KissMeData/158430/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200700	193193655	3550	3550	3550	3550	158
3	20231025	200600	193193655	3550	3550	3550	3550	0
4	20231025	200500	193193655	3550	3550	3550	3550	0
5	20231025	200400	193193655	3550	3550	3550	3550	0
6	20231025	200300	193193655	3550	3550	3550	3550	0
7	20231025	200200	193193655	3550	3550	3550	3550	0
8	20231025	200100	193193655	3550	3550	3550	3550	0
9	20231025	200000	193193655	3550	3550	3550	3550	0
10	20231025	195900	193193655	3550	3550	3550	3550	0
11	20231025	195800	193193655	3550	3550	3550	3550	0
12	20231025	195700	193193655	3550	3550	3550	3550	0
13	20231025	195600	193193655	3550	3550	3550	3550	0
14	20231025	195500	193193655	3550	3550	3550	3550	0
15	20231025	195400	193193655	3550	3550	3550	3550	0
16	20231025	195300	193193655	3550	3550	3550	3550	0
17	20231025	195200	193193655	3550	3550	3550	3550	0
18	20231025	195100	193193655	3550	3550	3550	3550	0
19	20231025	195000	193193655	3550	3550	3550	3550	0
20	20231025	194900	193193655	3550	3550	3550	3550	0
21	20231025	194800	193193655	3550	3550	3550	3550	0
22	20231025	194700	193193655	3550	3550	3550	3550	0
23	20231025	194600	193193655	3550	3550	3550	3550	0
24	20231025	194500	193193655	3550	3550	3550	3550	0
25	20231025	194400	193193655	3550	3550	3550	3550	0
26	20231025	194300	193193655	3550	3550	3550	3550	0
27	20231025	194200	193193655	3550	3550	3550	3550	0
28	20231025	194100	193193655	3550	3550	3550	3550	0
29	20231025	194000	193193655	3550	3550	3550	3550	0
30	20231025	193900	193193655	3550	3550	3550	3550	0
31	20231025	193800	193193655	3550	3550	3550	3550	0
32	20231025	193700	193193655	3550	3550	3550	3550	158
33	20231025	193600	193193655	3550	3550	3550	3550	0
34	20231025	193500	193193655	3550	3550	3550	3550	0
35	20231025	193400	193193655	3550	3550	3550	3550	0
36	20231025	193300	193193655	3550	3550	3550	3550	0
37	20231025	193200	193193655	3550	3550	3550	3550	0
38	20231025	193100	193193655	3550	3550	3550	3550	0
39	20231025	193000	193193655	3550	3550	3550	3550	0
40	20231025	192900	193193655	3550	3550	3550	3550	0
41	20231025	192800	193193655	3550	3550	3550	3550	0
42	20231025	192700	193193655	3550	3550	3550	3550	0
43	20231025	192600	193193655	3550	3550	3550	3550	0
44	20231025	192500	193193655	3550	3550	3550	3550	0
45	20231025	192400	193193655	3550	3550	3550	3550	0
46	20231025	192300	193193655	3550	3550	3550	3550	0
47	20231025	192200	193193655	3550	3550	3550	3550	0
48	20231025	192100	193193655	3550	3550	3550	3550	0
49	20231025	192000	193193655	3550	3550	3550	3550	0
50	20231025	191900	193193655	3550	3550	3550	3550	0
51	20231025	191800	193193655	3550	3550	3550	3550	0
52	20231025	191700	193193655	3550	3550	3550	3550	0
53	20231025	191600	193193655	3550	3550	3550	3550	0
54	20231025	191500	193193655	3550	3550	3550	3550	0
55	20231025	191400	193193655	3550	3550	3550	3550	0
56	20231025	191300	193193655	3550	3550	3550	3550	0
57	20231025	191200	193193655	3550	3550	3550	3550	0
58	20231025	191100	193193655	3550	3550	3550	3550	0
59	20231025	191000	193193655	3550	3550	3550	3550	0
60	20231025	190900	193193655	3550	3550	3550	3550	0
61	20231025	190800	193193655	3550	3550	3550	3550	0
62	20231025	190700	193193655	3550	3550	3550	3550	158
63	20231025	190600	193193655	3550	3550	3550	3550	0
64	20231025	190500	193193655	3550	3550	3550	3550	0
65	20231025	190400	193193655	3550	3550	3550	3550	0
66	20231025	190300	193193655	3550	3550	3550	3550	0
67	20231025	190200	193193655	3550	3550	3550	3550	0
68	20231025	190100	193193655	3550	3550	3550	3550	0
69	20231025	190000	193193655	3550	3550	3550	3550	0
70	20231025	185900	193193655	3550	3550	3550	3550	0
71	20231025	185800	193193655	3550	3550	3550	3550	0
72	20231025	185700	193193655	3550	3550	3550	3550	0
73	20231025	185600	193193655	3550	3550	3550	3550	0
74	20231025	185500	193193655	3550	3550	3550	3550	0
75	20231025	185400	193193655	3550	3550	3550	3550	0
76	20231025	185300	193193655	3550	3550	3550	3550	0
77	20231025	185200	193193655	3550	3550	3550	3550	0
78	20231025	185100	193193655	3550	3550	3550	3550	0
79	20231025	185000	193193655	3550	3550	3550	3550	0
80	20231025	184900	193193655	3550	3550	3550	3550	0
81	20231025	184800	193193655	3550	3550	3550	3550	0
82	20231025	184700	193193655	3550	3550	3550	3550	0
83	20231025	184600	193193655	3550	3550	3550	3550	0
84	20231025	184500	193193655	3550	3550	3550	3550	0
85	20231025	184400	193193655	3550	3550	3550	3550	0
86	20231025	184300	193193655	3550	3550	3550	3550	0
87	20231025	184200	193193655	3550	3550	3550	3550	0
88	20231025	184100	193193655	3550	3550	3550	3550	0
89	20231025	184000	193193655	3550	3550	3550	3550	0
90	20231025	183900	193193655	3550	3550	3550	3550	0
91	20231025	183800	193193655	3550	3550	3550	3550	0
92	20231025	183700	193193655	3550	3550	3550	3550	158
93	20231025	183600	193193655	3550	3550	3550	3550	0
94	20231025	183500	193193655	3550	3550	3550	3550	0
95	20231025	183400	193193655	3550	3550	3550	3550	0
96	20231025	183300	193193655	3550	3550	3550	3550	0
97	20231025	183200	193193655	3550	3550	3550	3550	0
98	20231025	183100	193193655	3550	3550	3550	3550	0
99	20231025	183000	193193655	3550	3550	3550	3550	0
100	20231025	182900	193193655	3550	3550	3550	3550	0
101	20231025	182800	193193655	3550	3550	3550	3550	0
102	20231025	182700	193193655	3550	3550	3550	3550	0
103	20231025	182600	193193655	3550	3550	3550	3550	0
104	20231025	182500	193193655	3550	3550	3550	3550	0
105	20231025	182400	193193655	3550	3550	3550	3550	0
106	20231025	182300	193193655	3550	3550	3550	3550	0
107	20231025	182200	193193655	3550	3550	3550	3550	0
108	20231025	182100	193193655	3550	3550	3550	3550	0
109	20231025	182000	193193655	3550	3550	3550	3550	0
110	20231025	181900	193193655	3550	3550	3550	3550	0
111	20231025	181800	193193655	3550	3550	3550	3550	0
112	20231025	181700	193193655	3550	3550	3550	3550	0
113	20231025	181600	193193655	3550	3550	3550	3550	0
114	20231025	181500	193193655	3550	3550	3550	3550	0
115	20231025	181400	193193655	3550	3550	3550	3550	0
116	20231025	181300	193193655	3550	3550	3550	3550	0
117	20231025	181200	193193655	3550	3550	3550	3550	0
118	20231025	181100	193193655	3550	3550	3550	3550	0
119	20231025	181000	193193655	3550	3550	3550	3550	0
120	20231025	180900	193193655	3550	3550	3550	3550	0
121	20231025	180800	193193655	3550	3550	3550	3550	0
122	20231025	180700	193193655	3550	3550	3550	3550	158
123	20231025	180600	193193655	3550	3550	3550	3550	0
124	20231025	180500	193193655	3550	3550	3550	3550	0
125	20231025	180400	193193655	3550	3550	3550	3550	0
126	20231025	180300	193193655	3550	3550	3550	3550	0
127	20231025	180200	193193655	3550	3550	3550	3550	0
128	20231025	180100	193193655	3550	3550	3550	3550	0
129	20231025	180000	193193655	3550	3550	3550	3550	0
130	20231025	175900	193193655	3550	3550	3550	3550	0
131	20231025	175800	193193655	3550	3550	3550	3550	0
132	20231025	175700	193193655	3550	3550	3550	3550	0
133	20231025	175600	193193655	3550	3550	3550	3550	0
134	20231025	175500	193193655	3550	3550	3550	3550	0
135	20231025	175400	193193655	3550	3550	3550	3550	0
136	20231025	175300	193193655	3550	3550	3550	3550	0
137	20231025	175200	193193655	3550	3550	3550	3550	0
138	20231025	175100	193193655	3550	3550	3550	3550	0
139	20231025	175000	193193655	3550	3550	3550	3550	0
140	20231025	174900	193193655	3550	3550	3550	3550	0
141	20231025	174800	193193655	3550	3550	3550	3550	0
142	20231025	174700	193193655	3550	3550	3550	3550	0
143	20231025	174600	193193655	3550	3550	3550	3550	0
144	20231025	174500	193193655	3550	3550	3550	3550	0
145	20231025	174400	193193655	3550	3550	3550	3550	0
146	20231025	174300	193193655	3550	3550	3550	3550	0
147	20231025	174200	193193655	3550	3550	3550	3550	0
148	20231025	174100	193193655	3550	3550	3550	3550	0
149	20231025	174000	193193655	3550	3550	3550	3550	0
150	20231025	173900	193193655	3550	3550	3550	3550	0
151	20231025	173800	193193655	3550	3550	3550	3550	0
152	20231025	173700	193193655	3550	3550	3550	3550	158
153	20231025	173600	193193655	3550	3550	3550	3550	0
154	20231025	173500	193193655	3550	3550	3550	3550	0
155	20231025	173400	193193655	3550	3550	3550	3550	0
156	20231025	173300	193193655	3550	3550	3550	3550	0
157	20231025	173200	193193655	3550	3550	3550	3550	0
158	20231025	173100	193193655	3550	3550	3550	3550	0
159	20231025	173000	193193655	3550	3550	3550	3550	0
160	20231025	172900	193193655	3550	3550	3550	3550	0
161	20231025	172800	193193655	3550	3550	3550	3550	0
162	20231025	172700	193193655	3550	3550	3550	3550	0
163	20231025	172600	193193655	3550	3550	3550	3550	0
164	20231025	172500	193193655	3550	3550	3550	3550	0
165	20231025	172400	193193655	3550	3550	3550	3550	0
166	20231025	172300	193193655	3550	3550	3550	3550	0
167	20231025	172200	193193655	3550	3550	3550	3550	0
168	20231025	172100	193193655	3550	3550	3550	3550	0
169	20231025	172000	193193655	3550	3550	3550	3550	0
170	20231025	171900	193193655	3550	3550	3550	3550	0
171	20231025	171800	193193655	3550	3550	3550	3550	0
172	20231025	171700	193193655	3550	3550	3550	3550	0
173	20231025	171600	193193655	3550	3550	3550	3550	0
174	20231025	171500	193193655	3550	3550	3550	3550	0
175	20231025	171400	193193655	3550	3550	3550	3550	0
176	20231025	171300	193193655	3550	3550	3550	3550	0
177	20231025	171200	193193655	3550	3550	3550	3550	0
178	20231025	171100	193193655	3550	3550	3550	3550	0
179	20231025	171000	193193655	3550	3550	3550	3550	0
180	20231025	170900	193193655	3550	3550	3550	3550	0
181	20231025	170800	193193655	3550	3550	3550	3550	0
182	20231025	170700	193193655	3550	3550	3550	3550	158
183	20231025	170600	193193655	3550	3550	3550	3550	0
184	20231025	170500	193193655	3550	3550	3550	3550	0
185	20231025	170400	193193655	3550	3550	3550	3550	0
186	20231025	170300	193193655	3550	3550	3550	3550	0
187	20231025	170200	193193655	3550	3550	3550	3550	0
188	20231025	170100	193193655	3550	3550	3550	3550	0
189	20231025	170000	193193655	3550	3550	3550	3550	0
190	20231025	165900	193193655	3550	3550	3550	3550	0
191	20231025	165800	193193655	3550	3550	3550	3550	0
192	20231025	165700	193193655	3550	3550	3550	3550	0
193	20231025	165600	193193655	3550	3550	3550	3550	0
194	20231025	165500	193193655	3550	3550	3550	3550	0
195	20231025	165400	193193655	3550	3550	3550	3550	0
196	20231025	165300	193193655	3550	3550	3550	3550	0
197	20231025	165200	193193655	3550	3550	3550	3550	0
198	20231025	165100	193193655	3550	3550	3550	3550	0
199	20231025	165000	193193655	3550	3550	3550	3550	0
200	20231025	164900	193193655	3550	3550	3550	3550	0
201	20231025	164800	193193655	3550	3550	3550	3550	0
202	20231025	164700	193193655	3550	3550	3550	3550	0
203	20231025	164600	193193655	3550	3550	3550	3550	0
204	20231025	164500	193193655	3550	3550	3550	3550	0
205	20231025	164400	193193655	3550	3550	3550	3550	0
206	20231025	164300	193193655	3550	3550	3550	3550	0
207	20231025	164200	193193655	3550	3550	3550	3550	0
208	20231025	164100	193193655	3550	3550	3550	3550	0
209	20231025	164000	193193655	3550	3550	3550	3550	0
210	20231025	163900	193193655	3550	3550	3550	3550	0
211	20231025	163800	193193655	3550	3550	3550	3550	0
212	20231025	163700	193193655	3550	3550	3550	3550	158
213	20231025	163600	193193655	3550	3550	3550	3550	0
214	20231025	163500	193193655	3550	3550	3550	3550	0
215	20231025	163400	193193655	3550	3550	3550	3550	0
216	20231025	163300	193193655	3550	3550	3550	3550	0
217	20231025	163200	193193655	3550	3550	3550	3550	0
218	20231025	163100	193193655	3550	3550	3550	3550	0
219	20231025	163000	193193655	3550	3550	3550	3550	0
220	20231025	162900	193193655	3550	3550	3550	3550	0
221	20231025	162800	193193655	3550	3550	3550	3550	0
222	20231025	162700	193193655	3550	3550	3550	3550	0
223	20231025	162600	193193655	3550	3550	3550	3550	0
224	20231025	162500	193193655	3550	3550	3550	3550	0
225	20231025	162400	193193655	3550	3550	3550	3550	0
226	20231025	162300	193193655	3550	3550	3550	3550	0
227	20231025	162200	193193655	3550	3550	3550	3550	0
228	20231025	162100	193193655	3550	3550	3550	3550	0
229	20231025	162000	193193655	3550	3550	3550	3550	0
230	20231025	161900	193193655	3550	3550	3550	3550	0
231	20231025	161800	193193655	3550	3550	3550	3550	0
232	20231025	161700	193193655	3550	3550	3550	3550	0
233	20231025	161600	193193655	3550	3550	3550	3550	0
234	20231025	161500	193193655	3550	3550	3550	3550	0
235	20231025	161400	193193655	3550	3550	3550	3550	0
236	20231025	161300	193193655	3550	3550	3550	3550	0
237	20231025	161200	193193655	3550	3550	3550	3550	0
238	20231025	161100	193193655	3550	3550	3550	3550	0
239	20231025	161000	193193655	3550	3550	3550	3550	0
240	20231025	160900	193193655	3550	3550	3550	3550	0
241	20231025	160800	193193655	3550	3550	3550	3550	0
242	20231025	160700	193193655	3550	3550	3550	3550	158
243	20231025	160600	193193655	3550	3550	3550	3550	0
244	20231025	160500	193193655	3550	3550	3550	3550	0
245	20231025	160400	193193655	3550	3550	3550	3550	0
246	20231025	160300	193193655	3550	3550	3550	3550	0
247	20231025	160200	193193655	3550	3550	3550	3550	0
248	20231025	160100	193193655	3550	3550	3550	3550	0
249	20231025	160000	193193655	3550	3550	3550	3550	0
250	20231025	155900	193193655	3550	3550	3550	3550	0
251	20231025	155800	193193655	3550	3550	3550	3550	0
252	20231025	155700	193193655	3550	3550	3550	3550	0
253	20231025	155600	193193655	3550	3550	3550	3550	0
254	20231025	155500	193193655	3550	3550	3550	3550	0
255	20231025	155400	193193655	3550	3550	3550	3550	0
256	20231025	155300	193193655	3550	3550	3550	3550	0
257	20231025	155200	193193655	3550	3550	3550	3550	0
258	20231025	155100	193193655	3550	3550	3550	3550	0
259	20231025	155000	193193655	3550	3550	3550	3550	0
260	20231025	154900	193193655	3550	3550	3550	3550	0
261	20231025	154800	193193655	3550	3550	3550	3550	0
262	20231025	154700	193193655	3550	3550	3550	3550	0
263	20231025	154600	193193655	3550	3550	3550	3550	0
264	20231025	154500	193193655	3550	3550	3550	3550	0
265	20231025	154400	193193655	3550	3550	3550	3550	0
266	20231025	154300	193193655	3550	3550	3550	3550	0
267	20231025	154200	193193655	3550	3550	3550	3550	0
268	20231025	154100	193193655	3550	3550	3550	3550	0
269	20231025	154000	193193655	3550	3550	3550	3550	0
270	20231025	153900	193193655	3550	3550	3550	3550	0
271	20231025	153800	193193655	3550	3550	3550	3550	0
272	20231025	153700	193193655	3550	3550	3550	3550	158
273	20231025	153600	193193655	3550	3550	3550	3550	0
274	20231025	153500	193193655	3550	3550	3550	3550	0
275	20231025	153400	193193655	3550	3550	3550	3550	0
276	20231025	153300	193193655	3550	3550	3550	3550	0
277	20231025	153200	193193655	3550	3550	3550	3550	0
278	20231025	153100	193193655	3550	3550	3550	3550	0
279	20231025	153000	193193655	3550	3550	3550	3550	158
280	20231025	152900	192632755	3550	3550	3550	3550	0
281	20231025	152800	192632755	3550	3550	3550	3550	0
282	20231025	152700	192632755	3550	3550	3550	3550	0
283	20231025	152600	192632755	3550	3550	3550	3550	0
284	20231025	152500	192632755	3550	3550	3550	3550	0
285	20231025	152400	192632755	3550	3550	3550	3550	0
286	20231025	152300	192632755	3550	3550	3550	3550	0
287	20231025	152200	192632755	3550	3550	3550	3550	0
288	20231025	152100	192632755	3550	3550	3550	3550	0
289	20231025	152000	192632755	3550	3550	3550	3550	0
290	20231025	151900	192632755	3550	3540	3550	3510	1074
291	20231025	151800	188857675	3540	3545	3545	3540	127
292	20231025	151700	188407605	3550	3550	3550	3550	14
293	20231025	151600	188357905	3550	3545	3550	3545	101
294	20231025	151500	187999855	3545	3550	3550	3545	29
295	20231025	151400	187896910	3555	3555	3555	3555	0
296	20231025	151300	187896910	3555	3555	3555	3555	0
297	20231025	151200	187896910	3555	3555	3555	3555	42
298	20231025	151100	187747600	3545	3545	3545	3545	0
299	20231025	151000	187747600	3545	3545	3545	3545	0
300	20231025	150900	187747600	3545	3550	3550	3545	4000
301	20231025	150800	173562515	3565	3565	3565	3565	0
302	20231025	150700	173562515	3565	3565	3565	3565	5
303	20231025	150600	173544690	3565	3565	3565	3565	4
304	20231025	150500	173530430	3565	3565	3565	3565	0
305	20231025	150400	173530430	3565	3565	3565	3565	0
306	20231025	150300	173530430	3565	3565	3565	3565	197
307	20231025	150200	172828125	3565	3565	3565	3565	0
308	20231025	150100	172828125	3565	3565	3565	3565	1
309	20231025	150000	172824560	3560	3560	3560	3560	140
310	20231025	145900	172326160	3565	3565	3565	3565	0
311	20231025	145800	172326160	3565	3565	3565	3565	27
312	20231025	145700	172229905	3560	3560	3560	3560	738
313	20231025	145600	169602625	3560	3560	3560	3560	8
314	20231025	145500	169574145	3550	3550	3550	3550	366
315	20231025	145400	168274845	3550	3550	3550	3550	5
316	20231025	145300	168257095	3545	3545	3545	3545	0
317	20231025	145200	168257095	3545	3545	3545	3545	0
318	20231025	145100	168257095	3545	3545	3545	3545	17
319	20231025	145000	168196830	3550	3550	3550	3550	0
320	20231025	144900	168196830	3550	3550	3550	3550	0
321	20231025	144800	168196830	3550	3550	3550	3550	0
322	20231025	144700	168196830	3550	3550	3550	3550	0
323	20231025	144600	168196830	3550	3550	3550	3550	0
324	20231025	144500	168196830	3550	3550	3550	3550	5
325	20231025	144400	168179080	3545	3545	3545	3545	4
326	20231025	144300	168164900	3550	3550	3550	3550	0
327	20231025	144200	168164900	3550	3550	3550	3550	0
328	20231025	144100	168164900	3550	3550	3550	3550	0
329	20231025	144000	168164900	3550	3540	3550	3520	266
330	20231025	143900	167222160	3540	3545	3545	3540	149
331	20231025	143800	166694460	3550	3550	3550	3550	3
332	20231025	143700	166683810	3560	3560	3560	3560	0
333	20231025	143600	166683810	3560	3560	3560	3560	1
334	20231025	143500	166680250	3550	3550	3550	3550	10
335	20231025	143400	166644750	3550	3560	3560	3550	2
336	20231025	143300	166637640	3550	3550	3550	3550	0
337	20231025	143200	166637640	3550	3550	3550	3550	0
338	20231025	143100	166637640	3550	3550	3550	3550	0
339	20231025	143000	166637640	3550	3550	3550	3550	16
340	20231025	142900	166580840	3560	3560	3560	3560	0
341	20231025	142800	166580840	3560	3560	3560	3560	0
342	20231025	142700	166580840	3560	3560	3560	3560	0
343	20231025	142600	166580840	3560	3560	3560	3560	56
344	20231025	142500	166381480	3560	3560	3560	3560	50
345	20231025	142400	166203480	3565	3565	3565	3565	0
346	20231025	142300	166203480	3565	3565	3565	3565	0
347	20231025	142200	166203480	3565	3565	3565	3565	1
348	20231025	142100	166199915	3565	3565	3565	3565	0
349	20231025	142000	166199915	3565	3565	3565	3565	139
350	20231025	141900	165704380	3565	3565	3565	3565	0
351	20231025	141800	165704380	3565	3565	3565	3565	2
352	20231025	141700	165697250	3560	3560	3560	3560	28
353	20231025	141600	165597570	3560	3560	3560	3560	0
354	20231025	141500	165597570	3560	3560	3560	3560	5
355	20231025	141400	165579770	3560	3560	3560	3560	20
356	20231025	141300	165508570	3550	3550	3550	3550	0
357	20231025	141200	165508570	3550	3555	3555	3550	105
358	20231025	141100	165135780	3565	3565	3565	3565	4
359	20231025	141000	165121520	3565	3565	3565	3565	0
360	20231025	140900	165121520	3565	3565	3565	3565	0
361	20231025	140800	165121520	3565	3565	3565	3565	0
362	20231025	140700	165121520	3565	3565	3565	3565	0
363	20231025	140600	165121520	3565	3560	3565	3560	21
364	20231025	140500	165046755	3575	3575	3575	3575	0
365	20231025	140400	165046755	3575	3575	3575	3575	0
366	20231025	140300	165046755	3575	3575	3575	3575	0
367	20231025	140200	165046755	3575	3575	3575	3575	0
368	20231025	140100	165046755	3575	3575	3575	3575	0
369	20231025	140000	165046755	3575	3575	3575	3575	0
370	20231025	135900	165046755	3575	3575	3575	3575	0
371	20231025	135800	165046755	3575	3575	3575	3575	0
372	20231025	135700	165046755	3575	3575	3575	3575	0
373	20231025	135600	165046755	3575	3575	3575	3575	419
374	20231025	135500	163548830	3575	3575	3575	3575	0
375	20231025	135400	163548830	3575	3575	3575	3575	0
376	20231025	135300	163548830	3575	3575	3575	3575	0
377	20231025	135200	163548830	3575	3575	3575	3575	0
378	20231025	135100	163548830	3575	3575	3575	3575	0
379	20231025	135000	163548830	3575	3575	3575	3575	1
380	20231025	134900	163545255	3575	3560	3575	3560	309
381	20231025	134800	162444490	3560	3560	3560	3560	0
382	20231025	134700	162444490	3560	3560	3560	3560	0
383	20231025	134600	162444490	3560	3560	3560	3560	10
384	20231025	134500	162408890	3560	3560	3560	3560	0
385	20231025	134400	162408890	3560	3560	3560	3560	2
386	20231025	134300	162401770	3560	3560	3560	3560	0
387	20231025	134200	162401770	3560	3560	3560	3560	0
388	20231025	134100	162401770	3560	3555	3560	3555	134
389	20231025	134000	161925395	3555	3555	3555	3555	0
390	20231025	133900	161925395	3555	3555	3555	3555	0
391	20231025	133800	161925395	3555	3555	3555	3555	0
392	20231025	133700	161925395	3555	3555	3555	3555	0
393	20231025	133600	161925395	3555	3555	3555	3555	0
394	20231025	133500	161925395	3555	3555	3555	3555	6
395	20231025	133400	161904065	3555	3555	3555	3555	0
396	20231025	133300	161904065	3555	3555	3555	3555	0
397	20231025	133200	161904065	3555	3555	3555	3555	0
398	20231025	133100	161904065	3555	3555	3555	3555	0
399	20231025	133000	161904065	3555	3555	3555	3555	0
400	20231025	132900	161904065	3555	3555	3555	3555	0
401	20231025	132800	161904065	3555	3555	3555	3555	0
402	20231025	132700	161904065	3555	3555	3555	3555	0
403	20231025	132600	161904065	3555	3555	3555	3555	2
404	20231025	132500	161896955	3555	3555	3555	3555	244
405	20231025	132400	161029535	3555	3555	3555	3555	0
406	20231025	132300	161029535	3555	3555	3555	3555	0
407	20231025	132200	161029535	3555	3555	3555	3555	0
408	20231025	132100	161029535	3555	3555	3555	3555	0
409	20231025	132000	161029535	3555	3555	3555	3555	2
410	20231025	131900	161022425	3540	3540	3540	3540	0
411	20231025	131800	161022425	3540	3540	3540	3540	0
412	20231025	131700	161022425	3540	3540	3540	3540	0
413	20231025	131600	161022425	3540	3540	3540	3540	0
414	20231025	131500	161022425	3540	3540	3540	3540	55
415	20231025	131400	160827725	3510	3510	3510	3510	0
416	20231025	131300	160827725	3510	3520	3540	3510	269
417	20231025	131200	159882360	3515	3525	3525	3515	403
418	20231025	131100	158464010	3520	3520	3520	3520	1073
419	20231025	131000	154687050	3515	3530	3530	3510	421
420	20231025	130900	153208540	3510	3520	3520	3510	573
421	20231025	130800	151197110	3515	3525	3525	3515	297
422	20231025	130700	150152860	3530	3545	3545	3530	1610
423	20231025	130600	144456130	3550	3560	3560	3550	1162
424	20231025	130500	140327870	3560	3565	3565	3560	204
425	20231025	130400	139600615	3570	3570	3570	3570	0
426	20231025	130300	139600615	3570	3570	3570	3570	108
427	20231025	130200	139215055	3575	3575	3575	3575	945
428	20231025	130100	135836680	3575	3575	3575	3575	0
429	20231025	130000	135836680	3575	3575	3575	3575	0
430	20231025	125900	135836680	3575	3575	3575	3575	0
431	20231025	125800	135836680	3575	3575	3575	3575	0
432	20231025	125700	135836680	3575	3575	3575	3575	0
433	20231025	125600	135836680	3575	3575	3575	3575	0
434	20231025	125500	135836680	3575	3575	3575	3575	0
435	20231025	125400	135836680	3575	3575	3575	3575	0
436	20231025	125300	135836680	3575	3575	3575	3575	0
437	20231025	125200	135836680	3575	3575	3575	3575	70
438	20231025	125100	135586430	3585	3585	3585	3585	0
439	20231025	125000	135586430	3585	3585	3585	3585	0
440	20231025	124900	135586430	3585	3585	3585	3585	0
441	20231025	124800	135586430	3585	3585	3585	3585	53
442	20231025	124700	135396425	3590	3590	3590	3590	0
443	20231025	124600	135396425	3590	3590	3590	3590	0
444	20231025	124500	135396425	3590	3590	3590	3590	0
445	20231025	124400	135396425	3590	3590	3590	3590	0
446	20231025	124300	135396425	3590	3590	3590	3590	0
447	20231025	124200	135396425	3590	3590	3590	3590	0
448	20231025	124100	135396425	3590	3590	3590	3590	0
449	20231025	124000	135396425	3590	3590	3590	3590	0
450	20231025	123900	135396425	3590	3590	3590	3590	400
451	20231025	123800	133960425	3590	3590	3590	3590	0
452	20231025	123700	133960425	3590	3590	3590	3590	0
453	20231025	123600	133960425	3590	3590	3590	3590	0
454	20231025	123500	133960425	3590	3590	3590	3590	0
455	20231025	123400	133960425	3590	3590	3590	3590	0
456	20231025	123300	133960425	3590	3590	3590	3590	0
457	20231025	123200	133960425	3590	3590	3590	3590	0
458	20231025	123100	133960425	3590	3590	3590	3590	0
459	20231025	123000	133960425	3590	3590	3590	3590	0
460	20231025	122900	133960425	3590	3590	3590	3590	0
461	20231025	122800	133960425	3590	3585	3590	3585	6
462	20231025	122700	133938910	3585	3585	3585	3585	0
463	20231025	122600	133938910	3585	3585	3585	3585	153
464	20231025	122500	133390405	3585	3585	3585	3585	0
465	20231025	122400	133390405	3585	3585	3585	3585	0
466	20231025	122300	133390405	3585	3575	3585	3575	3
467	20231025	122200	133379670	3575	3575	3575	3575	2
468	20231025	122100	133372520	3575	3585	3585	3575	1342
469	20231025	122000	128567685	3585	3585	3585	3585	1
470	20231025	121900	128564100	3590	3590	3590	3590	9
471	20231025	121800	128531790	3595	3595	3595	3595	0
472	20231025	121700	128531790	3595	3595	3595	3595	0
473	20231025	121600	128531790	3595	3595	3595	3595	0
474	20231025	121500	128531790	3595	3595	3595	3595	0
475	20231025	121400	128531790	3595	3595	3595	3595	0
476	20231025	121300	128531790	3595	3595	3595	3595	0
477	20231025	121200	128531790	3595	3600	3600	3590	124
478	20231025	121100	128086595	3595	3595	3595	3595	0
479	20231025	121000	128086595	3595	3595	3595	3595	0
480	20231025	120900	128086595	3595	3595	3595	3595	148
481	20231025	120800	127554535	3600	3600	3600	3600	0
482	20231025	120700	127554535	3600	3600	3600	3600	0
483	20231025	120600	127554535	3600	3600	3600	3600	0
484	20231025	120500	127554535	3600	3600	3600	3600	0
485	20231025	120400	127554535	3600	3600	3600	3600	0
486	20231025	120300	127554535	3600	3600	3600	3600	0
487	20231025	120200	127554535	3600	3600	3600	3600	0
488	20231025	120100	127554535	3600	3605	3605	3600	215
489	20231025	120000	126780395	3615	3615	3615	3615	0
490	20231025	115900	126780395	3615	3615	3615	3615	0
491	20231025	115800	126780395	3615	3615	3615	3615	0
492	20231025	115700	126780395	3615	3615	3615	3615	100
493	20231025	115600	126418895	3600	3600	3600	3600	125
494	20231025	115500	125968895	3615	3615	3615	3615	250
495	20231025	115400	125065145	3615	3615	3615	3615	0
496	20231025	115300	125065145	3615	3615	3615	3615	0
497	20231025	115200	125065145	3615	3615	3615	3615	0
498	20231025	115100	125065145	3615	3610	3615	3610	1000
499	20231025	115000	121451920	3610	3610	3610	3610	0
500	20231025	114900	121451920	3610	3610	3610	3610	1
501	20231025	114800	121448310	3600	3605	3605	3600	500
502	20231025	114700	119647750	3610	3610	3610	3610	0
503	20231025	114600	119647750	3610	3610	3610	3610	0
504	20231025	114500	119647750	3610	3610	3610	3610	54
505	20231025	114400	119452810	3615	3615	3615	3615	0
506	20231025	114300	119452810	3615	3615	3615	3615	0
507	20231025	114200	119452810	3615	3615	3615	3615	0
508	20231025	114100	119452810	3615	3615	3615	3615	0
509	20231025	114000	119452810	3615	3615	3615	3615	0
510	20231025	113900	119452810	3615	3610	3615	3610	310
511	20231025	113800	118333690	3610	3610	3610	3610	0
512	20231025	113700	118333690	3610	3610	3610	3610	0
513	20231025	113600	118333690	3610	3610	3610	3610	300
514	20231025	113500	117250690	3610	3610	3610	3610	0
515	20231025	113400	117250690	3610	3610	3610	3610	0
516	20231025	113300	117250690	3610	3610	3610	3610	0
517	20231025	113200	117250690	3610	3610	3610	3610	0
518	20231025	113100	117250690	3610	3610	3610	3610	0
519	20231025	113000	117250690	3610	3610	3610	3610	0
520	20231025	112900	117250690	3610	3610	3610	3610	5
521	20231025	112800	117232640	3610	3610	3610	3610	0
522	20231025	112700	117232640	3610	3610	3610	3610	0
523	20231025	112600	117232640	3610	3610	3610	3610	0
524	20231025	112500	117232640	3610	3610	3610	3610	0
525	20231025	112400	117232640	3610	3610	3610	3610	0
526	20231025	112300	117232640	3610	3610	3610	3610	0
527	20231025	112200	117232640	3610	3610	3610	3610	0
528	20231025	112100	117232640	3610	3610	3610	3610	0
529	20231025	112000	117232640	3610	3610	3610	3610	0
530	20231025	111900	117232640	3610	3610	3610	3610	0
531	20231025	111800	117232640	3610	3610	3610	3610	0
532	20231025	111700	117232640	3610	3610	3610	3610	0
533	20231025	111600	117232640	3610	3610	3610	3610	0
534	20231025	111500	117232640	3610	3610	3610	3610	0
535	20231025	111400	117232640	3610	3610	3610	3610	0
536	20231025	111300	117232640	3610	3610	3610	3610	0
537	20231025	111200	117232640	3610	3610	3610	3610	0
538	20231025	111100	117232640	3610	3610	3610	3610	0
539	20231025	111000	117232640	3610	3610	3610	3610	0
540	20231025	110900	117232640	3610	3610	3610	3610	0
541	20231025	110800	117232640	3610	3610	3610	3610	32
542	20231025	110700	117117120	3610	3610	3610	3610	0
543	20231025	110600	117117120	3610	3610	3610	3610	0
544	20231025	110500	117117120	3610	3610	3610	3610	50
545	20231025	110400	116936620	3610	3610	3610	3610	31
546	20231025	110300	116824710	3610	3610	3610	3610	0
547	20231025	110200	116824710	3610	3610	3610	3610	66
548	20231025	110100	116586450	3615	3615	3615	3615	0
549	20231025	110000	116586450	3615	3615	3615	3615	0
550	20231025	105900	116586450	3615	3615	3615	3615	0
551	20231025	105800	116586450	3615	3615	3615	3615	7
552	20231025	105700	116561145	3615	3615	3615	3615	0
553	20231025	105600	116561145	3615	3615	3615	3615	7
554	20231025	105500	116535840	3615	3615	3615	3615	0
555	20231025	105400	116535840	3615	3615	3615	3615	0
556	20231025	105300	116535840	3615	3605	3615	3600	6
557	20231025	105200	116514220	3600	3600	3600	3600	0
558	20231025	105100	116514220	3600	3600	3600	3600	300
559	20231025	105000	115434220	3605	3605	3605	3605	0
560	20231025	104900	115434220	3605	3605	3605	3605	0
561	20231025	104800	115434220	3605	3605	3605	3605	0
562	20231025	104700	115434220	3605	3605	3605	3605	417
563	20231025	104600	113930935	3620	3620	3620	3620	0
564	20231025	104500	113930935	3620	3620	3620	3620	0
565	20231025	104400	113930935	3620	3620	3620	3620	1
566	20231025	104300	113927315	3625	3625	3625	3625	0
567	20231025	104200	113927315	3625	3625	3625	3625	0
568	20231025	104100	113927315	3625	3625	3625	3625	0
569	20231025	104000	113927315	3625	3625	3625	3625	0
570	20231025	103900	113927315	3625	3605	3625	3605	208
571	20231025	103800	113177455	3605	3605	3605	3605	31
572	20231025	103700	113065700	3610	3610	3610	3610	0
573	20231025	103600	113065700	3610	3615	3615	3610	61
574	20231025	103500	112845190	3625	3625	3625	3625	2
575	20231025	103400	112837940	3630	3630	3630	3630	0
576	20231025	103300	112837940	3630	3630	3630	3630	0
577	20231025	103200	112837940	3630	3630	3630	3630	0
578	20231025	103100	112837940	3630	3630	3630	3630	0
579	20231025	103000	112837940	3630	3625	3630	3625	239
580	20231025	102900	111970705	3645	3645	3645	3645	0
581	20231025	102800	111970705	3645	3645	3645	3645	1
582	20231025	102700	111967060	3640	3615	3640	3615	1853
583	20231025	102600	105222165	3615	3625	3640	3615	714
584	20231025	102500	102635230	3635	3635	3635	3635	0
585	20231025	102400	102635230	3635	3630	3635	3630	321
586	20231025	102300	101468400	3635	3630	3635	3630	17
587	20231025	102200	101406625	3630	3630	3635	3625	33
588	20231025	102100	101286955	3635	3630	3635	3630	124
589	20231025	102000	100836820	3630	3620	3630	3620	933
590	20231025	101900	97456695	3615	3620	3620	3610	159
591	20231025	101800	96881895	3620	3585	3620	3585	4222
592	20231025	101700	81698835	3580	3580	3580	3580	0
593	20231025	101600	81698835	3580	3580	3580	3580	0
594	20231025	101500	81698835	3580	3580	3580	3580	16
595	20231025	101400	81641555	3580	3580	3580	3580	0
596	20231025	101300	81641555	3580	3580	3580	3580	9
597	20231025	101200	81609335	3580	3580	3580	3580	50
598	20231025	101100	81430335	3585	3585	3585	3585	0
599	20231025	101000	81430335	3585	3585	3585	3585	0
600	20231025	100900	81430335	3585	3585	3585	3585	0
601	20231025	100800	81430335	3585	3580	3585	3580	302
602	20231025	100700	80349170	3575	3575	3575	3575	1
603	20231025	100600	80345595	3580	3580	3580	3580	0
604	20231025	100500	80345595	3580	3580	3580	3580	0
605	20231025	100400	80345595	3580	3580	3580	3580	0
606	20231025	100300	80345595	3580	3580	3580	3580	2
607	20231025	100200	80338435	3580	3580	3580	3580	0
608	20231025	100100	80338435	3580	3580	3580	3580	0
609	20231025	100000	80338435	3580	3580	3580	3580	6
610	20231025	095900	80316955	3585	3585	3585	3585	0
611	20231025	095800	80316955	3585	3585	3585	3585	0
612	20231025	095700	80316955	3585	3585	3585	3580	184
613	20231025	095600	79657330	3585	3585	3585	3585	1
614	20231025	095500	79653745	3580	3580	3580	3580	8
615	20231025	095400	79625105	3580	3580	3580	3580	0
616	20231025	095300	79625105	3580	3570	3580	3570	80
617	20231025	095200	79339210	3555	3555	3555	3555	46
618	20231025	095100	79175680	3560	3575	3575	3560	985
619	20231025	095000	75663005	3580	3580	3580	3580	1
620	20231025	094900	75659425	3560	3560	3560	3560	1
621	20231025	094800	75655865	3585	3580	3585	3580	3
622	20231025	094700	75645120	3580	3580	3580	3580	40
623	20231025	094600	75501920	3580	3580	3580	3580	0
624	20231025	094500	75501920	3580	3555	3580	3555	5
625	20231025	094400	75484120	3555	3555	3555	3550	255
626	20231025	094300	74578255	3555	3555	3555	3555	0
627	20231025	094200	74578255	3555	3570	3570	3555	110
628	20231025	094100	74186790	3590	3590	3590	3590	0
629	20231025	094000	74186790	3590	3590	3590	3590	0
630	20231025	093900	74186790	3590	3590	3590	3590	0
631	20231025	093800	74186790	3590	3585	3590	3585	3
632	20231025	093700	74176030	3590	3575	3590	3575	114
633	20231025	093600	73768465	3570	3560	3570	3560	4956
634	20231025	093500	56123225	3560	3560	3560	3560	2
635	20231025	093400	56116105	3560	3555	3560	3555	401
636	20231025	093300	54689545	3560	3560	3560	3560	125
637	20231025	093200	54244545	3560	3560	3560	3560	48
638	20231025	093100	54073665	3560	3560	3560	3560	1
639	20231025	093000	54070105	3560	3550	3560	3550	743
640	20231025	092900	51432435	3560	3555	3560	3550	1148
641	20231025	092800	47351245	3550	3545	3550	3545	2705
642	20231025	092700	37760630	3545	3545	3545	3545	10
643	20231025	092600	37725180	3545	3540	3545	3530	1436
644	20231025	092500	32655040	3535	3530	3535	3530	138
645	20231025	092400	32167405	3535	3535	3535	3535	0
646	20231025	092300	32167405	3535	3510	3535	3510	6
647	20231025	092200	32146320	3510	3510	3510	3510	1
648	20231025	092100	32142810	3545	3545	3545	3545	0
649	20231025	092000	32142810	3545	3510	3545	3505	1001
650	20231025	091900	28631765	3505	3520	3520	3505	500
651	20231025	091800	26875180	3550	3550	3550	3550	2
652	20231025	091700	26868080	3520	3545	3550	3520	1405
653	20231025	091600	21884030	3545	3545	3545	3545	0
654	20231025	091500	21884030	3545	3520	3545	3520	41
655	20231025	091400	21739685	3520	3515	3520	3515	246
656	20231025	091300	20874710	3515	3515	3515	3515	1
657	20231025	091200	20871195	3550	3550	3550	3550	30
658	20231025	091100	20764695	3555	3555	3555	3555	0
659	20231025	091000	20764695	3555	3555	3555	3555	0
660	20231025	090900	20764695	3555	3555	3555	3555	0
661	20231025	090800	20764695	3555	3510	3555	3510	2
662	20231025	090700	20757630	3505	3505	3505	3505	398
663	20231025	090600	19362640	3565	3535	3565	3460	2055
664	20231025	090500	12154810	3565	3565	3565	3565	0
665	20231025	090400	12154810	3565	3565	3565	3565	111
666	20231025	090300	11759095	3565	3565	3565	3565	0
667	20231025	090200	11759095	3565	3560	3565	3560	128
668	20231025	090100	11303410	3550	3560	3560	3550	83
669	20231025	090000	11008550	3550	3550	3550	3550	3101