KissMeData/306620/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203300	179492800	2405	2405	2405	2405	1932
3	20231024	203200	179492800	2405	2405	2405	2405	0
4	20231024	203100	179492800	2405	2405	2405	2405	0
5	20231024	203000	179492800	2405	2405	2405	2405	0
6	20231024	202900	179492800	2405	2405	2405	2405	0
7	20231024	202800	179492800	2405	2405	2405	2405	0
8	20231024	202700	179492800	2405	2405	2405	2405	0
9	20231024	202600	179492800	2405	2405	2405	2405	0
10	20231024	202500	179492800	2405	2405	2405	2405	0
11	20231024	202400	179492800	2405	2405	2405	2405	0
12	20231024	202300	179492800	2405	2405	2405	2405	0
13	20231024	202200	179492800	2405	2405	2405	2405	0
14	20231024	202100	179492800	2405	2405	2405	2405	0
15	20231024	202000	179492800	2405	2405	2405	2405	0
16	20231024	201900	179492800	2405	2405	2405	2405	0
17	20231024	201800	179492800	2405	2405	2405	2405	0
18	20231024	201700	179492800	2405	2405	2405	2405	0
19	20231024	201600	179492800	2405	2405	2405	2405	0
20	20231024	201500	179492800	2405	2405	2405	2405	0
21	20231024	201400	179492800	2405	2405	2405	2405	0
22	20231024	201300	179492800	2405	2405	2405	2405	0
23	20231024	201200	179492800	2405	2405	2405	2405	0
24	20231024	201100	179492800	2405	2405	2405	2405	0
25	20231024	201000	179492800	2405	2405	2405	2405	0
26	20231024	200900	179492800	2405	2405	2405	2405	0
27	20231024	200800	179492800	2405	2405	2405	2405	0
28	20231024	200700	179492800	2405	2405	2405	2405	0
29	20231024	200600	179492800	2405	2405	2405	2405	0
30	20231024	200500	179492800	2405	2405	2405	2405	0
31	20231024	200400	179492800	2405	2405	2405	2405	0
32	20231024	200300	179492800	2405	2405	2405	2405	1932
33	20231024	200200	179492800	2405	2405	2405	2405	0
34	20231024	200100	179492800	2405	2405	2405	2405	0
35	20231024	200000	179492800	2405	2405	2405	2405	0
36	20231024	195900	179492800	2405	2405	2405	2405	0
37	20231024	195800	179492800	2405	2405	2405	2405	0
38	20231024	195700	179492800	2405	2405	2405	2405	0
39	20231024	195600	179492800	2405	2405	2405	2405	0
40	20231024	195500	179492800	2405	2405	2405	2405	0
41	20231024	195400	179492800	2405	2405	2405	2405	0
42	20231024	195300	179492800	2405	2405	2405	2405	0
43	20231024	195200	179492800	2405	2405	2405	2405	0
44	20231024	195100	179492800	2405	2405	2405	2405	0
45	20231024	195000	179492800	2405	2405	2405	2405	0
46	20231024	194900	179492800	2405	2405	2405	2405	0
47	20231024	194800	179492800	2405	2405	2405	2405	0
48	20231024	194700	179492800	2405	2405	2405	2405	0
49	20231024	194600	179492800	2405	2405	2405	2405	0
50	20231024	194500	179492800	2405	2405	2405	2405	0
51	20231024	194400	179492800	2405	2405	2405	2405	0
52	20231024	194300	179492800	2405	2405	2405	2405	0
53	20231024	194200	179492800	2405	2405	2405	2405	0
54	20231024	194100	179492800	2405	2405	2405	2405	0
55	20231024	194000	179492800	2405	2405	2405	2405	0
56	20231024	193900	179492800	2405	2405	2405	2405	0
57	20231024	193800	179492800	2405	2405	2405	2405	0
58	20231024	193700	179492800	2405	2405	2405	2405	0
59	20231024	193600	179492800	2405	2405	2405	2405	0
60	20231024	193500	179492800	2405	2405	2405	2405	0
61	20231024	193400	179492800	2405	2405	2405	2405	0
62	20231024	193300	179492800	2405	2405	2405	2405	1932
63	20231024	193200	179492800	2405	2405	2405	2405	0
64	20231024	193100	179492800	2405	2405	2405	2405	0
65	20231024	193000	179492800	2405	2405	2405	2405	0
66	20231024	192900	179492800	2405	2405	2405	2405	0
67	20231024	192800	179492800	2405	2405	2405	2405	0
68	20231024	192700	179492800	2405	2405	2405	2405	0
69	20231024	192600	179492800	2405	2405	2405	2405	0
70	20231024	192500	179492800	2405	2405	2405	2405	0
71	20231024	192400	179492800	2405	2405	2405	2405	0
72	20231024	192300	179492800	2405	2405	2405	2405	0
73	20231024	192200	179492800	2405	2405	2405	2405	0
74	20231024	192100	179492800	2405	2405	2405	2405	0
75	20231024	192000	179492800	2405	2405	2405	2405	0
76	20231024	191900	179492800	2405	2405	2405	2405	0
77	20231024	191800	179492800	2405	2405	2405	2405	0
78	20231024	191700	179492800	2405	2405	2405	2405	0
79	20231024	191600	179492800	2405	2405	2405	2405	0
80	20231024	191500	179492800	2405	2405	2405	2405	0
81	20231024	191400	179492800	2405	2405	2405	2405	0
82	20231024	191300	179492800	2405	2405	2405	2405	0
83	20231024	191200	179492800	2405	2405	2405	2405	0
84	20231024	191100	179492800	2405	2405	2405	2405	0
85	20231024	191000	179492800	2405	2405	2405	2405	0
86	20231024	190900	179492800	2405	2405	2405	2405	0
87	20231024	190800	179492800	2405	2405	2405	2405	0
88	20231024	190700	179492800	2405	2405	2405	2405	0
89	20231024	190600	179492800	2405	2405	2405	2405	0
90	20231024	190500	179492800	2405	2405	2405	2405	0
91	20231024	190400	179492800	2405	2405	2405	2405	0
92	20231024	190300	179492800	2405	2405	2405	2405	1932
93	20231024	190200	179492800	2405	2405	2405	2405	0
94	20231024	190100	179492800	2405	2405	2405	2405	0
95	20231024	190000	179492800	2405	2405	2405	2405	0
96	20231024	185900	179492800	2405	2405	2405	2405	0
97	20231024	185800	179492800	2405	2405	2405	2405	0
98	20231024	185700	179492800	2405	2405	2405	2405	0
99	20231024	185600	179492800	2405	2405	2405	2405	0
100	20231024	185500	179492800	2405	2405	2405	2405	0
101	20231024	185400	179492800	2405	2405	2405	2405	0
102	20231024	185300	179492800	2405	2405	2405	2405	0
103	20231024	185200	179492800	2405	2405	2405	2405	0
104	20231024	185100	179492800	2405	2405	2405	2405	0
105	20231024	185000	179492800	2405	2405	2405	2405	0
106	20231024	184900	179492800	2405	2405	2405	2405	0
107	20231024	184800	179492800	2405	2405	2405	2405	0
108	20231024	184700	179492800	2405	2405	2405	2405	0
109	20231024	184600	179492800	2405	2405	2405	2405	0
110	20231024	184500	179492800	2405	2405	2405	2405	0
111	20231024	184400	179492800	2405	2405	2405	2405	0
112	20231024	184300	179492800	2405	2405	2405	2405	0
113	20231024	184200	179492800	2405	2405	2405	2405	0
114	20231024	184100	179492800	2405	2405	2405	2405	0
115	20231024	184000	179492800	2405	2405	2405	2405	0
116	20231024	183900	179492800	2405	2405	2405	2405	0
117	20231024	183800	179492800	2405	2405	2405	2405	0
118	20231024	183700	179492800	2405	2405	2405	2405	0
119	20231024	183600	179492800	2405	2405	2405	2405	0
120	20231024	183500	179492800	2405	2405	2405	2405	0
121	20231024	183400	179492800	2405	2405	2405	2405	0
122	20231024	183300	179492800	2405	2405	2405	2405	1932
123	20231024	183200	179492800	2405	2405	2405	2405	0
124	20231024	183100	179492800	2405	2405	2405	2405	0
125	20231024	183000	179492800	2405	2405	2405	2405	0
126	20231024	182900	179492800	2405	2405	2405	2405	0
127	20231024	182800	179492800	2405	2405	2405	2405	0
128	20231024	182700	179492800	2405	2405	2405	2405	0
129	20231024	182600	179492800	2405	2405	2405	2405	0
130	20231024	182500	179492800	2405	2405	2405	2405	0
131	20231024	182400	179492800	2405	2405	2405	2405	0
132	20231024	182300	179492800	2405	2405	2405	2405	0
133	20231024	182200	179492800	2405	2405	2405	2405	0
134	20231024	182100	179492800	2405	2405	2405	2405	0
135	20231024	182000	179492800	2405	2405	2405	2405	0
136	20231024	181900	179492800	2405	2405	2405	2405	0
137	20231024	181800	179492800	2405	2405	2405	2405	0
138	20231024	181700	179492800	2405	2405	2405	2405	0
139	20231024	181600	179492800	2405	2405	2405	2405	0
140	20231024	181500	179492800	2405	2405	2405	2405	0
141	20231024	181400	179492800	2405	2405	2405	2405	0
142	20231024	181300	179492800	2405	2405	2405	2405	0
143	20231024	181200	179492800	2405	2405	2405	2405	0
144	20231024	181100	179492800	2405	2405	2405	2405	0
145	20231024	181000	179492800	2405	2405	2405	2405	0
146	20231024	180900	179492800	2405	2405	2405	2405	0
147	20231024	180800	179492800	2405	2405	2405	2405	0
148	20231024	180700	179492800	2405	2405	2405	2405	0
149	20231024	180600	179492800	2405	2405	2405	2405	0
150	20231024	180500	179492800	2405	2405	2405	2405	0
151	20231024	180400	179492800	2405	2405	2405	2405	0
152	20231024	180300	179492800	2405	2405	2405	2405	1932
153	20231024	180200	179492800	2405	2405	2405	2405	0
154	20231024	180100	179492800	2405	2405	2405	2405	0
155	20231024	180000	179492800	2405	2405	2405	2405	0
156	20231024	175900	179492800	2405	2405	2405	2405	0
157	20231024	175800	179492800	2405	2405	2405	2405	0
158	20231024	175700	179492800	2405	2405	2405	2405	0
159	20231024	175600	179492800	2405	2405	2405	2405	0
160	20231024	175500	179492800	2405	2405	2405	2405	0
161	20231024	175400	179492800	2405	2405	2405	2405	0
162	20231024	175300	179492800	2405	2405	2405	2405	0
163	20231024	175200	179492800	2405	2405	2405	2405	0
164	20231024	175100	179492800	2405	2405	2405	2405	0
165	20231024	175000	179492800	2405	2405	2405	2405	0
166	20231024	174900	179492800	2405	2405	2405	2405	0
167	20231024	174800	179492800	2405	2405	2405	2405	0
168	20231024	174700	179492800	2405	2405	2405	2405	0
169	20231024	174600	179492800	2405	2405	2405	2405	0
170	20231024	174500	179492800	2405	2405	2405	2405	0
171	20231024	174400	179492800	2405	2405	2405	2405	0
172	20231024	174300	179492800	2405	2405	2405	2405	0
173	20231024	174200	179492800	2405	2405	2405	2405	0
174	20231024	174100	179492800	2405	2405	2405	2405	0
175	20231024	174000	179492800	2405	2405	2405	2405	0
176	20231024	173900	179492800	2405	2405	2405	2405	0
177	20231024	173800	179492800	2405	2405	2405	2405	0
178	20231024	173700	179492800	2405	2405	2405	2405	0
179	20231024	173600	179492800	2405	2405	2405	2405	0
180	20231024	173500	179492800	2405	2405	2405	2405	0
181	20231024	173400	179492800	2405	2405	2405	2405	0
182	20231024	173300	179492800	2405	2405	2405	2405	1932
183	20231024	173200	179492800	2405	2405	2405	2405	0
184	20231024	173100	179492800	2405	2405	2405	2405	0
185	20231024	173000	179492800	2405	2405	2405	2405	0
186	20231024	172900	179492800	2405	2405	2405	2405	0
187	20231024	172800	179492800	2405	2405	2405	2405	0
188	20231024	172700	179492800	2405	2405	2405	2405	0
189	20231024	172600	179492800	2405	2405	2405	2405	0
190	20231024	172500	179492800	2405	2405	2405	2405	0
191	20231024	172400	179492800	2405	2405	2405	2405	0
192	20231024	172300	179492800	2405	2405	2405	2405	0
193	20231024	172200	179492800	2405	2405	2405	2405	0
194	20231024	172100	179492800	2405	2405	2405	2405	0
195	20231024	172000	179492800	2405	2405	2405	2405	0
196	20231024	171900	179492800	2405	2405	2405	2405	0
197	20231024	171800	179492800	2405	2405	2405	2405	0
198	20231024	171700	179492800	2405	2405	2405	2405	0
199	20231024	171600	179492800	2405	2405	2405	2405	0
200	20231024	171500	179492800	2405	2405	2405	2405	0
201	20231024	171400	179492800	2405	2405	2405	2405	0
202	20231024	171300	179492800	2405	2405	2405	2405	0
203	20231024	171200	179492800	2405	2405	2405	2405	0
204	20231024	171100	179492800	2405	2405	2405	2405	0
205	20231024	171000	179492800	2405	2405	2405	2405	0
206	20231024	170900	179492800	2405	2405	2405	2405	0
207	20231024	170800	179492800	2405	2405	2405	2405	0
208	20231024	170700	179492800	2405	2405	2405	2405	0
209	20231024	170600	179492800	2405	2405	2405	2405	0
210	20231024	170500	179492800	2405	2405	2405	2405	0
211	20231024	170400	179492800	2405	2405	2405	2405	0
212	20231024	170300	179492800	2405	2405	2405	2405	1932
213	20231024	170200	179492800	2405	2405	2405	2405	0
214	20231024	170100	179492800	2405	2405	2405	2405	0
215	20231024	170000	179492800	2405	2405	2405	2405	0
216	20231024	165900	179492800	2405	2405	2405	2405	0
217	20231024	165800	179492800	2405	2405	2405	2405	0
218	20231024	165700	179492800	2405	2405	2405	2405	0
219	20231024	165600	179492800	2405	2405	2405	2405	0
220	20231024	165500	179492800	2405	2405	2405	2405	0
221	20231024	165400	179492800	2405	2405	2405	2405	0
222	20231024	165300	179492800	2405	2405	2405	2405	0
223	20231024	165200	179492800	2405	2405	2405	2405	0
224	20231024	165100	179492800	2405	2405	2405	2405	0
225	20231024	165000	179492800	2405	2405	2405	2405	0
226	20231024	164900	179492800	2405	2405	2405	2405	0
227	20231024	164800	179492800	2405	2405	2405	2405	0
228	20231024	164700	179492800	2405	2405	2405	2405	0
229	20231024	164600	179492800	2405	2405	2405	2405	0
230	20231024	164500	179492800	2405	2405	2405	2405	0
231	20231024	164400	179492800	2405	2405	2405	2405	0
232	20231024	164300	179492800	2405	2405	2405	2405	0
233	20231024	164200	179492800	2405	2405	2405	2405	0
234	20231024	164100	179492800	2405	2405	2405	2405	0
235	20231024	164000	179492800	2405	2405	2405	2405	0
236	20231024	163900	179492800	2405	2405	2405	2405	0
237	20231024	163800	179492800	2405	2405	2405	2405	0
238	20231024	163700	179492800	2405	2405	2405	2405	0
239	20231024	163600	179492800	2405	2405	2405	2405	0
240	20231024	163500	179492800	2405	2405	2405	2405	0
241	20231024	163400	179492800	2405	2405	2405	2405	0
242	20231024	163300	179492800	2405	2405	2405	2405	1932
243	20231024	163200	179492800	2405	2405	2405	2405	0
244	20231024	163100	179492800	2405	2405	2405	2405	0
245	20231024	163000	179492800	2405	2405	2405	2405	0
246	20231024	162900	179492800	2405	2405	2405	2405	0
247	20231024	162800	179492800	2405	2405	2405	2405	0
248	20231024	162700	179492800	2405	2405	2405	2405	0
249	20231024	162600	179492800	2405	2405	2405	2405	0
250	20231024	162500	179492800	2405	2405	2405	2405	0
251	20231024	162400	179492800	2405	2405	2405	2405	0
252	20231024	162300	179492800	2405	2405	2405	2405	0
253	20231024	162200	179492800	2405	2405	2405	2405	0
254	20231024	162100	179492800	2405	2405	2405	2405	0
255	20231024	162000	179492800	2405	2405	2405	2405	0
256	20231024	161900	179492800	2405	2405	2405	2405	0
257	20231024	161800	179492800	2405	2405	2405	2405	0
258	20231024	161700	179492800	2405	2405	2405	2405	0
259	20231024	161600	179492800	2405	2405	2405	2405	0
260	20231024	161500	179492800	2405	2405	2405	2405	0
261	20231024	161400	179492800	2405	2405	2405	2405	0
262	20231024	161300	179492800	2405	2405	2405	2405	0
263	20231024	161200	179492800	2405	2405	2405	2405	0
264	20231024	161100	179492800	2405	2405	2405	2405	0
265	20231024	161000	179492800	2405	2405	2405	2405	0
266	20231024	160900	179492800	2405	2405	2405	2405	0
267	20231024	160800	179492800	2405	2405	2405	2405	0
268	20231024	160700	179492800	2405	2405	2405	2405	0
269	20231024	160600	179492800	2405	2405	2405	2405	0
270	20231024	160500	179492800	2405	2405	2405	2405	0
271	20231024	160400	179492800	2405	2405	2405	2405	0
272	20231024	160300	179492800	2405	2405	2405	2405	1932
273	20231024	160200	179492800	2405	2405	2405	2405	0
274	20231024	160100	179492800	2405	2405	2405	2405	0
275	20231024	160000	179492800	2405	2405	2405	2405	0
276	20231024	155900	179492800	2405	2405	2405	2405	0
277	20231024	155800	179492800	2405	2405	2405	2405	0
278	20231024	155700	179492800	2405	2405	2405	2405	0
279	20231024	155600	179492800	2405	2405	2405	2405	0
280	20231024	155500	179492800	2405	2405	2405	2405	0
281	20231024	155400	179492800	2405	2405	2405	2405	0
282	20231024	155300	179492800	2405	2405	2405	2405	0
283	20231024	155200	179492800	2405	2405	2405	2405	0
284	20231024	155100	179492800	2405	2405	2405	2405	0
285	20231024	155000	179492800	2405	2405	2405	2405	0
286	20231024	154900	179492800	2405	2405	2405	2405	0
287	20231024	154800	179492800	2405	2405	2405	2405	0
288	20231024	154700	179492800	2405	2405	2405	2405	0
289	20231024	154600	179492800	2405	2405	2405	2405	0
290	20231024	154500	179492800	2405	2405	2405	2405	0
291	20231024	154400	179492800	2405	2405	2405	2405	0
292	20231024	154300	179492800	2405	2405	2405	2405	0
293	20231024	154200	179492800	2405	2405	2405	2405	0
294	20231024	154100	179492800	2405	2405	2405	2405	0
295	20231024	154000	179492800	2405	2405	2405	2405	0
296	20231024	153900	179492800	2405	2405	2405	2405	0
297	20231024	153800	179492800	2405	2405	2405	2405	0
298	20231024	153700	179492800	2405	2405	2405	2405	0
299	20231024	153600	179492800	2405	2405	2405	2405	0
300	20231024	153500	179492800	2405	2405	2405	2405	0
301	20231024	153400	179492800	2405	2405	2405	2405	0
302	20231024	153300	179492800	2405	2405	2405	2405	1932
303	20231024	153200	179492800	2405	2405	2405	2405	0
304	20231024	153100	179492800	2405	2405	2405	2405	0
305	20231024	153000	179492800	2405	2405	2405	2405	1932
306	20231024	152900	174846340	2405	2405	2405	2405	0
307	20231024	152800	174846340	2405	2405	2405	2405	0
308	20231024	152700	174846340	2405	2405	2405	2405	0
309	20231024	152600	174846340	2405	2405	2405	2405	0
310	20231024	152500	174846340	2405	2405	2405	2405	0
311	20231024	152400	174846340	2405	2405	2405	2405	0
312	20231024	152300	174846340	2405	2405	2405	2405	0
313	20231024	152200	174846340	2405	2405	2405	2405	0
314	20231024	152100	174846340	2405	2405	2405	2405	0
315	20231024	152000	174846340	2405	2405	2405	2405	0
316	20231024	151900	174846340	2405	2400	2415	2370	2607
317	20231024	151800	168636250	2410	2410	2410	2410	70
318	20231024	151700	168467550	2410	2410	2410	2410	0
319	20231024	151600	168467550	2410	2405	2410	2395	900
320	20231024	151500	166312025	2405	2400	2405	2400	210
321	20231024	151400	165807225	2400	2410	2415	2400	279
322	20231024	151300	165135570	2415	2415	2415	2415	0
323	20231024	151200	165135570	2415	2410	2415	2410	142
324	20231024	151100	164793345	2405	2400	2405	2400	577
325	20231024	151000	163408150	2400	2400	2400	2400	0
326	20231024	150900	163408150	2400	2400	2400	2400	0
327	20231024	150800	163408150	2400	2400	2400	2400	158
328	20231024	150700	163028950	2395	2395	2395	2395	21
329	20231024	150600	162978655	2395	2395	2395	2395	30
330	20231024	150500	162906805	2400	2395	2400	2395	31
331	20231024	150400	162832460	2395	2395	2400	2395	97
332	20231024	150300	162600115	2380	2380	2380	2380	200
333	20231024	150200	162124115	2400	2390	2400	2390	8
334	20231024	150100	162104970	2395	2395	2395	2395	670
335	20231024	150000	160500320	2390	2380	2390	2365	2330
336	20231024	145900	154942690	2390	2390	2390	2390	0
337	20231024	145800	154942690	2390	2390	2390	2380	134
338	20231024	145700	154623430	2390	2390	2390	2390	0
339	20231024	145600	154623430	2390	2390	2390	2390	2
340	20231024	145500	154618650	2380	2380	2380	2380	243
341	20231024	145400	154040310	2390	2390	2390	2390	0
342	20231024	145300	154040310	2390	2390	2390	2390	2
343	20231024	145200	154035530	2385	2390	2390	2385	2
344	20231024	145100	154030755	2390	2390	2390	2390	67
345	20231024	145000	153870625	2390	2390	2390	2390	0
346	20231024	144900	153870625	2390	2390	2390	2390	0
347	20231024	144800	153870625	2390	2390	2390	2390	1
348	20231024	144700	153868235	2385	2385	2385	2385	4
349	20231024	144600	153858695	2370	2390	2390	2370	1319
350	20231024	144500	150727765	2390	2390	2390	2390	0
351	20231024	144400	150727765	2390	2390	2390	2390	0
352	20231024	144300	150727765	2390	2390	2390	2390	0
353	20231024	144200	150727765	2390	2390	2390	2390	0
354	20231024	144100	150727765	2390	2390	2390	2390	0
355	20231024	144000	150727765	2390	2390	2390	2390	3
356	20231024	143900	150720595	2390	2390	2390	2390	10
357	20231024	143800	150696695	2390	2390	2390	2390	33
358	20231024	143700	150617825	2390	2390	2390	2390	0
359	20231024	143600	150617825	2390	2390	2390	2390	1
360	20231024	143500	150615435	2390	2385	2390	2385	423
361	20231024	143400	149606575	2380	2375	2380	2375	1430
362	20231024	143300	146207555	2375	2375	2375	2375	2
363	20231024	143200	146202805	2375	2375	2375	2375	0
364	20231024	143100	146202805	2375	2375	2375	2375	0
365	20231024	143000	146202805	2375	2375	2375	2375	0
366	20231024	142900	146202805	2375	2375	2375	2375	0
367	20231024	142800	146202805	2375	2375	2375	2375	2
368	20231024	142700	146198055	2370	2370	2370	2370	210
369	20231024	142600	145700355	2375	2375	2375	2375	11
370	20231024	142500	145674230	2375	2375	2375	2375	0
371	20231024	142400	145674230	2375	2375	2375	2375	0
372	20231024	142300	145674230	2375	2375	2375	2375	0
373	20231024	142200	145674230	2375	2375	2375	2375	0
374	20231024	142100	145674230	2375	2375	2375	2375	1
375	20231024	142000	145671855	2375	2375	2375	2375	9
376	20231024	141900	145650480	2375	2375	2375	2375	0
377	20231024	141800	145650480	2375	2370	2375	2370	2183
378	20231024	141700	140472170	2370	2370	2370	2370	0
379	20231024	141600	140472170	2370	2370	2370	2370	0
380	20231024	141500	140472170	2370	2370	2370	2370	0
381	20231024	141400	140472170	2370	2370	2370	2370	0
382	20231024	141300	140472170	2370	2370	2370	2370	0
383	20231024	141200	140472170	2370	2370	2370	2370	0
384	20231024	141100	140472170	2370	2370	2370	2370	0
385	20231024	141000	140472170	2370	2370	2370	2370	1
386	20231024	140900	140469800	2370	2370	2370	2370	0
387	20231024	140800	140469800	2370	2370	2370	2370	0
388	20231024	140700	140469800	2370	2365	2370	2345	741
389	20231024	140600	138719915	2365	2365	2365	2365	0
390	20231024	140500	138719915	2365	2365	2365	2365	0
391	20231024	140400	138719915	2365	2365	2365	2365	0
392	20231024	140300	138719915	2365	2365	2365	2365	10
393	20231024	140200	138696265	2365	2365	2365	2365	50
394	20231024	140100	138578015	2375	2375	2375	2375	0
395	20231024	140000	138578015	2375	2375	2375	2375	0
396	20231024	135900	138578015	2375	2375	2375	2375	1
397	20231024	135800	138575640	2370	2370	2370	2370	50
398	20231024	135700	138457140	2375	2375	2375	2375	0
399	20231024	135600	138457140	2375	2360	2375	2360	1715
400	20231024	135500	134393215	2365	2365	2365	2365	0
401	20231024	135400	134393215	2365	2365	2365	2365	0
402	20231024	135300	134393215	2365	2365	2365	2365	0
403	20231024	135200	134393215	2365	2355	2365	2355	1834
404	20231024	135100	130064355	2340	2355	2355	2340	2
405	20231024	135000	130059660	2340	2340	2340	2340	0
406	20231024	134900	130059660	2340	2340	2340	2340	0
407	20231024	134800	130059660	2340	2340	2340	2340	1
408	20231024	134700	130057320	2355	2355	2355	2355	0
409	20231024	134600	130057320	2355	2350	2355	2350	100
410	20231024	134500	129821825	2355	2355	2355	2355	0
411	20231024	134400	129821825	2355	2355	2355	2355	0
412	20231024	134300	129821825	2355	2355	2355	2355	5
413	20231024	134200	129810050	2355	2355	2355	2355	0
414	20231024	134100	129810050	2355	2355	2355	2355	0
415	20231024	134000	129810050	2355	2355	2355	2355	0
416	20231024	133900	129810050	2355	2355	2355	2355	0
417	20231024	133800	129810050	2355	2355	2355	2355	0
418	20231024	133700	129810050	2355	2355	2355	2355	0
419	20231024	133600	129810050	2355	2355	2355	2355	1
420	20231024	133500	129807695	2355	2355	2355	2355	1
421	20231024	133400	129805340	2335	2335	2335	2335	0
422	20231024	133300	129805340	2335	2335	2335	2335	0
423	20231024	133200	129805340	2335	2335	2335	2335	0
424	20231024	133100	129805340	2335	2355	2355	2335	1042
425	20231024	133000	127372160	2355	2355	2355	2355	9
426	20231024	132900	127350965	2350	2350	2350	2350	0
427	20231024	132800	127350965	2350	2350	2350	2350	0
428	20231024	132700	127350965	2350	2350	2350	2350	0
429	20231024	132600	127350965	2350	2350	2350	2350	0
430	20231024	132500	127350965	2350	2350	2350	2350	0
431	20231024	132400	127350965	2350	2350	2350	2350	0
432	20231024	132300	127350965	2350	2350	2350	2350	500
433	20231024	132200	126175965	2355	2355	2355	2355	2
434	20231024	132100	126171255	2355	2355	2355	2355	1
435	20231024	132000	126168900	2355	2355	2355	2355	0
436	20231024	131900	126168900	2355	2350	2355	2350	342
437	20231024	131800	125365195	2345	2345	2345	2345	363
438	20231024	131700	124513960	2345	2345	2345	2345	1
439	20231024	131600	124511615	2345	2345	2345	2345	0
440	20231024	131500	124511615	2345	2345	2345	2345	0
441	20231024	131400	124511615	2345	2345	2345	2345	5
442	20231024	131300	124499890	2345	2345	2345	2345	0
443	20231024	131200	124499890	2345	2345	2345	2345	0
444	20231024	131100	124499890	2345	2345	2345	2345	0
445	20231024	131000	124499890	2345	2345	2345	2345	0
446	20231024	130900	124499890	2345	2345	2345	2345	1
447	20231024	130800	124497545	2325	2325	2325	2325	0
448	20231024	130700	124497545	2325	2335	2335	2325	126
449	20231024	130600	124204095	2335	2335	2335	2335	0
450	20231024	130500	124204095	2335	2335	2335	2335	12
451	20231024	130400	124176075	2345	2345	2345	2345	0
452	20231024	130300	124176075	2345	2345	2345	2345	0
453	20231024	130200	124176075	2345	2345	2345	2345	1
454	20231024	130100	124173730	2345	2345	2345	2345	1
455	20231024	130000	124171385	2340	2340	2340	2340	298
456	20231024	125900	123474065	2340	2340	2340	2340	0
457	20231024	125800	123474065	2340	2340	2340	2340	0
458	20231024	125700	123474065	2340	2340	2340	2340	0
459	20231024	125600	123474065	2340	2340	2340	2340	0
460	20231024	125500	123474065	2340	2340	2340	2340	0
461	20231024	125400	123474065	2340	2340	2340	2340	15
462	20231024	125300	123438965	2340	2335	2340	2335	463
463	20231024	125200	122357855	2335	2335	2335	2335	0
464	20231024	125100	122357855	2335	2335	2335	2335	0
465	20231024	125000	122357855	2335	2335	2335	2335	0
466	20231024	124900	122357855	2335	2335	2335	2335	0
467	20231024	124800	122357855	2335	2335	2335	2335	0
468	20231024	124700	122357855	2335	2335	2335	2335	0
469	20231024	124600	122357855	2335	2330	2335	2330	2
470	20231024	124500	122353190	2320	2320	2320	2320	0
471	20231024	124400	122353190	2320	2320	2320	2320	1
472	20231024	124300	122350870	2320	2320	2320	2320	920
473	20231024	124200	120216470	2330	2330	2330	2330	1
474	20231024	124100	120214140	2335	2335	2335	2335	0
475	20231024	124000	120214140	2335	2335	2335	2335	0
476	20231024	123900	120214140	2335	2335	2335	2335	0
477	20231024	123800	120214140	2335	2335	2335	2335	0
478	20231024	123700	120214140	2335	2335	2335	2335	1
479	20231024	123600	120211805	2320	2320	2320	2320	209
480	20231024	123500	119726925	2335	2320	2335	2320	2
481	20231024	123400	119722270	2325	2325	2325	2325	225
482	20231024	123300	119199145	2325	2325	2325	2325	190
483	20231024	123200	118757395	2325	2325	2325	2325	27
484	20231024	123100	118694620	2335	2335	2335	2335	0
485	20231024	123000	118694620	2335	2335	2335	2335	0
486	20231024	122900	118694620	2335	2325	2335	2325	201
487	20231024	122800	118227285	2325	2325	2325	2325	824
488	20231024	122700	116311485	2335	2320	2335	2320	3
489	20231024	122600	116304495	2320	2315	2320	2315	2
490	20231024	122500	116299860	2330	2330	2330	2330	0
491	20231024	122400	116299860	2330	2330	2330	2330	16
492	20231024	122300	116262580	2330	2330	2330	2330	1
493	20231024	122200	116260250	2315	2315	2315	2315	0
494	20231024	122100	116260250	2315	2315	2315	2315	0
495	20231024	122000	116260250	2315	2315	2315	2315	1
496	20231024	121900	116257935	2315	2315	2315	2315	0
497	20231024	121800	116257935	2315	2315	2315	2315	1
498	20231024	121700	116255620	2310	2310	2310	2310	0
499	20231024	121600	116255620	2310	2310	2310	2310	1
500	20231024	121500	116253310	2330	2310	2330	2310	7
501	20231024	121400	116237080	2310	2330	2330	2310	2
502	20231024	121300	116232440	2310	2310	2310	2310	1
503	20231024	121200	116230130	2310	2330	2330	2310	124
504	20231024	121100	115943670	2310	2310	2310	2310	32
505	20231024	121000	115869750	2320	2320	2320	2320	5
506	20231024	120900	115858150	2330	2330	2330	2330	0
507	20231024	120800	115858150	2330	2330	2330	2330	0
508	20231024	120700	115858150	2330	2330	2330	2330	1
509	20231024	120600	115855820	2310	2325	2325	2310	880
510	20231024	120500	113822120	2330	2330	2330	2330	0
511	20231024	120400	113822120	2330	2330	2330	2330	0
512	20231024	120300	113822120	2330	2330	2330	2330	1
513	20231024	120200	113819790	2330	2330	2330	2330	9
514	20231024	120100	113798820	2335	2335	2335	2335	0
515	20231024	120000	113798820	2335	2335	2335	2335	0
516	20231024	115900	113798820	2335	2335	2335	2335	0
517	20231024	115800	113798820	2335	2335	2335	2335	0
518	20231024	115700	113798820	2335	2335	2335	2335	0
519	20231024	115600	113798820	2335	2330	2335	2330	11
520	20231024	115500	113773140	2335	2335	2335	2335	3
521	20231024	115400	113766135	2335	2335	2335	2335	0
522	20231024	115300	113766135	2335	2335	2335	2335	0
523	20231024	115200	113766135	2335	2335	2335	2335	0
524	20231024	115100	113766135	2335	2335	2335	2335	3
525	20231024	115000	113759130	2315	2315	2315	2315	1
526	20231024	114900	113756815	2335	2335	2335	2335	3
527	20231024	114800	113749810	2335	2335	2335	2335	0
528	20231024	114700	113749810	2335	2335	2335	2335	0
529	20231024	114600	113749810	2335	2335	2335	2335	0
530	20231024	114500	113749810	2335	2335	2335	2335	0
531	20231024	114400	113749810	2335	2335	2335	2335	0
532	20231024	114300	113749810	2335	2335	2335	2335	0
533	20231024	114200	113749810	2335	2335	2335	2335	0
534	20231024	114100	113749810	2335	2335	2335	2335	0
535	20231024	114000	113749810	2335	2335	2335	2335	0
536	20231024	113900	113749810	2335	2335	2335	2335	0
537	20231024	113800	113749810	2335	2335	2335	2335	0
538	20231024	113700	113749810	2335	2335	2335	2335	0
539	20231024	113600	113749810	2335	2335	2335	2335	1
540	20231024	113500	113747475	2330	2330	2330	2330	10
541	20231024	113400	113724175	2330	2330	2330	2330	90
542	20231024	113300	113514475	2330	2330	2330	2330	0
543	20231024	113200	113514475	2330	2330	2330	2330	0
544	20231024	113100	113514475	2330	2330	2330	2330	0
545	20231024	113000	113514475	2330	2330	2330	2330	0
546	20231024	112900	113514475	2330	2330	2330	2330	1
547	20231024	112800	113512145	2320	2320	2320	2320	0
548	20231024	112700	113512145	2320	2320	2330	2320	146
549	20231024	112600	113172660	2320	2320	2320	2320	0
550	20231024	112500	113172660	2320	2320	2320	2320	0
551	20231024	112400	113172660	2320	2315	2320	2315	108
552	20231024	112300	112922365	2305	2305	2305	2305	100
553	20231024	112200	112691865	2315	2315	2315	2315	1
554	20231024	112100	112689550	2315	2310	2315	2310	1629
555	20231024	112000	108926555	2305	2305	2305	2305	8
556	20231024	111900	108908115	2310	2310	2310	2310	0
557	20231024	111800	108908115	2310	2310	2310	2310	0
558	20231024	111700	108908115	2310	2310	2310	2310	0
559	20231024	111600	108908115	2310	2310	2310	2310	0
560	20231024	111500	108908115	2310	2310	2310	2310	0
561	20231024	111400	108908115	2310	2310	2310	2310	0
562	20231024	111300	108908115	2310	2310	2310	2310	0
563	20231024	111200	108908115	2310	2310	2310	2310	0
564	20231024	111100	108908115	2310	2310	2310	2310	50
565	20231024	111000	108792615	2310	2305	2310	2305	2
566	20231024	110900	108788000	2305	2305	2305	2305	563
567	20231024	110800	107490285	2305	2305	2305	2305	0
568	20231024	110700	107490285	2305	2305	2305	2305	0
569	20231024	110600	107490285	2305	2305	2305	2305	10
570	20231024	110500	107467235	2305	2305	2305	2305	0
571	20231024	110400	107467235	2305	2305	2305	2305	4
572	20231024	110300	107458015	2300	2300	2300	2300	0
573	20231024	110200	107458015	2300	2295	2300	2295	1167
574	20231024	110100	104774465	2295	2295	2295	2295	40
575	20231024	110000	104682665	2300	2300	2300	2300	1
576	20231024	105900	104680365	2280	2295	2300	2280	11
577	20231024	105800	104655130	2295	2295	2295	2295	0
578	20231024	105700	104655130	2295	2295	2295	2295	1
579	20231024	105600	104652835	2290	2290	2290	2290	0
580	20231024	105500	104652835	2290	2290	2290	2290	1180
581	20231024	105400	101950635	2290	2285	2290	2285	669
582	20231024	105300	100421965	2275	2275	2275	2275	0
583	20231024	105200	100421965	2275	2285	2285	2275	2
584	20231024	105100	100417405	2270	2270	2270	2270	50
585	20231024	105000	100303905	2290	2290	2290	2290	0
586	20231024	104900	100303905	2290	2290	2290	2290	5
587	20231024	104800	100292455	2290	2290	2290	2290	14
588	20231024	104700	100260395	2295	2295	2295	2295	1
589	20231024	104600	100258100	2260	2285	2285	2260	5486
590	20231024	104500	87816220	2295	2295	2295	2295	80
591	20231024	104400	87632620	2275	2280	2280	2275	84
592	20231024	104300	87441470	2280	2295	2295	2280	79
593	20231024	104200	87260635	2295	2285	2295	2285	937
594	20231024	104100	85117580	2285	2280	2285	2280	6
595	20231024	104000	85103895	2285	2285	2285	2285	0
596	20231024	103900	85103895	2285	2285	2285	2285	2
597	20231024	103800	85099325	2275	2280	2285	2275	631
598	20231024	103700	83662870	2280	2280	2280	2280	2
599	20231024	103600	83658310	2285	2290	2290	2285	28
600	20231024	103500	83594305	2290	2290	2290	2290	0
601	20231024	103400	83594305	2290	2300	2300	2290	2
602	20231024	103300	83589715	2305	2305	2305	2305	0
603	20231024	103200	83589715	2305	2305	2305	2305	1
604	20231024	103100	83587410	2280	2280	2280	2280	0
605	20231024	103000	83587410	2280	2285	2285	2280	844
606	20231024	102900	81661995	2280	2280	2280	2280	0
607	20231024	102800	81661995	2280	2280	2280	2280	1
608	20231024	102700	81659715	2305	2305	2305	2305	222
609	20231024	102600	81148005	2310	2310	2310	2310	10
610	20231024	102500	81124905	2310	2310	2310	2310	0
611	20231024	102400	81124905	2310	2310	2310	2310	1
612	20231024	102300	81122595	2305	2275	2305	2275	507
613	20231024	102200	79965965	2275	2290	2290	2275	1706
614	20231024	102100	76072710	2290	2290	2290	2290	293
615	20231024	102000	75401740	2310	2310	2310	2310	0
616	20231024	101900	75401740	2310	2310	2310	2295	12
617	20231024	101800	75374170	2295	2295	2295	2295	40
618	20231024	101700	75282370	2300	2310	2310	2300	8
619	20231024	101600	75263960	2310	2310	2310	2310	0
620	20231024	101500	75263960	2310	2310	2310	2310	0
621	20231024	101400	75263960	2310	2310	2310	2310	2
622	20231024	101300	75259340	2310	2310	2310	2310	1
623	20231024	101200	75257030	2295	2290	2295	2290	61
624	20231024	101100	75117090	2305	2305	2305	2305	500
625	20231024	101000	73964590	2305	2305	2305	2305	0
626	20231024	100900	73964590	2305	2305	2305	2290	12
627	20231024	100800	73936945	2290	2290	2290	2290	0
628	20231024	100700	73936945	2290	2295	2310	2290	3801
629	20231024	100600	65230425	2295	2310	2310	2295	201
630	20231024	100500	64769115	2290	2305	2305	2280	4157
631	20231024	100400	55221055	2305	2305	2305	2305	426
632	20231024	100300	54239125	2325	2325	2325	2325	0
633	20231024	100200	54239125	2325	2310	2325	2305	314
634	20231024	100100	53514310	2310	2325	2325	2305	435
635	20231024	100000	52506565	2340	2335	2340	2330	1807
636	20231024	095900	48293685	2335	2335	2335	2335	0
637	20231024	095800	48293685	2335	2340	2340	2335	2209
638	20231024	095700	43135270	2350	2350	2350	2350	0
639	20231024	095600	43135270	2350	2350	2350	2350	3
640	20231024	095500	43128220	2355	2355	2355	2355	0
641	20231024	095400	43128220	2355	2355	2355	2355	100
642	20231024	095300	42892720	2360	2360	2360	2360	0
643	20231024	095200	42892720	2360	2360	2360	2360	0
644	20231024	095100	42892720	2360	2360	2360	2360	1
645	20231024	095000	42890360	2335	2335	2335	2335	0
646	20231024	094900	42890360	2335	2335	2335	2335	0
647	20231024	094800	42890360	2335	2335	2335	2335	0
648	20231024	094700	42890360	2335	2360	2360	2335	2
649	20231024	094600	42885665	2340	2355	2355	2340	1529
650	20231024	094500	39285770	2355	2355	2355	2355	0
651	20231024	094400	39285770	2355	2355	2355	2335	5
652	20231024	094300	39274055	2350	2350	2350	2350	0
653	20231024	094200	39274055	2350	2350	2350	2350	1
654	20231024	094100	39271705	2330	2330	2330	2330	666
655	20231024	094000	37719925	2350	2335	2350	2330	1065
656	20231024	093900	35235235	2335	2350	2350	2335	411
657	20231024	093800	34275225	2355	2355	2355	2355	8
658	20231024	093700	34256385	2330	2330	2330	2330	0
659	20231024	093600	34256385	2330	2350	2350	2330	1329
660	20231024	093500	31137445	2350	2350	2350	2350	0
661	20231024	093400	31137445	2350	2350	2350	2350	30
662	20231024	093300	31066945	2350	2350	2355	2350	1065
663	20231024	093200	28564190	2350	2350	2350	2350	2
664	20231024	093100	28559490	2355	2355	2355	2355	58
665	20231024	093000	28422900	2355	2355	2355	2355	4
666	20231024	092900	28413480	2355	2355	2355	2355	1000
667	20231024	092800	26058480	2355	2355	2355	2355	1
668	20231024	092700	26056125	2330	2330	2330	2330	0
669	20231024	092600	26056125	2330	2340	2340	2330	65
670	20231024	092500	25904520	2350	2345	2350	2345	1276
671	20231024	092400	22906055	2350	2350	2350	2350	505
672	20231024	092300	21719305	2350	2350	2350	2350	5
673	20231024	092200	21707555	2350	2350	2350	2350	475
674	20231024	092100	20591305	2355	2355	2355	2355	0
675	20231024	092000	20591305	2355	2355	2355	2355	0
676	20231024	091900	20591305	2355	2355	2355	2355	0
677	20231024	091800	20591305	2355	2335	2355	2335	991
678	20231024	091700	18277260	2335	2355	2355	2335	2285
679	20231024	091600	12924365	2355	2355	2355	2355	114
680	20231024	091500	12655895	2370	2370	2370	2370	5
681	20231024	091400	12644045	2370	2370	2370	2370	9
682	20231024	091300	12622715	2370	2370	2370	2370	91
683	20231024	091200	12407045	2370	2370	2370	2370	43
684	20231024	091100	12305135	2375	2375	2375	2375	0
685	20231024	091000	12305135	2375	2375	2375	2375	0
686	20231024	090900	12305135	2375	2375	2375	2375	3
687	20231024	090800	12298010	2355	2355	2355	2350	3142
688	20231024	090700	4908780	2355	2350	2355	2350	126
689	20231024	090600	4612610	2350	2350	2350	2350	430
690	20231024	090500	3602110	2350	2355	2355	2350	100
691	20231024	090400	3366850	2355	2380	2380	2355	55
692	20231024	090300	3237045	2385	2385	2385	2385	40
693	20231024	090200	3141645	2385	2385	2385	2385	6
694	20231024	090100	3127335	2380	2385	2385	2380	13
695	20231024	090000	3096380	2380	2380	2380	2380	1301