232	20231024	161000	650243915	3090	3090	3090	3090	0
233	20231024	160900	650243915	3090	3090	3090	3090	0
234	20231024	160800	650243915	3090	3090	3090	3090	0
235	20231024	160700	650243915	3090	3090	3090	3090	0
236	20231024	160600	650243915	3090	3090	3090	3090	0
237	20231024	160500	650243915	3090	3090	3090	3090	0
238	20231024	160400	650243915	3090	3090	3090	3090	0
239	20231024	160300	650243915	3090	3090	3090	3090	0
240	20231024	160200	650243915	3090	3090	3090	3090	0
241	20231024	160100	650243915	3090	3090	3090	3090	0
242	20231024	160000	650243915	3090	3090	3090	3090	1872
243	20231024	155900	650243915	3090	3090	3090	3090	0
244	20231024	155800	650243915	3090	3090	3090	3090	0
245	20231024	155700	650243915	3090	3090	3090	3090	0
246	20231024	155600	650243915	3090	3090	3090	3090	0
247	20231024	155500	650243915	3090	3090	3090	3090	0
248	20231024	155400	650243915	3090	3090	3090	3090	0
249	20231024	155300	650243915	3090	3090	3090	3090	0
250	20231024	155200	650243915	3090	3090	3090	3090	0
251	20231024	155100	650243915	3090	3090	3090	3090	0
252	20231024	155000	650243915	3090	3090	3090	3090	0
253	20231024	154900	650243915	3090	3090	3090	3090	0
254	20231024	154800	650243915	3090	3090	3090	3090	0
255	20231024	154700	650243915	3090	3090	3090	3090	0
256	20231024	154600	650243915	3090	3090	3090	3090	0
257	20231024	154500	650243915	3090	3090	3090	3090	0
258	20231024	154400	650243915	3090	3090	3090	3090	0
259	20231024	154300	650243915	3090	3090	3090	3090	0
260	20231024	154200	650243915	3090	3090	3090	3090	0
261	20231024	154100	650243915	3090	3090	3090	3090	0
262	20231024	154000	650243915	3090	3090	3090	3090	0
263	20231024	153900	650243915	3090	3090	3090	3090	0
264	20231024	153800	650243915	3090	3090	3090	3090	0
265	20231024	153700	650243915	3090	3090	3090	3090	0
266	20231024	153600	650243915	3090	3090	3090	3090	0
267	20231024	153500	650243915	3090	3090	3090	3090	0
268	20231024	153400	650243915	3090	3090	3090	3090	0
269	20231024	153300	650243915	3090	3090	3090	3090	0
270	20231024	153200	650243915	3090	3090	3090	3090	0
271	20231024	153100	650243915	3090	3090	3090	3090	0
272	20231024	153000	650243915	3090	3090	3090	3090	3744
273	20231024	152900	644459435	3090	3090	3090	3090	0
274	20231024	152800	644459435	3090	3090	3090	3090	0
275	20231024	152700	644459435	3090	3090	3090	3090	0
276	20231024	152600	644459435	3090	3090	3090	3090	0
277	20231024	152500	644459435	3090	3090	3090	3090	0
278	20231024	152400	644459435	3090	3090	3090	3090	0
279	20231024	152300	644459435	3090	3090	3090	3090	0
280	20231024	152200	644459435	3090	3090	3090	3090	0
281	20231024	152100	644459435	3090	3090	3090	3090	0
282	20231024	152000	644459435	3090	3090	3090	3090	0
283	20231024	151900	644459435	3090	3090	3095	3090	821
284	20231024	151800	641918620	3090	3085	3090	3080	289
285	20231024	151700	641026685	3080	3080	3085	3080	189
286	20231024	151600	640444560	3080	3080	3080	3080	30
287	20231024	151500	640352160	3080	3075	3080	3075	531
288	20231024	151400	638719325	3075	3070	3075	3070	332
289	20231024	151300	637700035	3070	3070	3070	3070	86
290	20231024	151200	637436015	3050	3050	3050	3050	50
291	20231024	151100	637283515	3070	3060	3070	3060	14606
292	20231024	151000	592585565	3045	3060	3060	3045	306
293	20231024	150900	591650595	3055	3055	3055	3055	1635
294	20231024	150800	586655670	3055	3050	3055	3045	238
295	20231024	150700	585930305	3060	3055	3060	3055	238
296	20231024	150600	585203205	3060	3060	3060	3060	0
297	20231024	150500	585203205	3060	3060	3060	3060	0
298	20231024	150400	585203205	3060	3055	3060	3055	30
299	20231024	150300	585111430	3055	3055	3055	3055	1153
300	20231024	150200	581589015	3050	3045	3050	3045	774
301	20231024	150100	579230375	3045	3045	3045	3045	1
302	20231024	150000	579227330	3045	3045	3045	3040	411
303	20231024	145900	577976585	3040	3045	3045	3040	88
304	20231024	145800	577708730	3040	3040	3040	3040	23
305	20231024	145700	577638810	3025	3030	3035	3025	323
306	20231024	145600	576659675	3030	3030	3030	3030	67
307	20231024	145500	576456665	3030	3030	3030	3030	16
308	20231024	145400	576408185	3025	3025	3025	3025	1
309	20231024	145300	576405160	3010	3035	3035	3010	227
310	20231024	145200	575718605	3035	3035	3035	3035	500
311	20231024	145100	574201105	3035	3035	3035	3035	70
312	20231024	145000	573988655	3030	3030	3030	3030	0
313	20231024	144900	573988655	3030	3035	3035	3030	353
314	20231024	144800	572918950	3015	3045	3045	3015	1826
315	20231024	144700	567398825	3055	3055	3055	3055	527
316	20231024	144600	565788840	3060	3060	3060	3060	217
317	20231024	144500	565124820	3065	3065	3065	3065	1
318	20231024	144400	565121755	3065	3060	3065	3060	2
319	20231024	144300	565115630	3065	3065	3065	3065	0
320	20231024	144200	565115630	3065	3065	3070	3065	26
321	20231024	144100	565035860	3070	3070	3070	3070	67
322	20231024	144000	564830170	3055	3055	3070	3055	62
323	20231024	143900	564640715	3070	3055	3070	3055	185
324	20231024	143800	564073850	3055	3055	3060	3050	2098
325	20231024	143700	557664310	3055	3060	3060	3055	419
326	20231024	143600	556382475	3065	3075	3075	3065	89
327	20231024	143500	556109080	3090	3090	3090	3080	1233
328	20231024	143400	552299690	3090	3050	3090	3050	4144
329	20231024	143300	539586210	3055	3035	3055	3035	1349
330	20231024	143200	535482370	3040	3030	3040	3030	1209
331	20231024	143100	531815005	3030	3030	3030	3030	395
332	20231024	143000	530618155	3035	3030	3035	3030	28
333	20231024	142900	530533310	3030	3030	3030	3030	104
334	20231024	142800	530218190	3030	3030	3030	3030	500
335	20231024	142700	528703190	3030	3030	3030	3030	1780
336	20231024	142600	523309790	3030	3030	3030	3030	0
337	20231024	142500	523309790	3030	3030	3030	3030	0
338	20231024	142400	523309790	3030	3030	3030	3030	0
339	20231024	142300	523309790	3030	3035	3040	3030	1867
340	20231024	142200	517647295	3035	3015	3035	3015	166
341	20231024	142100	517144995	3010	3010	3010	3010	45
342	20231024	142000	517009545	3020	3020	3020	3020	49
343	20231024	141900	516861565	3020	3020	3020	3020	0
344	20231024	141800	516861565	3020	3015	3020	3015	144
345	20231024	141700	516427400	3015	3010	3015	3010	1056
346	20231024	141600	513248560	3020	3015	3020	3015	2105
347	20231024	141500	506901730	3015	3015	3015	3015	0
348	20231024	141400	506901730	3015	3015	3015	3015	0
349	20231024	141300	506901730	3015	3015	3015	3015	20
350	20231024	141200	506841430	3035	3030	3035	3030	60
351	20231024	141100	506659480	3035	3015	3035	3015	2916
352	20231024	141000	497836850	3015	3015	3015	3015	0
353	20231024	140900	497836850	3015	3015	3015	3015	122
354	20231024	140800	497469020	3015	3015	3015	3010	166
355	20231024	140700	496969030	3015	3015	3015	3015	143
356	20231024	140600	496537885	3015	3010	3020	2995	124
357	20231024	140500	496165110	3020	3010	3020	3010	548
358	20231024	140400	494512070	3010	3010	3010	3010	20
359	20231024	140300	494451870	3015	2985	3015	2985	6414
360	20231024	140200	475206130	2985	2985	2985	2980	88
361	20231024	140100	474943700	2985	2980	2985	2980	187
362	20231024	140000	474386385	2980	2980	2980	2980	0
363	20231024	135900	474386385	2980	2980	2980	2980	34
364	20231024	135800	474285065	2980	2980	2980	2980	0
365	20231024	135700	474285065	2980	2980	2980	2980	20
366	20231024	135600	474225465	2990	2990	2990	2990	0
367	20231024	135500	474225465	2990	2990	2990	2990	720
368	20231024	135400	472072665	2990	2990	2990	2990	0
369	20231024	135300	472072665	2990	2990	2990	2990	0
370	20231024	135200	472072665	2990	2990	2990	2990	0
371	20231024	135100	472072665	2990	2990	2990	2990	0
372	20231024	135000	472072665	2990	2990	2990	2990	20
373	20231024	134900	472012865	2990	2990	2990	2990	1
374	20231024	134800	472009875	2990	2990	2990	2990	38
375	20231024	134700	471896255	2990	2990	2990	2990	0
376	20231024	134600	471896255	2990	2990	2990	2990	0
377	20231024	134500	471896255	2990	3000	3000	2990	86
378	20231024	134400	471638455	3000	2990	3000	2990	33
379	20231024	134300	471539565	3000	2995	3000	2995	221
380	20231024	134200	470877180	2995	2995	2995	2995	0
381	20231024	134100	470877180	2995	2995	2995	2995	103
382	20231024	134000	470568695	2995	2995	2995	2995	40
383	20231024	133900	470448895	3000	3000	3000	3000	0
384	20231024	133800	470448895	3000	3000	3000	3000	11
385	20231024	133700	470415895	3000	3000	3000	3000	1
386	20231024	133600	470412895	2995	3000	3000	2995	295
387	20231024	133500	469528370	3000	2985	3000	2985	301
388	20231024	133400	468627675	2975	2975	3000	2975	2041
389	20231024	133300	462526510	2970	2970	2970	2970	24
390	20231024	133200	462455230	2965	2965	2965	2965	0
391	20231024	133100	462455230	2965	2965	2965	2965	0
392	20231024	133000	462455230	2965	2965	2965	2965	0
393	20231024	132900	462455230	2965	2965	2965	2965	5
394	20231024	132800	462440405	2970	2970	2970	2970	4
395	20231024	132700	462428525	2975	2975	2975	2975	36
396	20231024	132600	462321425	2975	2975	2975	2975	6
397	20231024	132500	462303575	2975	2975	2985	2975	266
398	20231024	132400	461510760	2980	2980	2980	2980	0
399	20231024	132300	461510760	2980	2980	2980	2980	0
400	20231024	132200	461510760	2980	2980	2980	2980	0
401	20231024	132100	461510760	2980	2975	2980	2975	285
402	20231024	132000	460662825	2955	2955	2955	2955	32
403	20231024	131900	460568265	2980	2980	2980	2980	0
404	20231024	131800	460568265	2980	2980	2980	2980	1
405	20231024	131700	460565285	2980	2980	2980	2980	4
406	20231024	131600	460553365	2980	2980	2980	2980	43
407	20231024	131500	460425225	2980	2980	2980	2980	5
408	20231024	131400	460410325	2980	2980	2980	2980	64
409	20231024	131300	460219605	2980	2980	2980	2980	39
410	20231024	131200	460103385	2980	2980	2980	2980	0
411	20231024	131100	460103385	2980	2980	2980	2980	0
412	20231024	131000	460103385	2980	2980	2980	2980	1
413	20231024	130900	460100405	2935	2955	2955	2935	1360
414	20231024	130800	456101745	2985	2985	2985	2985	100
415	20231024	130700	455803245	2985	2985	2985	2985	0
416	20231024	130600	455803245	2985	2975	2985	2975	156
417	20231024	130500	455338195	2955	2955	2955	2955	176
418	20231024	130400	454818115	2980	2980	2980	2980	0
419	20231024	130300	454818115	2980	2980	2980	2980	0
420	20231024	130200	454818115	2980	2980	2980	2980	0
421	20231024	130100	454818115	2980	2980	2980	2980	421
422	20231024	130000	453563535	2975	2970	2975	2970	47
423	20231024	125900	453423760	2975	2955	2975	2955	1238
424	20231024	125800	449746445	2965	2965	2965	2965	0
425	20231024	125700	449746445	2965	2965	2965	2965	30
426	20231024	125600	449657495	2965	2965	2965	2965	0
427	20231024	125500	449657495	2965	2965	2965	2965	0
428	20231024	125400	449657495	2965	2965	2965	2965	0
429	20231024	125300	449657495	2965	2965	2965	2965	3
430	20231024	125200	449648600	2965	2965	2965	2965	41
431	20231024	125100	449527035	2970	2970	2970	2970	0
432	20231024	125000	449527035	2970	2970	2970	2970	2
433	20231024	124900	449521095	2965	2965	2965	2965	17
434	20231024	124800	449470690	2965	2965	2965	2965	73
435	20231024	124700	449254245	2970	2970	2970	2970	0
436	20231024	124600	449254245	2970	2970	2970	2970	0
437	20231024	124500	449254245	2970	2970	2970	2970	4
438	20231024	124400	449242365	2970	2955	2970	2955	400
439	20231024	124300	448056665	2955	2955	2955	2955	0
440	20231024	124200	448056665	2955	2955	2955	2955	67
441	20231024	124100	447858680	2955	2960	2960	2955	101
442	20231024	124000	447560140	2960	2960	2960	2960	0
443	20231024	123900	447560140	2960	2960	2960	2960	0
444	20231024	123800	447560140	2960	2960	2960	2960	0
445	20231024	123700	447560140	2960	2960	2960	2960	1
446	20231024	123600	447557180	2955	2955	2955	2955	0
447	20231024	123500	447557180	2955	2955	2955	2955	0
448	20231024	123400	447557180	2955	2955	2955	2950	102
449	20231024	123300	447255785	2955	2955	2955	2955	1
450	20231024	123200	447252830	2950	2950	2950	2950	24
451	20231024	123100	447182030	2950	2950	2950	2950	16
452	20231024	123000	447134830	2945	2945	2945	2945	0
453	20231024	122900	447134830	2945	2945	2945	2945	0
454	20231024	122800	447134830	2945	2955	2955	2945	590
455	20231024	122700	445396805	2955	2955	2955	2955	0
456	20231024	122600	445396805	2955	2955	2955	2955	100
457	20231024	122500	445101305	2955	2955	2955	2955	1174
458	20231024	122400	441632135	2955	2955	2955	2955	0
459	20231024	122300	441632135	2955	2955	2955	2955	51
460	20231024	122200	441481430	2960	2960	2960	2960	121
461	20231024	122100	441123270	2960	2960	2960	2960	150
462	20231024	122000	440679270	2965	2965	2965	2965	62
463	20231024	121900	440495440	2965	2965	2965	2965	441
464	20231024	121800	439187875	2965	2965	2965	2965	12
465	20231024	121700	439152295	2965	2960	2965	2960	102
466	20231024	121600	438850365	2960	2950	2960	2950	222
467	20231024	121500	438193950	2950	2950	2950	2950	1
468	20231024	121400	438191000	2965	2965	2965	2965	0
469	20231024	121300	438191000	2965	2965	2965	2965	100
470	20231024	121200	437894500	2965	2965	2965	2965	1
471	20231024	121100	437891535	2945	2945	2945	2945	0
472	20231024	121000	437891535	2945	2945	2945	2945	1174
473	20231024	120900	434434105	2945	2945	2945	2945	0
474	20231024	120800	434434105	2945	2945	2945	2945	4
475	20231024	120700	434422325	2965	2965	2965	2965	0
476	20231024	120600	434422325	2965	2965	2970	2940	271
477	20231024	120500	433620735	2940	2940	2940	2940	0
478	20231024	120400	433620735	2940	2940	2940	2940	0
479	20231024	120300	433620735	2940	2940	2940	2940	0
480	20231024	120200	433620735	2940	2940	2940	2940	0
481	20231024	120100	433620735	2940	2940	2940	2940	0
482	20231024	120000	433620735	2940	2970	2970	2940	320
483	20231024	115900	432670935	2970	2970	2970	2970	0
484	20231024	115800	432670935	2970	2970	2970	2970	2
485	20231024	115700	432664995	2970	2970	2970	2970	0
486	20231024	115600	432664995	2970	2970	2970	2970	0
487	20231024	115500	432664995	2970	2970	2970	2970	0
488	20231024	115400	432664995	2970	2970	2970	2970	1
489	20231024	115300	432662025	2970	2970	2975	2970	1263
490	20231024	115200	428909160	2970	2970	2970	2970	0
491	20231024	115100	428909160	2970	2970	2970	2970	0
492	20231024	115000	428909160	2970	2970	2970	2970	0
493	20231024	114900	428909160	2970	2950	2970	2950	2
494	20231024	114800	428903240	2970	2970	2970	2970	0
495	20231024	114700	428903240	2970	2930	2970	2905	855
496	20231024	114600	426374400	2970	2960	2970	2960	5155
497	20231024	114500	411115225	2960	2950	2960	2950	1250
498	20231024	114400	407422200	2950	2950	2950	2950	0
499	20231024	114300	407422200	2950	2950	2950	2950	0
500	20231024	114200	407422200	2950	2950	2950	2950	0
501	20231024	114100	407422200	2950	2950	2950	2950	1114
502	20231024	114000	404135900	2950	2955	2955	2950	1096
503	20231024	113900	400897820	2950	2950	2950	2950	480
504	20231024	113800	399481820	2950	2950	2950	2950	169
505	20231024	113700	398983270	2950	2950	2950	2950	0
506	20231024	113600	398983270	2950	2950	2950	2950	4
507	20231024	113500	398971470	2950	2950	2950	2950	2000
508	20231024	113400	393071470	2950	2950	2950	2950	13001
509	20231024	113300	354718520	2950	2950	2950	2950	0
510	20231024	113200	354718520	2950	2940	2950	2940	493
511	20231024	113100	353264715	2940	2940	2940	2940	80
512	20231024	113000	353029515	2940	2940	2940	2940	150
513	20231024	112900	352588515	2950	2940	2950	2940	2000
514	20231024	112800	346695290	2945	2940	2945	2940	7190
515	20231024	112700	325521720	2940	2930	2940	2930	302
516	20231024	112600	324635475	2930	2920	2930	2920	3163
517	20231024	112500	315396700	2920	2920	2920	2915	91
518	20231024	112400	315131135	2915	2910	2920	2910	1003
519	20231024	112300	312208595	2905	2905	2905	2905	8
520	20231024	112200	312185355	2900	2900	2900	2900	30
521	20231024	112100	312098355	2900	2900	2900	2900	0
522	20231024	112000	312098355	2900	2895	2900	2895	266
523	20231024	111900	311327115	2890	2890	2890	2890	0
524	20231024	111800	311327115	2890	2890	2890	2890	124
525	20231024	111700	310968755	2880	2880	2880	2880	12
526	20231024	111600	310934195	2880	2880	2880	2880	3
527	20231024	111500	310925555	2870	2870	2870	2870	0
528	20231024	111400	310925555	2870	2880	2880	2870	935
529	20231024	111300	308241005	2880	2880	2880	2880	6
530	20231024	111200	308223725	2880	2880	2880	2880	10
531	20231024	111100	308194925	2880	2885	2885	2880	320
532	20231024	111000	307273320	2880	2880	2880	2880	0
533	20231024	110900	307273320	2880	2880	2880	2880	0
534	20231024	110800	307273320	2880	2880	2880	2880	0
535	20231024	110700	307273320	2880	2880	2880	2880	0
536	20231024	110600	307273320	2880	2880	2880	2880	10
537	20231024	110500	307244520	2885	2890	2890	2885	78
538	20231024	110400	307019115	2890	2890	2890	2890	0
539	20231024	110300	307019115	2890	2885	2890	2885	2
540	20231024	110200	307013340	2885	2885	2885	2885	6
541	20231024	110100	306996030	2880	2880	2890	2880	343
542	20231024	110000	306006060	2880	2880	2880	2880	0
543	20231024	105900	306006060	2880	2865	2880	2865	80
544	20231024	105800	305776845	2865	2865	2865	2865	0
545	20231024	105700	305776845	2865	2865	2865	2865	0
546	20231024	105600	305776845	2865	2865	2865	2865	178
547	20231024	105500	305266875	2865	2880	2885	2865	1141
548	20231024	105400	301993595	2880	2880	2880	2880	140
549	20231024	105300	301590395	2880	2880	2880	2880	985
550	20231024	105200	298753595	2880	2875	2880	2875	68
551	20231024	105100	298558085	2870	2870	2870	2870	69
552	20231024	105000	298360055	2870	2875	2885	2870	1476
553	20231024	104900	294118015	2870	2865	2870	2865	420
554	20231024	104800	292914380	2870	2870	2870	2870	65
555	20231024	104700	292727830	2860	2860	2860	2860	313
556	20231024	104600	291832650	2870	2870	2870	2870	1
557	20231024	104500	291829780	2875	2895	2895	2875	5
558	20231024	104400	291815355	2895	2850	2900	2850	358
559	20231024	104300	290793720	2845	2840	2845	2825	10761
560	20231024	104200	260393050	2845	2845	2845	2830	52
561	20231024	104100	260245695	2830	2840	2840	2830	42
562	20231024	104000	260126810	2840	2840	2845	2835	23
563	20231024	103900	260061495	2820	2815	2840	2815	111
564	20231024	103800	259748555	2805	2820	2825	2805	1894
565	20231024	103700	254423610	2820	2815	2820	2810	632
566	20231024	103600	252645450	2810	2825	2825	2810	6063
567	20231024	103500	235582825	2830	2830	2830	2825	192
568	20231024	103400	235039715	2835	2845	2845	2835	293
569	20231024	103300	234209050	2830	2835	2835	2830	360
570	20231024	103200	233190110	2850	2850	2850	2850	0
571	20231024	103100	233190110	2850	2850	2850	2850	0
572	20231024	103000	233190110	2850	2850	2855	2850	3550
573	20231024	102900	223072400	2835	2840	2840	2830	1693
574	20231024	102800	218272890	2840	2840	2840	2840	0
575	20231024	102700	218272890	2840	2840	2845	2840	2676
576	20231024	102600	210672990	2840	2845	2845	2840	2840
577	20231024	102500	202605260	2850	2850	2850	2850	290
578	20231024	102400	201778760	2850	2850	2865	2850	7885
579	20231024	102300	179287045	2855	2855	2855	2855	1031
580	20231024	102200	176343540	2860	2855	2860	2855	62
581	20231024	102100	176166345	2850	2860	2860	2850	667
582	20231024	102000	174259745	2860	2865	2865	2860	36
583	20231024	101900	174156660	2865	2865	2865	2865	0
584	20231024	101800	174156660	2865	2865	2870	2865	1399
585	20231024	101700	170148520	2870	2880	2880	2870	701
586	20231024	101600	168136180	2900	2880	2900	2865	1873
587	20231024	101500	162749120	2880	2880	2880	2880	66
588	20231024	101400	162559040	2875	2875	2875	2875	40
589	20231024	101300	162444040	2875	2875	2875	2870	3440
590	20231024	101200	152568410	2880	2880	2880	2880	167
591	20231024	101100	152087450	2885	2885	2885	2885	88
592	20231024	101000	151833570	2880	2880	2885	2880	249
593	20231024	100900	151116285	2885	2885	2885	2885	10
594	20231024	100800	151087435	2880	2880	2880	2880	281
595	20231024	100700	150278155	2880	2880	2880	2880	27
596	20231024	100600	150200395	2880	2885	2885	2880	197
597	20231024	100500	149632095	2885	2885	2885	2885	61
598	20231024	100400	149456110	2890	2875	2890	2875	69
599	20231024	100300	149256765	2875	2885	2885	2875	652
600	20231024	100200	147379265	2880	2885	2890	2880	3076
601	20231024	100100	138500145	2885	2885	2885	2885	1132
602	20231024	100000	135234325	2890	2895	2895	2890	1161
603	20231024	095900	131878960	2895	2895	2895	2895	786
604	20231024	095800	129603490	2900	2910	2910	2900	1435
605	20231024	095700	125437145	2910	2910	2910	2910	0
606	20231024	095600	125437145	2910	2915	2915	2910	432
607	20231024	095500	124179865	2920	2920	2920	2920	3
608	20231024	095400	124171105	2915	2900	2915	2900	897
609	20231024	095300	121565525	2900	2900	2900	2900	491
610	20231024	095200	120141625	2900	2900	2905	2900	851
611	20231024	095100	117671100	2905	2910	2910	2900	4462
612	20231024	095000	104728540	2910	2910	2910	2910	2
613	20231024	094900	104722720	2905	2930	2930	2905	3656
614	20231024	094800	94079010	2930	2930	2930	2930	13
615	20231024	094700	94040920	2930	2930	2930	2930	0
616	20231024	094600	94040920	2930	2930	2930	2925	468
617	20231024	094500	92670480	2925	2925	2930	2925	482
618	20231024	094400	91260615	2925	2925	2925	2925	677
619	20231024	094300	89280390	2930	2945	2945	2930	4689
620	20231024	094200	75505915	2945	2945	2955	2945	751
621	20231024	094100	73290900	2955	2945	2955	2945	1122
622	20231024	094000	69985390	2945	2955	2955	2945	5014
623	20231024	093900	55195100	2960	2960	2960	2960	1
624	20231024	093800	55192140	2960	2960	2960	2960	11
625	20231024	093700	55159580	2955	2955	2955	2955	0
626	20231024	093600	55159580	2955	2955	2955	2955	90
627	20231024	093500	54893630	2950	2945	2950	2945	60
628	20231024	093400	54716680	2935	2940	2940	2930	410
629	20231024	093300	53513530	2945	2940	2945	2940	41
630	20231024	093200	53392885	2940	2940	2940	2940	30
631	20231024	093100	53304685	2940	2940	2940	2930	794
632	20231024	093000	50973195	2935	2945	2945	2935	1225
633	20231024	092900	47373360	2945	2945	2945	2945	0
634	20231024	092800	47373360	2945	2945	2945	2945	0
635	20231024	092700	47373360	2945	2945	2945	2945	0
636	20231024	092600	47373360	2945	2955	2955	2945	1796
637	20231024	092500	42083540	2945	2945	2945	2945	0
638	20231024	092400	42083540	2945	2945	2945	2945	195
639	20231024	092300	41509265	2960	2950	2960	2950	10
640	20231024	092200	41479675	2950	2950	2950	2950	1420
641	20231024	092100	37290675	2950	2945	2950	2945	31
642	20231024	092000	37199330	2945	2945	2945	2945	30
643	20231024	091900	37110980	2960	2955	2960	2955	1309
644	20231024	091800	33242880	2960	2960	2960	2960	235
645	20231024	091700	32547280	2985	2985	2985	2985	100
646	20231024	091600	32248780	2985	2985	2985	2985	81
647	20231024	091500	32006995	2980	2980	2980	2980	19
648	20231024	091400	31950375	2970	2970	2970	2970	0
649	20231024	091300	31950375	2970	2985	2985	2970	478
650	20231024	091200	30530580	2985	2985	2985	2985	49
651	20231024	091100	30384315	2965	2990	2995	2960	740
652	20231024	091000	28186685	2975	2985	2990	2975	570
653	20231024	090900	26489520	2975	2980	2980	2975	482
654	20231024	090800	25053905	2985	2980	2985	2980	128
655	20231024	090700	24671970	3000	3005	3005	3000	3805
656	20231024	090600	13254660	3005	3035	3035	3005	77
657	20231024	090500	13022740	3040	3040	3040	3040	30
658	20231024	090400	12931540	3040	3040	3040	3040	188
659	20231024	090300	12360020	3040	3035	3045	3035	382
660	20231024	090200	11197335	3095	3015	3095	3015	404
661	20231024	090100	9962970	3005	2980	3095	2980	576
662	20231024	090000	8233040	2955	2930	2955	2930	2808