KissMeData/241820/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202500	424757880	2485	2485	2485	2485	3832
3	20231025	202400	424757880	2485	2485	2485	2485	0
4	20231025	202300	424757880	2485	2485	2485	2485	0
5	20231025	202200	424757880	2485	2485	2485	2485	0
6	20231025	202100	424757880	2485	2485	2485	2485	0
7	20231025	202000	424757880	2485	2485	2485	2485	0
8	20231025	201900	424757880	2485	2485	2485	2485	0
9	20231025	201800	424757880	2485	2485	2485	2485	0
10	20231025	201700	424757880	2485	2485	2485	2485	0
11	20231025	201600	424757880	2485	2485	2485	2485	0
12	20231025	201500	424757880	2485	2485	2485	2485	0
13	20231025	201400	424757880	2485	2485	2485	2485	0
14	20231025	201300	424757880	2485	2485	2485	2485	0
15	20231025	201200	424757880	2485	2485	2485	2485	0
16	20231025	201100	424757880	2485	2485	2485	2485	0
17	20231025	201000	424757880	2485	2485	2485	2485	0
18	20231025	200900	424757880	2485	2485	2485	2485	0
19	20231025	200800	424757880	2485	2485	2485	2485	0
20	20231025	200700	424757880	2485	2485	2485	2485	0
21	20231025	200600	424757880	2485	2485	2485	2485	0
22	20231025	200500	424757880	2485	2485	2485	2485	0
23	20231025	200400	424757880	2485	2485	2485	2485	0
24	20231025	200300	424757880	2485	2485	2485	2485	0
25	20231025	200200	424757880	2485	2485	2485	2485	0
26	20231025	200100	424757880	2485	2485	2485	2485	0
27	20231025	200000	424757880	2485	2485	2485	2485	0
28	20231025	195900	424757880	2485	2485	2485	2485	0
29	20231025	195800	424757880	2485	2485	2485	2485	0
30	20231025	195700	424757880	2485	2485	2485	2485	0
31	20231025	195600	424757880	2485	2485	2485	2485	0
32	20231025	195500	424757880	2485	2485	2485	2485	3832
33	20231025	195400	424757880	2485	2485	2485	2485	0
34	20231025	195300	424757880	2485	2485	2485	2485	0
35	20231025	195200	424757880	2485	2485	2485	2485	0
36	20231025	195100	424757880	2485	2485	2485	2485	0
37	20231025	195000	424757880	2485	2485	2485	2485	0
38	20231025	194900	424757880	2485	2485	2485	2485	0
39	20231025	194800	424757880	2485	2485	2485	2485	0
40	20231025	194700	424757880	2485	2485	2485	2485	0
41	20231025	194600	424757880	2485	2485	2485	2485	0
42	20231025	194500	424757880	2485	2485	2485	2485	0
43	20231025	194400	424757880	2485	2485	2485	2485	0
44	20231025	194300	424757880	2485	2485	2485	2485	0
45	20231025	194200	424757880	2485	2485	2485	2485	0
46	20231025	194100	424757880	2485	2485	2485	2485	0
47	20231025	194000	424757880	2485	2485	2485	2485	0
48	20231025	193900	424757880	2485	2485	2485	2485	0
49	20231025	193800	424757880	2485	2485	2485	2485	0
50	20231025	193700	424757880	2485	2485	2485	2485	0
51	20231025	193600	424757880	2485	2485	2485	2485	0
52	20231025	193500	424757880	2485	2485	2485	2485	0
53	20231025	193400	424757880	2485	2485	2485	2485	0
54	20231025	193300	424757880	2485	2485	2485	2485	0
55	20231025	193200	424757880	2485	2485	2485	2485	0
56	20231025	193100	424757880	2485	2485	2485	2485	0
57	20231025	193000	424757880	2485	2485	2485	2485	0
58	20231025	192900	424757880	2485	2485	2485	2485	0
59	20231025	192800	424757880	2485	2485	2485	2485	0
60	20231025	192700	424757880	2485	2485	2485	2485	0
61	20231025	192600	424757880	2485	2485	2485	2485	0
62	20231025	192500	424757880	2485	2485	2485	2485	3832
63	20231025	192400	424757880	2485	2485	2485	2485	0
64	20231025	192300	424757880	2485	2485	2485	2485	0
65	20231025	192200	424757880	2485	2485	2485	2485	0
66	20231025	192100	424757880	2485	2485	2485	2485	0
67	20231025	192000	424757880	2485	2485	2485	2485	0
68	20231025	191900	424757880	2485	2485	2485	2485	0
69	20231025	191800	424757880	2485	2485	2485	2485	0
70	20231025	191700	424757880	2485	2485	2485	2485	0
71	20231025	191600	424757880	2485	2485	2485	2485	0
72	20231025	191500	424757880	2485	2485	2485	2485	0
73	20231025	191400	424757880	2485	2485	2485	2485	0
74	20231025	191300	424757880	2485	2485	2485	2485	0
75	20231025	191200	424757880	2485	2485	2485	2485	0
76	20231025	191100	424757880	2485	2485	2485	2485	0
77	20231025	191000	424757880	2485	2485	2485	2485	0
78	20231025	190900	424757880	2485	2485	2485	2485	0
79	20231025	190800	424757880	2485	2485	2485	2485	0
80	20231025	190700	424757880	2485	2485	2485	2485	0
81	20231025	190600	424757880	2485	2485	2485	2485	0
82	20231025	190500	424757880	2485	2485	2485	2485	0
83	20231025	190400	424757880	2485	2485	2485	2485	0
84	20231025	190300	424757880	2485	2485	2485	2485	0
85	20231025	190200	424757880	2485	2485	2485	2485	0
86	20231025	190100	424757880	2485	2485	2485	2485	0
87	20231025	190000	424757880	2485	2485	2485	2485	0
88	20231025	185900	424757880	2485	2485	2485	2485	0
89	20231025	185800	424757880	2485	2485	2485	2485	0
90	20231025	185700	424757880	2485	2485	2485	2485	0
91	20231025	185600	424757880	2485	2485	2485	2485	0
92	20231025	185500	424757880	2485	2485	2485	2485	3832
93	20231025	185400	424757880	2485	2485	2485	2485	0
94	20231025	185300	424757880	2485	2485	2485	2485	0
95	20231025	185200	424757880	2485	2485	2485	2485	0
96	20231025	185100	424757880	2485	2485	2485	2485	0
97	20231025	185000	424757880	2485	2485	2485	2485	0
98	20231025	184900	424757880	2485	2485	2485	2485	0
99	20231025	184800	424757880	2485	2485	2485	2485	0
100	20231025	184700	424757880	2485	2485	2485	2485	0
101	20231025	184600	424757880	2485	2485	2485	2485	0
102	20231025	184500	424757880	2485	2485	2485	2485	0
103	20231025	184400	424757880	2485	2485	2485	2485	0
104	20231025	184300	424757880	2485	2485	2485	2485	0
105	20231025	184200	424757880	2485	2485	2485	2485	0
106	20231025	184100	424757880	2485	2485	2485	2485	0
107	20231025	184000	424757880	2485	2485	2485	2485	0
108	20231025	183900	424757880	2485	2485	2485	2485	0
109	20231025	183800	424757880	2485	2485	2485	2485	0
110	20231025	183700	424757880	2485	2485	2485	2485	0
111	20231025	183600	424757880	2485	2485	2485	2485	0
112	20231025	183500	424757880	2485	2485	2485	2485	0
113	20231025	183400	424757880	2485	2485	2485	2485	0
114	20231025	183300	424757880	2485	2485	2485	2485	0
115	20231025	183200	424757880	2485	2485	2485	2485	0
116	20231025	183100	424757880	2485	2485	2485	2485	0
117	20231025	183000	424757880	2485	2485	2485	2485	0
118	20231025	182900	424757880	2485	2485	2485	2485	0
119	20231025	182800	424757880	2485	2485	2485	2485	0
120	20231025	182700	424757880	2485	2485	2485	2485	0
121	20231025	182600	424757880	2485	2485	2485	2485	0
122	20231025	182500	424757880	2485	2485	2485	2485	3832
123	20231025	182400	424757880	2485	2485	2485	2485	0
124	20231025	182300	424757880	2485	2485	2485	2485	0
125	20231025	182200	424757880	2485	2485	2485	2485	0
126	20231025	182100	424757880	2485	2485	2485	2485	0
127	20231025	182000	424757880	2485	2485	2485	2485	0
128	20231025	181900	424757880	2485	2485	2485	2485	0
129	20231025	181800	424757880	2485	2485	2485	2485	0
130	20231025	181700	424757880	2485	2485	2485	2485	0
131	20231025	181600	424757880	2485	2485	2485	2485	0
132	20231025	181500	424757880	2485	2485	2485	2485	0
133	20231025	181400	424757880	2485	2485	2485	2485	0
134	20231025	181300	424757880	2485	2485	2485	2485	0
135	20231025	181200	424757880	2485	2485	2485	2485	0
136	20231025	181100	424757880	2485	2485	2485	2485	0
137	20231025	181000	424757880	2485	2485	2485	2485	0
138	20231025	180900	424757880	2485	2485	2485	2485	0
139	20231025	180800	424757880	2485	2485	2485	2485	0
140	20231025	180700	424757880	2485	2485	2485	2485	0
141	20231025	180600	424757880	2485	2485	2485	2485	0
142	20231025	180500	424757880	2485	2485	2485	2485	0
143	20231025	180400	424757880	2485	2485	2485	2485	0
144	20231025	180300	424757880	2485	2485	2485	2485	0
145	20231025	180200	424757880	2485	2485	2485	2485	0
146	20231025	180100	424757880	2485	2485	2485	2485	0
147	20231025	180000	424757880	2485	2485	2485	2485	0
148	20231025	175900	424757880	2485	2485	2485	2485	0
149	20231025	175800	424757880	2485	2485	2485	2485	0
150	20231025	175700	424757880	2485	2485	2485	2485	0
151	20231025	175600	424757880	2485	2485	2485	2485	0
152	20231025	175500	424757880	2485	2485	2485	2485	3832
153	20231025	175400	424757880	2485	2485	2485	2485	0
154	20231025	175300	424757880	2485	2485	2485	2485	0
155	20231025	175200	424757880	2485	2485	2485	2485	0
156	20231025	175100	424757880	2485	2485	2485	2485	0
157	20231025	175000	424757880	2485	2485	2485	2485	0
158	20231025	174900	424757880	2485	2485	2485	2485	0
159	20231025	174800	424757880	2485	2485	2485	2485	0
160	20231025	174700	424757880	2485	2485	2485	2485	0
161	20231025	174600	424757880	2485	2485	2485	2485	0
162	20231025	174500	424757880	2485	2485	2485	2485	0
163	20231025	174400	424757880	2485	2485	2485	2485	0
164	20231025	174300	424757880	2485	2485	2485	2485	0
165	20231025	174200	424757880	2485	2485	2485	2485	0
166	20231025	174100	424757880	2485	2485	2485	2485	0
167	20231025	174000	424757880	2485	2485	2485	2485	0
168	20231025	173900	424757880	2485	2485	2485	2485	0
169	20231025	173800	424757880	2485	2485	2485	2485	0
170	20231025	173700	424757880	2485	2485	2485	2485	0
171	20231025	173600	424757880	2485	2485	2485	2485	0
172	20231025	173500	424757880	2485	2485	2485	2485	0
173	20231025	173400	424757880	2485	2485	2485	2485	0
174	20231025	173300	424757880	2485	2485	2485	2485	0
175	20231025	173200	424757880	2485	2485	2485	2485	0
176	20231025	173100	424757880	2485	2485	2485	2485	0
177	20231025	173000	424757880	2485	2485	2485	2485	0
178	20231025	172900	424757880	2485	2485	2485	2485	0
179	20231025	172800	424757880	2485	2485	2485	2485	0
180	20231025	172700	424757880	2485	2485	2485	2485	0
181	20231025	172600	424757880	2485	2485	2485	2485	0
182	20231025	172500	424757880	2485	2485	2485	2485	3832
183	20231025	172400	424757880	2485	2485	2485	2485	0
184	20231025	172300	424757880	2485	2485	2485	2485	0
185	20231025	172200	424757880	2485	2485	2485	2485	0
186	20231025	172100	424757880	2485	2485	2485	2485	0
187	20231025	172000	424757880	2485	2485	2485	2485	0
188	20231025	171900	424757880	2485	2485	2485	2485	0
189	20231025	171800	424757880	2485	2485	2485	2485	0
190	20231025	171700	424757880	2485	2485	2485	2485	0
191	20231025	171600	424757880	2485	2485	2485	2485	0
192	20231025	171500	424757880	2485	2485	2485	2485	0
193	20231025	171400	424757880	2485	2485	2485	2485	0
194	20231025	171300	424757880	2485	2485	2485	2485	0
195	20231025	171200	424757880	2485	2485	2485	2485	0
196	20231025	171100	424757880	2485	2485	2485	2485	0
197	20231025	171000	424757880	2485	2485	2485	2485	0
198	20231025	170900	424757880	2485	2485	2485	2485	0
199	20231025	170800	424757880	2485	2485	2485	2485	0
200	20231025	170700	424757880	2485	2485	2485	2485	0
201	20231025	170600	424757880	2485	2485	2485	2485	0
202	20231025	170500	424757880	2485	2485	2485	2485	0
203	20231025	170400	424757880	2485	2485	2485	2485	0
204	20231025	170300	424757880	2485	2485	2485	2485	0
205	20231025	170200	424757880	2485	2485	2485	2485	0
206	20231025	170100	424757880	2485	2485	2485	2485	0
207	20231025	170000	424757880	2485	2485	2485	2485	0
208	20231025	165900	424757880	2485	2485	2485	2485	0
209	20231025	165800	424757880	2485	2485	2485	2485	0
210	20231025	165700	424757880	2485	2485	2485	2485	0
211	20231025	165600	424757880	2485	2485	2485	2485	0
212	20231025	165500	424757880	2485	2485	2485	2485	3832
213	20231025	165400	424757880	2485	2485	2485	2485	0
214	20231025	165300	424757880	2485	2485	2485	2485	0
215	20231025	165200	424757880	2485	2485	2485	2485	0
216	20231025	165100	424757880	2485	2485	2485	2485	0
217	20231025	165000	424757880	2485	2485	2485	2485	0
218	20231025	164900	424757880	2485	2485	2485	2485	0
219	20231025	164800	424757880	2485	2485	2485	2485	0
220	20231025	164700	424757880	2485	2485	2485	2485	0
221	20231025	164600	424757880	2485	2485	2485	2485	0
222	20231025	164500	424757880	2485	2485	2485	2485	0
223	20231025	164400	424757880	2485	2485	2485	2485	0
224	20231025	164300	424757880	2485	2485	2485	2485	0
225	20231025	164200	424757880	2485	2485	2485	2485	0
226	20231025	164100	424757880	2485	2485	2485	2485	0
227	20231025	164000	424757880	2485	2485	2485	2485	0
228	20231025	163900	424757880	2485	2485	2485	2485	0
229	20231025	163800	424757880	2485	2485	2485	2485	0
230	20231025	163700	424757880	2485	2485	2485	2485	0
231	20231025	163600	424757880	2485	2485	2485	2485	0
232	20231025	163500	424757880	2485	2485	2485	2485	0
233	20231025	163400	424757880	2485	2485	2485	2485	0
234	20231025	163300	424757880	2485	2485	2485	2485	0
235	20231025	163200	424757880	2485	2485	2485	2485	0
236	20231025	163100	424757880	2485	2485	2485	2485	0
237	20231025	163000	424757880	2485	2485	2485	2485	0
238	20231025	162900	424757880	2485	2485	2485	2485	0
239	20231025	162800	424757880	2485	2485	2485	2485	0
240	20231025	162700	424757880	2485	2485	2485	2485	0
241	20231025	162600	424757880	2485	2485	2485	2485	0
242	20231025	162500	424757880	2485	2485	2485	2485	3832
243	20231025	162400	424757880	2485	2485	2485	2485	0
244	20231025	162300	424757880	2485	2485	2485	2485	0
245	20231025	162200	424757880	2485	2485	2485	2485	0
246	20231025	162100	424757880	2485	2485	2485	2485	0
247	20231025	162000	424757880	2485	2485	2485	2485	0
248	20231025	161900	424757880	2485	2485	2485	2485	0
249	20231025	161800	424757880	2485	2485	2485	2485	0
250	20231025	161700	424757880	2485	2485	2485	2485	0
251	20231025	161600	424757880	2485	2485	2485	2485	0
252	20231025	161500	424757880	2485	2485	2485	2485	0
253	20231025	161400	424757880	2485	2485	2485	2485	0
254	20231025	161300	424757880	2485	2485	2485	2485	0
255	20231025	161200	424757880	2485	2485	2485	2485	0
256	20231025	161100	424757880	2485	2485	2485	2485	0
257	20231025	161000	424757880	2485	2485	2485	2485	0
258	20231025	160900	424757880	2485	2485	2485	2485	0
259	20231025	160800	424757880	2485	2485	2485	2485	0
260	20231025	160700	424757880	2485	2485	2485	2485	0
261	20231025	160600	424757880	2485	2485	2485	2485	0
262	20231025	160500	424757880	2485	2485	2485	2485	0
263	20231025	160400	424757880	2485	2485	2485	2485	0
264	20231025	160300	424757880	2485	2485	2485	2485	0
265	20231025	160200	424757880	2485	2485	2485	2485	0
266	20231025	160100	424757880	2485	2485	2485	2485	0
267	20231025	160000	424757880	2485	2485	2485	2485	0
268	20231025	155900	424757880	2485	2485	2485	2485	0
269	20231025	155800	424757880	2485	2485	2485	2485	0
270	20231025	155700	424757880	2485	2485	2485	2485	0
271	20231025	155600	424757880	2485	2485	2485	2485	0
272	20231025	155500	424757880	2485	2485	2485	2485	3832
273	20231025	155400	424757880	2485	2485	2485	2485	0
274	20231025	155300	424757880	2485	2485	2485	2485	0
275	20231025	155200	424757880	2485	2485	2485	2485	0
276	20231025	155100	424757880	2485	2485	2485	2485	0
277	20231025	155000	424757880	2485	2485	2485	2485	0
278	20231025	154900	424757880	2485	2485	2485	2485	0
279	20231025	154800	424757880	2485	2485	2485	2485	0
280	20231025	154700	424757880	2485	2485	2485	2485	0
281	20231025	154600	424757880	2485	2485	2485	2485	0
282	20231025	154500	424757880	2485	2485	2485	2485	0
283	20231025	154400	424757880	2485	2485	2485	2485	0
284	20231025	154300	424757880	2485	2485	2485	2485	0
285	20231025	154200	424757880	2485	2485	2485	2485	0
286	20231025	154100	424757880	2485	2485	2485	2485	0
287	20231025	154000	424757880	2485	2485	2485	2485	0
288	20231025	153900	424757880	2485	2485	2485	2485	0
289	20231025	153800	424757880	2485	2485	2485	2485	0
290	20231025	153700	424757880	2485	2485	2485	2485	0
291	20231025	153600	424757880	2485	2485	2485	2485	0
292	20231025	153500	424757880	2485	2485	2485	2485	0
293	20231025	153400	424757880	2485	2485	2485	2485	0
294	20231025	153300	424757880	2485	2485	2485	2485	0
295	20231025	153200	424757880	2485	2485	2485	2485	0
296	20231025	153100	424757880	2485	2485	2485	2485	0
297	20231025	153000	424757880	2485	2485	2485	2485	3832
298	20231025	152900	415235360	2495	2495	2495	2495	0
299	20231025	152800	415235360	2495	2495	2495	2495	0
300	20231025	152700	415235360	2495	2495	2495	2495	0
301	20231025	152600	415235360	2495	2495	2495	2495	0
302	20231025	152500	415235360	2495	2495	2495	2495	0
303	20231025	152400	415235360	2495	2495	2495	2495	0
304	20231025	152300	415235360	2495	2495	2495	2495	0
305	20231025	152200	415235360	2495	2495	2495	2495	0
306	20231025	152100	415235360	2495	2495	2495	2495	0
307	20231025	152000	415235360	2495	2495	2495	2495	0
308	20231025	151900	415235360	2495	2500	2500	2480	1408
309	20231025	151800	411735050	2500	2500	2510	2500	7865
310	20231025	151700	392052680	2510	2500	2510	2500	128
311	20231025	151600	391732400	2500	2500	2500	2490	2221
312	20231025	151500	386191270	2510	2505	2510	2495	1253
313	20231025	151400	383058820	2515	2505	2515	2480	2269
314	20231025	151300	377405345	2515	2515	2515	2505	71
315	20231025	151200	377226825	2515	2510	2515	2500	1419
316	20231025	151100	373673875	2515	2495	2515	2480	3417
317	20231025	151000	365136820	2495	2495	2500	2480	718
318	20231025	150900	363346935	2500	2500	2505	2495	1554
319	20231025	150800	359461770	2500	2500	2505	2495	1384
320	20231025	150700	356001820	2500	2510	2510	2495	1186
321	20231025	150600	353042645	2510	2510	2510	2510	4
322	20231025	150500	353032605	2510	2480	2510	2475	555
323	20231025	150400	351656450	2515	2505	2515	2460	1514
324	20231025	150300	347885725	2520	2515	2520	2510	201
325	20231025	150200	347380460	2520	2520	2520	2515	65
326	20231025	150100	347216685	2520	2510	2520	2505	643
327	20231025	150000	345602960	2510	2500	2510	2500	340
328	20231025	145900	344752950	2510	2500	2510	2500	535
329	20231025	145800	343412625	2485	2495	2540	2485	4056
330	20231025	145700	333288950	2495	2495	2495	2475	1079
331	20231025	145600	330603095	2495	2495	2495	2475	2387
332	20231025	145500	324654720	2495	2485	2495	2470	861
333	20231025	145400	322524265	2495	2500	2520	2480	3398
334	20231025	145300	314072575	2505	2535	2540	2505	2066
335	20231025	145200	308862460	2540	2555	2555	2530	1321
336	20231025	145100	305513840	2560	2535	2560	2535	532
337	20231025	145000	304158965	2540	2540	2540	2540	0
338	20231025	144900	304158965	2540	2535	2540	2535	518
339	20231025	144800	302843290	2540	2500	2540	2500	2106
340	20231025	144700	297546020	2500	2510	2515	2495	1492
341	20231025	144600	293813840	2510	2510	2515	2510	335
342	20231025	144500	292971835	2515	2515	2515	2510	265
343	20231025	144400	292305675	2520	2520	2520	2520	138
344	20231025	144300	291957915	2520	2525	2530	2520	761
345	20231025	144200	290036880	2525	2510	2525	2510	954
346	20231025	144100	287634245	2510	2505	2510	2500	422
347	20231025	144000	286577955	2510	2505	2510	2500	61
348	20231025	143900	286425310	2505	2490	2510	2470	337
349	20231025	143800	285588480	2510	2510	2510	2495	112
350	20231025	143700	285307945	2505	2510	2510	2500	51
351	20231025	143600	285180265	2500	2475	2510	2470	1308
352	20231025	143500	281930165	2490	2480	2490	2475	223
353	20231025	143400	281377830	2490	2495	2495	2475	2229
354	20231025	143300	275851560	2500	2500	2500	2500	5
355	20231025	143200	275839060	2490	2515	2520	2490	3261
356	20231025	143100	267682570	2520	2515	2520	2515	67
357	20231025	143000	267514025	2510	2520	2525	2510	424
358	20231025	142900	266446405	2525	2525	2525	2520	1207
359	20231025	142800	263398735	2525	2530	2540	2520	259
360	20231025	142700	262743735	2530	2530	2530	2530	25
361	20231025	142600	262680485	2530	2525	2540	2525	371
362	20231025	142500	261739920	2535	2535	2535	2525	125
363	20231025	142400	261423165	2535	2530	2540	2530	234
364	20231025	142300	260828940	2540	2520	2550	2520	840
365	20231025	142200	258710000	2530	2525	2530	2525	632
366	20231025	142100	257111055	2530	2530	2530	2530	3619
367	20231025	142000	247954985	2530	2545	2550	2530	1926
368	20231025	141900	243072790	2545	2545	2545	2505	1001
369	20231025	141800	240541530	2550	2555	2565	2550	475
370	20231025	141700	239329790	2570	2545	2570	2545	5261
371	20231025	141600	225872675	2525	2535	2545	2525	2249
372	20231025	141500	220188085	2535	2535	2535	2535	2461
373	20231025	141400	213949450	2560	2565	2575	2525	2020
374	20231025	141300	208798060	2535	2505	2575	2490	5698
375	20231025	141200	194413995	2510	2510	2510	2510	220
376	20231025	141100	193861795	2500	2475	2500	2475	6150
377	20231025	141000	178618915	2480	2475	2480	2475	7567
378	20231025	140900	159890585	2480	2480	2480	2480	37
379	20231025	140800	159798825	2480	2480	2480	2475	2828
380	20231025	140700	152787885	2475	2475	2485	2470	7103
381	20231025	140600	135173730	2475	2475	2475	2475	11
382	20231025	140500	135146505	2465	2465	2475	2465	63
383	20231025	140400	134991090	2465	2455	2480	2450	999
384	20231025	140300	132533050	2455	2425	2455	2425	2
385	20231025	140200	132528170	2465	2400	2465	2380	15138
386	20231025	140100	95560485	2405	2405	2405	2405	0
387	20231025	140000	95560485	2405	2405	2405	2405	0
388	20231025	135900	95560485	2405	2405	2405	2405	1
389	20231025	135800	95558080	2400	2400	2400	2400	0
390	20231025	135700	95558080	2400	2400	2400	2400	3
391	20231025	135600	95550880	2405	2405	2405	2405	0
392	20231025	135500	95550880	2405	2405	2405	2405	5
393	20231025	135400	95538855	2405	2405	2405	2405	0
394	20231025	135300	95538855	2405	2405	2405	2405	0
395	20231025	135200	95538855	2405	2405	2405	2405	0
396	20231025	135100	95538855	2405	2405	2405	2405	0
397	20231025	135000	95538855	2405	2405	2405	2405	0
398	20231025	134900	95538855	2405	2405	2405	2405	0
399	20231025	134800	95538855	2405	2405	2405	2405	0
400	20231025	134700	95538855	2405	2405	2405	2405	0
401	20231025	134600	95538855	2405	2405	2405	2405	0
402	20231025	134500	95538855	2405	2405	2405	2405	0
403	20231025	134400	95538855	2405	2405	2405	2395	417
404	20231025	134300	94539885	2405	2405	2405	2405	0
405	20231025	134200	94539885	2405	2405	2405	2405	0
406	20231025	134100	94539885	2405	2405	2405	2405	0
407	20231025	134000	94539885	2405	2395	2405	2395	26
408	20231025	133900	94477605	2395	2390	2395	2390	80
409	20231025	133800	94286375	2390	2390	2390	2390	1
410	20231025	133700	94283985	2380	2380	2380	2380	0
411	20231025	133600	94283985	2380	2380	2380	2380	0
412	20231025	133500	94283985	2380	2380	2380	2380	0
413	20231025	133400	94283985	2380	2380	2380	2380	382
414	20231025	133300	93374825	2380	2380	2380	2380	1
415	20231025	133200	93372445	2375	2370	2375	2365	503
416	20231025	133100	92180900	2380	2380	2380	2380	0
417	20231025	133000	92180900	2380	2380	2380	2380	0
418	20231025	132900	92180900	2380	2380	2380	2380	12
419	20231025	132800	92152340	2370	2370	2370	2370	0
420	20231025	132700	92152340	2370	2375	2375	2370	1365
421	20231025	132600	88917265	2375	2380	2380	2375	175
422	20231025	132500	88501615	2380	2385	2385	2380	451
423	20231025	132400	87428035	2380	2385	2385	2380	1001
424	20231025	132300	85043855	2395	2395	2395	2395	1
425	20231025	132200	85041460	2385	2385	2385	2385	0
426	20231025	132100	85041460	2385	2385	2385	2385	0
427	20231025	132000	85041460	2385	2395	2395	2385	1953
428	20231025	131900	80373845	2400	2400	2400	2400	0
429	20231025	131800	80373845	2400	2400	2400	2400	16
430	20231025	131700	80335445	2400	2400	2400	2400	0
431	20231025	131600	80335445	2400	2400	2400	2400	0
432	20231025	131500	80335445	2400	2400	2400	2400	30
433	20231025	131400	80263445	2400	2400	2400	2400	0
434	20231025	131300	80263445	2400	2400	2400	2400	40
435	20231025	131200	80167445	2395	2395	2395	2395	0
436	20231025	131100	80167445	2395	2405	2405	2395	121
437	20231025	131000	79877540	2390	2405	2405	2390	1048
438	20231025	130900	77372500	2405	2395	2405	2395	621
439	20231025	130800	75884095	2395	2395	2395	2395	0
440	20231025	130700	75884095	2395	2395	2395	2395	553
441	20231025	130600	74559660	2395	2395	2395	2395	0
442	20231025	130500	74559660	2395	2395	2395	2395	0
443	20231025	130400	74559660	2395	2425	2425	2395	10728
444	20231025	130300	48787660	2430	2430	2430	2430	5
445	20231025	130200	48775510	2425	2425	2425	2425	504
446	20231025	130100	47553310	2430	2430	2430	2430	4
447	20231025	130000	47543590	2435	2435	2435	2435	0
448	20231025	125900	47543590	2435	2435	2435	2435	0
449	20231025	125800	47543590	2435	2435	2435	2435	0
450	20231025	125700	47543590	2435	2435	2435	2435	0
451	20231025	125600	47543590	2435	2435	2435	2435	0
452	20231025	125500	47543590	2435	2435	2435	2435	0
453	20231025	125400	47543590	2435	2435	2435	2435	0
454	20231025	125300	47543590	2435	2435	2435	2435	0
455	20231025	125200	47543590	2435	2435	2435	2435	0
456	20231025	125100	47543590	2435	2435	2435	2435	0
457	20231025	125000	47543590	2435	2435	2435	2435	0
458	20231025	124900	47543590	2435	2435	2435	2435	0
459	20231025	124800	47543590	2435	2435	2435	2435	0
460	20231025	124700	47543590	2435	2435	2435	2435	0
461	20231025	124600	47543590	2435	2430	2435	2430	11
462	20231025	124500	47516855	2435	2435	2435	2435	0
463	20231025	124400	47516855	2435	2430	2435	2430	7
464	20231025	124300	47499840	2430	2430	2430	2430	5
465	20231025	124200	47487690	2435	2435	2435	2435	0
466	20231025	124100	47487690	2435	2435	2435	2435	0
467	20231025	124000	47487690	2435	2435	2435	2435	0
468	20231025	123900	47487690	2435	2435	2435	2435	0
469	20231025	123800	47487690	2435	2435	2435	2435	0
470	20231025	123700	47487690	2435	2435	2435	2435	0
471	20231025	123600	47487690	2435	2435	2435	2435	3
472	20231025	123500	47480385	2425	2425	2425	2425	0
473	20231025	123400	47480385	2425	2425	2425	2425	0
474	20231025	123300	47480385	2425	2425	2425	2425	2
475	20231025	123200	47475535	2425	2425	2425	2425	0
476	20231025	123100	47475535	2425	2425	2425	2425	0
477	20231025	123000	47475535	2425	2425	2425	2425	1
478	20231025	122900	47473110	2425	2425	2425	2425	0
479	20231025	122800	47473110	2425	2425	2425	2425	0
480	20231025	122700	47473110	2425	2425	2425	2425	0
481	20231025	122600	47473110	2425	2425	2425	2425	0
482	20231025	122500	47473110	2425	2425	2425	2425	1
483	20231025	122400	47470685	2425	2425	2425	2425	1
484	20231025	122300	47468260	2410	2410	2410	2410	0
485	20231025	122200	47468260	2410	2415	2415	2405	577
486	20231025	122100	46080095	2415	2420	2420	2415	496
487	20231025	122000	44882250	2415	2415	2415	2415	0
488	20231025	121900	44882250	2415	2415	2415	2415	0
489	20231025	121800	44882250	2415	2415	2415	2415	20
490	20231025	121700	44833950	2415	2415	2415	2415	0
491	20231025	121600	44833950	2415	2415	2415	2415	0
492	20231025	121500	44833950	2415	2415	2415	2415	0
493	20231025	121400	44833950	2415	2415	2415	2415	19
494	20231025	121300	44788065	2415	2415	2415	2415	0
495	20231025	121200	44788065	2415	2415	2415	2415	0
496	20231025	121100	44788065	2415	2415	2415	2415	0
497	20231025	121000	44788065	2415	2425	2425	2415	516
498	20231025	120900	43541455	2435	2435	2435	2435	0
499	20231025	120800	43541455	2435	2435	2435	2435	7
500	20231025	120700	43524410	2430	2430	2430	2430	51
501	20231025	120600	43400480	2435	2435	2435	2435	0
502	20231025	120500	43400480	2435	2435	2435	2435	0
503	20231025	120400	43400480	2435	2435	2435	2435	0
504	20231025	120300	43400480	2435	2435	2435	2435	0
505	20231025	120200	43400480	2435	2435	2435	2435	0
506	20231025	120100	43400480	2435	2435	2435	2435	0
507	20231025	120000	43400480	2435	2435	2435	2435	1
508	20231025	115900	43398045	2435	2435	2435	2435	0
509	20231025	115800	43398045	2435	2435	2435	2435	1
510	20231025	115700	43395610	2425	2425	2425	2425	0
511	20231025	115600	43395610	2425	2420	2425	2415	64
512	20231025	115500	43241015	2430	2440	2440	2430	25
513	20231025	115400	43180175	2440	2440	2440	2440	0
514	20231025	115300	43180175	2440	2440	2440	2440	0
515	20231025	115200	43180175	2440	2440	2440	2440	0
516	20231025	115100	43180175	2440	2440	2440	2440	0
517	20231025	115000	43180175	2440	2440	2440	2440	0
518	20231025	114900	43180175	2440	2440	2440	2440	0
519	20231025	114800	43180175	2440	2440	2440	2440	0
520	20231025	114700	43180175	2440	2440	2440	2440	0
521	20231025	114600	43180175	2440	2440	2440	2440	0
522	20231025	114500	43180175	2440	2440	2440	2440	0
523	20231025	114400	43180175	2440	2440	2440	2440	0
524	20231025	114300	43180175	2440	2440	2440	2440	2
525	20231025	114200	43175295	2440	2440	2440	2440	12
526	20231025	114100	43146015	2440	2440	2440	2440	105
527	20231025	114000	42889815	2435	2435	2435	2435	410
528	20231025	113900	41891465	2435	2435	2435	2435	0
529	20231025	113800	41891465	2435	2435	2435	2435	100
530	20231025	113700	41647965	2430	2430	2430	2430	0
531	20231025	113600	41647965	2430	2430	2430	2430	7
532	20231025	113500	41630955	2430	2430	2430	2430	704
533	20231025	113400	39920235	2430	2430	2430	2430	10
534	20231025	113300	39895935	2430	2430	2430	2430	0
535	20231025	113200	39895935	2430	2430	2430	2430	0
536	20231025	113100	39895935	2430	2430	2430	2430	1
537	20231025	113000	39893505	2415	2415	2415	2415	0
538	20231025	112900	39893505	2415	2415	2415	2415	0
539	20231025	112800	39893505	2415	2415	2415	2415	0
540	20231025	112700	39893505	2415	2415	2415	2415	0
541	20231025	112600	39893505	2415	2415	2415	2415	99
542	20231025	112500	39654420	2415	2415	2415	2415	0
543	20231025	112400	39654420	2415	2415	2415	2415	200
544	20231025	112300	39171420	2415	2415	2415	2415	0
545	20231025	112200	39171420	2415	2415	2415	2415	0
546	20231025	112100	39171420	2415	2415	2415	2415	1
547	20231025	112000	39169005	2415	2415	2415	2415	0
548	20231025	111900	39169005	2415	2415	2415	2415	0
549	20231025	111800	39169005	2415	2415	2415	2415	1
550	20231025	111700	39166590	2430	2430	2430	2430	2
551	20231025	111600	39161730	2430	2430	2430	2430	0
552	20231025	111500	39161730	2430	2430	2430	2430	0
553	20231025	111400	39161730	2430	2430	2430	2430	0
554	20231025	111300	39161730	2430	2430	2430	2430	0
555	20231025	111200	39161730	2430	2430	2430	2430	0
556	20231025	111100	39161730	2430	2430	2430	2430	0
557	20231025	111000	39161730	2430	2430	2430	2430	112
558	20231025	110900	38889570	2425	2425	2425	2425	135
559	20231025	110800	38562195	2420	2420	2420	2420	0
560	20231025	110700	38562195	2420	2420	2420	2420	0
561	20231025	110600	38562195	2420	2420	2420	2420	153
562	20231025	110500	38191935	2420	2420	2420	2420	87
563	20231025	110400	37981395	2415	2415	2415	2415	316
564	20231025	110300	37218255	2415	2415	2415	2415	0
565	20231025	110200	37218255	2415	2415	2415	2415	0
566	20231025	110100	37218255	2415	2415	2415	2415	44
567	20231025	110000	37111995	2415	2415	2415	2415	6
568	20231025	105900	37097505	2415	2415	2415	2415	0
569	20231025	105800	37097505	2415	2415	2415	2415	0
570	20231025	105700	37097505	2415	2415	2415	2415	2
571	20231025	105600	37092675	2420	2420	2420	2420	0
572	20231025	105500	37092675	2420	2420	2420	2420	0
573	20231025	105400	37092675	2420	2420	2420	2420	0
574	20231025	105300	37092675	2420	2420	2420	2420	0
575	20231025	105200	37092675	2420	2420	2420	2420	0
576	20231025	105100	37092675	2420	2420	2420	2420	0
577	20231025	105000	37092675	2420	2420	2420	2420	0
578	20231025	104900	37092675	2420	2420	2420	2420	0
579	20231025	104800	37092675	2420	2420	2420	2420	10
580	20231025	104700	37068475	2405	2405	2405	2405	836
581	20231025	104600	35057895	2400	2430	2430	2400	300
582	20231025	104500	34335570	2420	2420	2420	2420	0
583	20231025	104400	34335570	2420	2420	2420	2420	0
584	20231025	104300	34335570	2420	2420	2420	2420	0
585	20231025	104200	34335570	2420	2420	2420	2420	0
586	20231025	104100	34335570	2420	2420	2420	2420	0
587	20231025	104000	34335570	2420	2420	2420	2420	0
588	20231025	103900	34335570	2420	2425	2425	2420	12
589	20231025	103800	34306480	2420	2420	2420	2420	0
590	20231025	103700	34306480	2420	2420	2420	2420	0
591	20231025	103600	34306480	2420	2420	2420	2420	0
592	20231025	103500	34306480	2420	2420	2420	2420	0
593	20231025	103400	34306480	2420	2430	2430	2420	14
594	20231025	103300	34272540	2450	2450	2450	2450	15
595	20231025	103200	34235790	2450	2445	2450	2445	9
596	20231025	103100	34213770	2430	2430	2430	2430	0
597	20231025	103000	34213770	2430	2430	2430	2430	3400
598	20231025	102900	25951770	2450	2450	2450	2450	1
599	20231025	102800	25949320	2435	2435	2435	2435	0
600	20231025	102700	25949320	2435	2435	2435	2435	25
601	20231025	102600	25888445	2430	2430	2430	2430	0
602	20231025	102500	25888445	2430	2415	2430	2405	1998
603	20231025	102400	21035670	2415	2430	2430	2415	227
604	20231025	102300	20484260	2430	2430	2430	2430	448
605	20231025	102200	19395620	2430	2430	2430	2430	0
606	20231025	102100	19395620	2430	2430	2430	2430	9
607	20231025	102000	19373750	2430	2435	2435	2430	6
608	20231025	101900	19359160	2440	2440	2440	2440	0
609	20231025	101800	19359160	2440	2440	2440	2440	0
610	20231025	101700	19359160	2440	2430	2440	2430	7
611	20231025	101600	19342125	2430	2430	2430	2430	0
612	20231025	101500	19342125	2430	2430	2430	2430	0
613	20231025	101400	19342125	2430	2430	2430	2430	0
614	20231025	101300	19342125	2430	2430	2430	2430	0
615	20231025	101200	19342125	2430	2430	2430	2430	0
616	20231025	101100	19342125	2430	2430	2430	2430	4
617	20231025	101000	19332405	2440	2440	2440	2440	0
618	20231025	100900	19332405	2440	2440	2440	2440	0
619	20231025	100800	19332405	2440	2440	2440	2440	0
620	20231025	100700	19332405	2440	2440	2440	2440	1
621	20231025	100600	19329965	2435	2435	2435	2435	0
622	20231025	100500	19329965	2435	2435	2435	2435	2
623	20231025	100400	19325095	2435	2435	2435	2435	0
624	20231025	100300	19325095	2435	2435	2435	2435	3
625	20231025	100200	19317790	2440	2440	2440	2440	104
626	20231025	100100	19064030	2440	2440	2440	2440	1
627	20231025	100000	19061590	2425	2425	2425	2425	18
628	20231025	095900	19017940	2440	2430	2440	2430	6
629	20231025	095800	19003335	2445	2445	2445	2445	100
630	20231025	095700	18758835	2455	2455	2455	2455	0
631	20231025	095600	18758835	2455	2455	2455	2455	1
632	20231025	095500	18756380	2420	2420	2420	2420	0
633	20231025	095400	18756380	2420	2420	2420	2420	0
634	20231025	095300	18756380	2420	2425	2425	2420	4
635	20231025	095200	18746695	2430	2430	2430	2430	0
636	20231025	095100	18746695	2430	2430	2430	2430	0
637	20231025	095000	18746695	2430	2425	2430	2415	9
638	20231025	094900	18724925	2430	2430	2430	2430	0
639	20231025	094800	18724925	2430	2430	2430	2430	2
640	20231025	094700	18720065	2430	2430	2430	2430	0
641	20231025	094600	18720065	2430	2430	2430	2430	0
642	20231025	094500	18720065	2430	2430	2430	2430	6
643	20231025	094400	18705485	2430	2425	2430	2405	79
644	20231025	094300	18514925	2410	2430	2430	2410	27
645	20231025	094200	18449415	2480	2480	2480	2480	0
646	20231025	094100	18449415	2480	2480	2480	2480	0
647	20231025	094000	18449415	2480	2480	2480	2480	0
648	20231025	093900	18449415	2480	2475	2485	2390	1323
649	20231025	093800	15234545	2470	2470	2470	2470	181
650	20231025	093700	14787475	2475	2475	2475	2475	20
651	20231025	093600	14737975	2475	2475	2475	2475	10
652	20231025	093500	14713225	2475	2475	2475	2475	0
653	20231025	093400	14713225	2475	2475	2475	2475	0
654	20231025	093300	14713225	2475	2475	2475	2475	0
655	20231025	093200	14713225	2475	2475	2475	2475	12
656	20231025	093100	14683525	2475	2475	2475	2475	0
657	20231025	093000	14683525	2475	2475	2475	2475	0
658	20231025	092900	14683525	2475	2475	2475	2475	0
659	20231025	092800	14683525	2475	2475	2475	2475	1
660	20231025	092700	14681050	2460	2460	2460	2460	0
661	20231025	092600	14681050	2460	2460	2460	2460	10
662	20231025	092500	14656450	2460	2460	2460	2460	0
663	20231025	092400	14656450	2460	2465	2465	2460	6
664	20231025	092300	14641665	2465	2465	2465	2465	16
665	20231025	092200	14602225	2440	2445	2445	2440	50
666	20231025	092100	14480190	2430	2455	2455	2430	385
667	20231025	092000	13539770	2460	2460	2460	2460	4
668	20231025	091900	13529930	2460	2460	2460	2460	0
669	20231025	091800	13529930	2460	2460	2460	2460	330
670	20231025	091700	12718130	2465	2465	2465	2465	56
671	20231025	091600	12580090	2470	2470	2470	2470	0
672	20231025	091500	12580090	2470	2470	2470	2470	3
673	20231025	091400	12572680	2485	2485	2485	2470	89
674	20231025	091300	12352175	2485	2470	2485	2470	636
675	20231025	091200	10771955	2470	2470	2470	2470	0
676	20231025	091100	10771955	2470	2470	2470	2470	0
677	20231025	091000	10771955	2470	2470	2470	2470	74
678	20231025	090900	10589175	2470	2475	2475	2470	40
679	20231025	090800	10490295	2490	2480	2490	2480	76
680	20231025	090700	10301065	2490	2480	2490	2480	60
681	20231025	090600	10151895	2475	2480	2490	2475	249
682	20231025	090500	9534590	2470	2470	2470	2470	1796
683	20231025	090400	5098470	2470	2470	2470	2470	0
684	20231025	090300	5098470	2470	2470	2470	2470	1
685	20231025	090200	5096000	2450	2450	2450	2450	0
686	20231025	090100	5096000	2450	2450	2450	2450	2034
687	20231025	090000	112700	2450	2450	2450	2450	46