KissMeData/049180/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192100	336010960	2430	2430	2430	2430	2570
3	20231026	192000	336010960	2430	2430	2430	2430	0
4	20231026	191900	336010960	2430	2430	2430	2430	0
5	20231026	191800	336010960	2430	2430	2430	2430	0
6	20231026	191700	336010960	2430	2430	2430	2430	0
7	20231026	191600	336010960	2430	2430	2430	2430	0
8	20231026	191500	336010960	2430	2430	2430	2430	0
9	20231026	191400	336010960	2430	2430	2430	2430	0
10	20231026	191300	336010960	2430	2430	2430	2430	0
11	20231026	191200	336010960	2430	2430	2430	2430	0
12	20231026	191100	336010960	2430	2430	2430	2430	0
13	20231026	191000	336010960	2430	2430	2430	2430	0
14	20231026	190900	336010960	2430	2430	2430	2430	0
15	20231026	190800	336010960	2430	2430	2430	2430	0
16	20231026	190700	336010960	2430	2430	2430	2430	0
17	20231026	190600	336010960	2430	2430	2430	2430	0
18	20231026	190500	336010960	2430	2430	2430	2430	0
19	20231026	190400	336010960	2430	2430	2430	2430	0
20	20231026	190300	336010960	2430	2430	2430	2430	0
21	20231026	190200	336010960	2430	2430	2430	2430	0
22	20231026	190100	336010960	2430	2430	2430	2430	0
23	20231026	190000	336010960	2430	2430	2430	2430	0
24	20231026	185900	336010960	2430	2430	2430	2430	0
25	20231026	185800	336010960	2430	2430	2430	2430	0
26	20231026	185700	336010960	2430	2430	2430	2430	0
27	20231026	185600	336010960	2430	2430	2430	2430	0
28	20231026	185500	336010960	2430	2430	2430	2430	0
29	20231026	185400	336010960	2430	2430	2430	2430	0
30	20231026	185300	336010960	2430	2430	2430	2430	0
31	20231026	185200	336010960	2430	2430	2430	2430	0
32	20231026	185100	336010960	2430	2430	2430	2430	2570
33	20231026	185000	336010960	2430	2430	2430	2430	0
34	20231026	184900	336010960	2430	2430	2430	2430	0
35	20231026	184800	336010960	2430	2430	2430	2430	0
36	20231026	184700	336010960	2430	2430	2430	2430	0
37	20231026	184600	336010960	2430	2430	2430	2430	0
38	20231026	184500	336010960	2430	2430	2430	2430	0
39	20231026	184400	336010960	2430	2430	2430	2430	0
40	20231026	184300	336010960	2430	2430	2430	2430	0
41	20231026	184200	336010960	2430	2430	2430	2430	0
42	20231026	184100	336010960	2430	2430	2430	2430	0
43	20231026	184000	336010960	2430	2430	2430	2430	0
44	20231026	183900	336010960	2430	2430	2430	2430	0
45	20231026	183800	336010960	2430	2430	2430	2430	0
46	20231026	183700	336010960	2430	2430	2430	2430	0
47	20231026	183600	336010960	2430	2430	2430	2430	0
48	20231026	183500	336010960	2430	2430	2430	2430	0
49	20231026	183400	336010960	2430	2430	2430	2430	0
50	20231026	183300	336010960	2430	2430	2430	2430	0
51	20231026	183200	336010960	2430	2430	2430	2430	0
52	20231026	183100	336010960	2430	2430	2430	2430	0
53	20231026	183000	336010960	2430	2430	2430	2430	0
54	20231026	182900	336010960	2430	2430	2430	2430	0
55	20231026	182800	336010960	2430	2430	2430	2430	0
56	20231026	182700	336010960	2430	2430	2430	2430	0
57	20231026	182600	336010960	2430	2430	2430	2430	0
58	20231026	182500	336010960	2430	2430	2430	2430	0
59	20231026	182400	336010960	2430	2430	2430	2430	0
60	20231026	182300	336010960	2430	2430	2430	2430	0
61	20231026	182200	336010960	2430	2430	2430	2430	0
62	20231026	182100	336010960	2430	2430	2430	2430	2570
63	20231026	182000	336010960	2430	2430	2430	2430	0
64	20231026	181900	336010960	2430	2430	2430	2430	0
65	20231026	181800	336010960	2430	2430	2430	2430	0
66	20231026	181700	336010960	2430	2430	2430	2430	0
67	20231026	181600	336010960	2430	2430	2430	2430	0
68	20231026	181500	336010960	2430	2430	2430	2430	0
69	20231026	181400	336010960	2430	2430	2430	2430	0
70	20231026	181300	336010960	2430	2430	2430	2430	0
71	20231026	181200	336010960	2430	2430	2430	2430	0
72	20231026	181100	336010960	2430	2430	2430	2430	0
73	20231026	181000	336010960	2430	2430	2430	2430	0
74	20231026	180900	336010960	2430	2430	2430	2430	0
75	20231026	180800	336010960	2430	2430	2430	2430	0
76	20231026	180700	336010960	2430	2430	2430	2430	0
77	20231026	180600	336010960	2430	2430	2430	2430	0
78	20231026	180500	336010960	2430	2430	2430	2430	0
79	20231026	180400	336010960	2430	2430	2430	2430	0
80	20231026	180300	336010960	2430	2430	2430	2430	0
81	20231026	180200	336010960	2430	2430	2430	2430	0
82	20231026	180100	336010960	2430	2430	2430	2430	0
83	20231026	180000	336010960	2430	2430	2430	2430	0
84	20231026	175900	336010960	2430	2430	2430	2430	0
85	20231026	175800	336010960	2430	2430	2430	2430	0
86	20231026	175700	336010960	2430	2430	2430	2430	0
87	20231026	175600	336010960	2430	2430	2430	2430	0
88	20231026	175500	336010960	2430	2430	2430	2430	0
89	20231026	175400	336010960	2430	2430	2430	2430	0
90	20231026	175300	336010960	2430	2430	2430	2430	0
91	20231026	175200	336010960	2430	2430	2430	2430	0
92	20231026	175100	336010960	2430	2430	2430	2430	2570
93	20231026	175000	336010960	2430	2430	2430	2430	0
94	20231026	174900	336010960	2430	2430	2430	2430	0
95	20231026	174800	336010960	2430	2430	2430	2430	0
96	20231026	174700	336010960	2430	2430	2430	2430	0
97	20231026	174600	336010960	2430	2430	2430	2430	0
98	20231026	174500	336010960	2430	2430	2430	2430	0
99	20231026	174400	336010960	2430	2430	2430	2430	0
100	20231026	174300	336010960	2430	2430	2430	2430	0
101	20231026	174200	336010960	2430	2430	2430	2430	0
102	20231026	174100	336010960	2430	2430	2430	2430	0
103	20231026	174000	336010960	2430	2430	2430	2430	0
104	20231026	173900	336010960	2430	2430	2430	2430	0
105	20231026	173800	336010960	2430	2430	2430	2430	0
106	20231026	173700	336010960	2430	2430	2430	2430	0
107	20231026	173600	336010960	2430	2430	2430	2430	0
108	20231026	173500	336010960	2430	2430	2430	2430	0
109	20231026	173400	336010960	2430	2430	2430	2430	0
110	20231026	173300	336010960	2430	2430	2430	2430	0
111	20231026	173200	336010960	2430	2430	2430	2430	0
112	20231026	173100	336010960	2430	2430	2430	2430	0
113	20231026	173000	336010960	2430	2430	2430	2430	0
114	20231026	172900	336010960	2430	2430	2430	2430	0
115	20231026	172800	336010960	2430	2430	2430	2430	0
116	20231026	172700	336010960	2430	2430	2430	2430	0
117	20231026	172600	336010960	2430	2430	2430	2430	0
118	20231026	172500	336010960	2430	2430	2430	2430	0
119	20231026	172400	336010960	2430	2430	2430	2430	0
120	20231026	172300	336010960	2430	2430	2430	2430	0
121	20231026	172200	336010960	2430	2430	2430	2430	0
122	20231026	172100	336010960	2430	2430	2430	2430	2570
123	20231026	172000	336010960	2430	2430	2430	2430	0
124	20231026	171900	336010960	2430	2430	2430	2430	0
125	20231026	171800	336010960	2430	2430	2430	2430	0
126	20231026	171700	336010960	2430	2430	2430	2430	0
127	20231026	171600	336010960	2430	2430	2430	2430	0
128	20231026	171500	336010960	2430	2430	2430	2430	0
129	20231026	171400	336010960	2430	2430	2430	2430	0
130	20231026	171300	336010960	2430	2430	2430	2430	0
131	20231026	171200	336010960	2430	2430	2430	2430	0
132	20231026	171100	336010960	2430	2430	2430	2430	0
133	20231026	171000	336010960	2430	2430	2430	2430	0
134	20231026	170900	336010960	2430	2430	2430	2430	0
135	20231026	170800	336010960	2430	2430	2430	2430	0
136	20231026	170700	336010960	2430	2430	2430	2430	0
137	20231026	170600	336010960	2430	2430	2430	2430	0
138	20231026	170500	336010960	2430	2430	2430	2430	0
139	20231026	170400	336010960	2430	2430	2430	2430	0
140	20231026	170300	336010960	2430	2430	2430	2430	0
141	20231026	170200	336010960	2430	2430	2430	2430	0
142	20231026	170100	336010960	2430	2430	2430	2430	0
143	20231026	170000	336010960	2430	2430	2430	2430	0
144	20231026	165900	336010960	2430	2430	2430	2430	0
145	20231026	165800	336010960	2430	2430	2430	2430	0
146	20231026	165700	336010960	2430	2430	2430	2430	0
147	20231026	165600	336010960	2430	2430	2430	2430	0
148	20231026	165500	336010960	2430	2430	2430	2430	0
149	20231026	165400	336010960	2430	2430	2430	2430	0
150	20231026	165300	336010960	2430	2430	2430	2430	0
151	20231026	165200	336010960	2430	2430	2430	2430	0
152	20231026	165100	336010960	2430	2430	2430	2430	2570
153	20231026	165000	336010960	2430	2430	2430	2430	0
154	20231026	164900	336010960	2430	2430	2430	2430	0
155	20231026	164800	336010960	2430	2430	2430	2430	0
156	20231026	164700	336010960	2430	2430	2430	2430	0
157	20231026	164600	336010960	2430	2430	2430	2430	0
158	20231026	164500	336010960	2430	2430	2430	2430	0
159	20231026	164400	336010960	2430	2430	2430	2430	0
160	20231026	164300	336010960	2430	2430	2430	2430	0
161	20231026	164200	336010960	2430	2430	2430	2430	0
162	20231026	164100	336010960	2430	2430	2430	2430	0
163	20231026	164000	336010960	2430	2430	2430	2430	0
164	20231026	163900	336010960	2430	2430	2430	2430	0
165	20231026	163800	336010960	2430	2430	2430	2430	0
166	20231026	163700	336010960	2430	2430	2430	2430	0
167	20231026	163600	336010960	2430	2430	2430	2430	0
168	20231026	163500	336010960	2430	2430	2430	2430	0
169	20231026	163400	336010960	2430	2430	2430	2430	0
170	20231026	163300	336010960	2430	2430	2430	2430	0
171	20231026	163200	336010960	2430	2430	2430	2430	0
172	20231026	163100	336010960	2430	2430	2430	2430	0
173	20231026	163000	336010960	2430	2430	2430	2430	0
174	20231026	162900	336010960	2430	2430	2430	2430	0
175	20231026	162800	336010960	2430	2430	2430	2430	0
176	20231026	162700	336010960	2430	2430	2430	2430	0
177	20231026	162600	336010960	2430	2430	2430	2430	0
178	20231026	162500	336010960	2430	2430	2430	2430	0
179	20231026	162400	336010960	2430	2430	2430	2430	0
180	20231026	162300	336010960	2430	2430	2430	2430	0
181	20231026	162200	336010960	2430	2430	2430	2430	0
182	20231026	162100	336010960	2430	2430	2430	2430	2570
183	20231026	162000	336010960	2430	2430	2430	2430	0
184	20231026	161900	336010960	2430	2430	2430	2430	0
185	20231026	161800	336010960	2430	2430	2430	2430	0
186	20231026	161700	336010960	2430	2430	2430	2430	0
187	20231026	161600	336010960	2430	2430	2430	2430	0
188	20231026	161500	336010960	2430	2430	2430	2430	0
189	20231026	161400	336010960	2430	2430	2430	2430	0
190	20231026	161300	336010960	2430	2430	2430	2430	0
191	20231026	161200	336010960	2430	2430	2430	2430	0
192	20231026	161100	336010960	2430	2430	2430	2430	0
193	20231026	161000	336010960	2430	2430	2430	2430	0
194	20231026	160900	336010960	2430	2430	2430	2430	0
195	20231026	160800	336010960	2430	2430	2430	2430	0
196	20231026	160700	336010960	2430	2430	2430	2430	0
197	20231026	160600	336010960	2430	2430	2430	2430	0
198	20231026	160500	336010960	2430	2430	2430	2430	0
199	20231026	160400	336010960	2430	2430	2430	2430	0
200	20231026	160300	336010960	2430	2430	2430	2430	0
201	20231026	160200	336010960	2430	2430	2430	2430	0
202	20231026	160100	336010960	2430	2430	2430	2430	0
203	20231026	160000	336010960	2430	2430	2430	2430	0
204	20231026	155900	336010960	2430	2430	2430	2430	0
205	20231026	155800	336010960	2430	2430	2430	2430	0
206	20231026	155700	336010960	2430	2430	2430	2430	0
207	20231026	155600	336010960	2430	2430	2430	2430	0
208	20231026	155500	336010960	2430	2430	2430	2430	0
209	20231026	155400	336010960	2430	2430	2430	2430	0
210	20231026	155300	336010960	2430	2430	2430	2430	0
211	20231026	155200	336010960	2430	2430	2430	2430	0
212	20231026	155100	336010960	2430	2430	2430	2430	2570
213	20231026	155000	336010960	2430	2430	2430	2430	0
214	20231026	154900	336010960	2430	2430	2430	2430	0
215	20231026	154800	336010960	2430	2430	2430	2430	0
216	20231026	154700	336010960	2430	2430	2430	2430	0
217	20231026	154600	336010960	2430	2430	2430	2430	0
218	20231026	154500	336010960	2430	2430	2430	2430	0
219	20231026	154400	336010960	2430	2430	2430	2430	0
220	20231026	154300	336010960	2430	2430	2430	2430	0
221	20231026	154200	336010960	2430	2430	2430	2430	0
222	20231026	154100	336010960	2430	2430	2430	2430	0
223	20231026	154000	336010960	2430	2430	2430	2430	0
224	20231026	153900	336010960	2430	2430	2430	2430	0
225	20231026	153800	336010960	2430	2430	2430	2430	0
226	20231026	153700	336010960	2430	2430	2430	2430	0
227	20231026	153600	336010960	2430	2430	2430	2430	0
228	20231026	153500	336010960	2430	2430	2430	2430	0
229	20231026	153400	336010960	2430	2430	2430	2430	0
230	20231026	153300	336010960	2430	2430	2430	2430	0
231	20231026	153200	336010960	2430	2430	2430	2430	0
232	20231026	153100	336010960	2430	2430	2430	2430	0
233	20231026	153000	336010960	2430	2430	2430	2430	2570
234	20231026	152900	329765860	2450	2450	2450	2450	0
235	20231026	152800	329765860	2450	2450	2450	2450	0
236	20231026	152700	329765860	2450	2450	2450	2450	0
237	20231026	152600	329765860	2450	2450	2450	2450	0
238	20231026	152500	329765860	2450	2450	2450	2450	0
239	20231026	152400	329765860	2450	2450	2450	2450	0
240	20231026	152300	329765860	2450	2450	2450	2450	0
241	20231026	152200	329765860	2450	2450	2450	2450	0
242	20231026	152100	329765860	2450	2450	2450	2450	0
243	20231026	152000	329765860	2450	2450	2450	2450	0
244	20231026	151900	329765860	2450	2440	2450	2435	180
245	20231026	151800	329325905	2450	2445	2450	2435	1325
246	20231026	151700	326083650	2435	2445	2445	2435	226
247	20231026	151600	325533240	2445	2445	2445	2445	1
248	20231026	151500	325530795	2445	2445	2445	2445	14
249	20231026	151400	325496565	2435	2435	2450	2430	557
250	20231026	151300	324140625	2435	2445	2445	2435	70
251	20231026	151200	323970125	2450	2450	2450	2450	21
252	20231026	151100	323918675	2450	2450	2450	2450	17
253	20231026	151000	323877025	2450	2450	2450	2450	0
254	20231026	150900	323877025	2450	2450	2450	2450	1
255	20231026	150800	323874575	2445	2445	2445	2445	0
256	20231026	150700	323874575	2445	2430	2445	2430	3375
257	20231026	150600	315631020	2430	2430	2430	2420	783
258	20231026	150500	313728830	2410	2415	2415	2410	5021
259	20231026	150400	301617175	2420	2420	2420	2420	31
260	20231026	150300	301542155	2420	2420	2420	2420	0
261	20231026	150200	301542155	2420	2420	2420	2420	34
262	20231026	150100	301459875	2430	2430	2430	2430	0
263	20231026	150000	301459875	2430	2455	2455	2415	7817
264	20231026	145900	282533755	2440	2440	2440	2440	0
265	20231026	145800	282533755	2440	2440	2440	2440	1
266	20231026	145700	282531315	2440	2440	2440	2440	26
267	20231026	145600	282467875	2450	2450	2450	2450	391
268	20231026	145500	281509925	2450	2450	2450	2450	1
269	20231026	145400	281507475	2430	2440	2440	2430	337
270	20231026	145300	280687560	2450	2450	2450	2450	1
271	20231026	145200	280685110	2445	2445	2445	2445	349
272	20231026	145100	279831805	2440	2435	2440	2435	61
273	20231026	145000	279683170	2435	2435	2435	2435	144
274	20231026	144900	279332530	2430	2435	2435	2430	6
275	20231026	144800	279317935	2435	2435	2435	2435	0
276	20231026	144700	279317935	2435	2435	2435	2435	5
277	20231026	144600	279305760	2430	2430	2430	2430	0
278	20231026	144500	279305760	2430	2440	2440	2430	51
279	20231026	144400	279181730	2440	2440	2440	2440	70
280	20231026	144300	279010930	2435	2435	2440	2435	197
281	20231026	144200	278531225	2435	2435	2435	2435	1
282	20231026	144100	278528790	2435	2435	2435	2435	30
283	20231026	144000	278455740	2430	2430	2430	2430	0
284	20231026	143900	278455740	2430	2425	2430	2425	435
285	20231026	143800	277399190	2425	2425	2425	2425	1
286	20231026	143700	277396765	2425	2425	2425	2425	0
287	20231026	143600	277396765	2425	2425	2425	2425	0
288	20231026	143500	277396765	2425	2415	2425	2415	407
289	20231026	143400	276411850	2415	2415	2415	2415	67
290	20231026	143300	276250045	2415	2410	2415	2410	1742
291	20231026	143200	272049235	2410	2410	2410	2410	109
292	20231026	143100	271786545	2410	2410	2415	2410	170
293	20231026	143000	271376800	2410	2410	2410	2410	0
294	20231026	142900	271376800	2410	2415	2415	2410	1028
295	20231026	142800	268897965	2420	2410	2420	2410	505
296	20231026	142700	267679260	2410	2410	2410	2410	0
297	20231026	142600	267679260	2410	2410	2410	2410	121
298	20231026	142500	267387650	2415	2415	2415	2415	0
299	20231026	142400	267387650	2415	2415	2415	2415	3
300	20231026	142300	267380405	2415	2420	2420	2415	528
301	20231026	142200	266105280	2415	2415	2420	2415	431
302	20231026	142100	265064405	2415	2420	2420	2415	140
303	20231026	142000	264726055	2420	2420	2420	2420	0
304	20231026	141900	264726055	2420	2415	2420	2415	175
305	20231026	141800	264303185	2415	2415	2415	2415	78
306	20231026	141700	264114815	2415	2415	2415	2415	5
307	20231026	141600	264102740	2410	2415	2415	2410	502
308	20231026	141500	262892915	2415	2415	2415	2415	5
309	20231026	141400	262880840	2410	2415	2415	2410	707
310	20231026	141300	261176725	2415	2415	2415	2415	17
311	20231026	141200	261135670	2420	2420	2420	2420	0
312	20231026	141100	261135670	2420	2420	2420	2420	0
313	20231026	141000	261135670	2420	2420	2420	2420	0
314	20231026	140900	261135670	2420	2420	2420	2420	1
315	20231026	140800	261133250	2415	2415	2420	2415	25
316	20231026	140700	261072870	2420	2420	2425	2420	283
317	20231026	140600	260387995	2420	2420	2420	2420	0
318	20231026	140500	260387995	2420	2415	2420	2415	544
319	20231026	140400	259072235	2415	2415	2415	2415	1
320	20231026	140300	259069820	2415	2415	2415	2415	0
321	20231026	140200	259069820	2415	2415	2415	2415	0
322	20231026	140100	259069820	2415	2415	2415	2415	20
323	20231026	140000	259021520	2415	2420	2420	2415	987
324	20231026	135900	256636850	2420	2420	2420	2420	0
325	20231026	135800	256636850	2420	2420	2420	2420	0
326	20231026	135700	256636850	2420	2420	2420	2420	0
327	20231026	135600	256636850	2420	2420	2420	2420	0
328	20231026	135500	256636850	2420	2415	2420	2415	277
329	20231026	135400	255967110	2415	2415	2415	2415	1050
330	20231026	135300	253431360	2425	2420	2425	2420	229
331	20231026	135200	252877175	2420	2420	2420	2420	0
332	20231026	135100	252877175	2420	2420	2420	2420	15
333	20231026	135000	252840875	2425	2420	2425	2420	811
334	20231026	134900	250878250	2425	2425	2425	2425	5
335	20231026	134800	250866125	2420	2420	2420	2420	0
336	20231026	134700	250866125	2420	2420	2420	2420	300
337	20231026	134600	250140125	2425	2425	2425	2425	41
338	20231026	134500	250040700	2425	2425	2425	2425	0
339	20231026	134400	250040700	2425	2425	2425	2425	0
340	20231026	134300	250040700	2425	2425	2425	2425	0
341	20231026	134200	250040700	2425	2425	2425	2425	1
342	20231026	134100	250038275	2420	2420	2420	2420	0
343	20231026	134000	250038275	2420	2420	2420	2420	10
344	20231026	133900	250014075	2420	2420	2420	2420	0
345	20231026	133800	250014075	2420	2420	2420	2420	643
346	20231026	133700	248458015	2420	2420	2420	2420	393
347	20231026	133600	247506955	2430	2430	2430	2430	0
348	20231026	133500	247506955	2430	2430	2430	2430	0
349	20231026	133400	247506955	2430	2420	2430	2420	32
350	20231026	133300	247429500	2425	2425	2425	2425	0
351	20231026	133200	247429500	2425	2425	2425	2425	12
352	20231026	133100	247400400	2420	2420	2420	2420	0
353	20231026	133000	247400400	2420	2420	2420	2420	4
354	20231026	132900	247390720	2430	2430	2430	2430	30
355	20231026	132800	247317820	2435	2435	2435	2435	1
356	20231026	132700	247315385	2420	2420	2420	2420	0
357	20231026	132600	247315385	2420	2420	2420	2420	0
358	20231026	132500	247315385	2420	2420	2420	2420	2512
359	20231026	132400	241236345	2435	2435	2435	2435	0
360	20231026	132300	241236345	2435	2435	2435	2435	0
361	20231026	132200	241236345	2435	2435	2435	2435	31
362	20231026	132100	241160860	2425	2425	2425	2425	50
363	20231026	132000	241039610	2420	2420	2420	2420	30
364	20231026	131900	240967010	2425	2425	2425	2425	0
365	20231026	131800	240967010	2425	2425	2425	2425	0
366	20231026	131700	240967010	2425	2425	2425	2425	0
367	20231026	131600	240967010	2425	2425	2425	2425	500
368	20231026	131500	239754510	2435	2435	2435	2435	0
369	20231026	131400	239754510	2435	2435	2435	2435	1
370	20231026	131300	239752075	2435	2435	2435	2435	96
371	20231026	131200	239518315	2435	2435	2435	2435	1000
372	20231026	131100	237083315	2435	2425	2435	2425	201
373	20231026	131000	236595880	2425	2425	2425	2425	0
374	20231026	130900	236595880	2425	2425	2425	2425	0
375	20231026	130800	236595880	2425	2425	2425	2425	76
376	20231026	130700	236411580	2440	2440	2440	2440	1
377	20231026	130600	236409140	2430	2430	2430	2430	0
378	20231026	130500	236409140	2430	2430	2430	2430	0
379	20231026	130400	236409140	2430	2435	2435	2430	197
380	20231026	130300	235929505	2435	2435	2435	2435	19
381	20231026	130200	235883240	2435	2435	2435	2435	0
382	20231026	130100	235883240	2435	2435	2435	2435	0
383	20231026	130000	235883240	2435	2435	2435	2435	0
384	20231026	125900	235883240	2435	2430	2435	2425	21
385	20231026	125800	235832240	2435	2435	2435	2435	1
386	20231026	125700	235829805	2430	2435	2435	2430	13
387	20231026	125600	235798165	2435	2430	2435	2430	5
388	20231026	125500	235786010	2430	2430	2430	2430	2
389	20231026	125400	235781150	2425	2430	2430	2425	123
390	20231026	125300	235482860	2435	2435	2435	2435	0
391	20231026	125200	235482860	2435	2435	2435	2435	10
392	20231026	125100	235458510	2435	2435	2435	2435	0
393	20231026	125000	235458510	2435	2435	2435	2435	0
394	20231026	124900	235458510	2435	2435	2435	2435	300
395	20231026	124800	234728010	2430	2430	2430	2430	20
396	20231026	124700	234679410	2430	2430	2430	2430	30
397	20231026	124600	234606510	2430	2430	2430	2430	2
398	20231026	124500	234601650	2435	2435	2435	2435	10
399	20231026	124400	234577300	2430	2435	2435	2430	634
400	20231026	124300	233036465	2435	2435	2435	2435	5
401	20231026	124200	233024290	2435	2435	2435	2435	1
402	20231026	124100	233021855	2430	2430	2430	2430	0
403	20231026	124000	233021855	2430	2430	2430	2430	1
404	20231026	123900	233019425	2430	2435	2435	2430	11
405	20231026	123800	232992645	2435	2430	2435	2430	284
406	20231026	123700	232302470	2430	2425	2430	2425	390
407	20231026	123600	231356715	2420	2420	2420	2420	283
408	20231026	123500	230671855	2420	2420	2420	2420	100
409	20231026	123400	230429855	2420	2420	2420	2420	0
410	20231026	123300	230429855	2420	2420	2420	2420	21
411	20231026	123200	230379035	2420	2420	2420	2420	120
412	20231026	123100	230088635	2420	2420	2420	2420	0
413	20231026	123000	230088635	2420	2420	2420	2420	100
414	20231026	122900	229846635	2420	2420	2420	2420	5
415	20231026	122800	229834535	2415	2415	2415	2415	100
416	20231026	122700	229593035	2415	2420	2420	2415	412
417	20231026	122600	228596000	2420	2420	2420	2420	0
418	20231026	122500	228596000	2420	2420	2420	2420	0
419	20231026	122400	228596000	2420	2420	2420	2420	0
420	20231026	122300	228596000	2420	2420	2425	2420	27
421	20231026	122200	228530655	2415	2415	2415	2415	0
422	20231026	122100	228530655	2415	2420	2420	2415	128
423	20231026	122000	228220935	2420	2420	2420	2420	2
424	20231026	121900	228216095	2425	2410	2425	2405	2803
425	20231026	121800	221470790	2410	2420	2420	2410	423
426	20231026	121700	220451055	2425	2420	2425	2420	3
427	20231026	121600	220443790	2410	2410	2410	2410	0
428	20231026	121500	220443790	2410	2410	2410	2410	1927
429	20231026	121400	215799720	2415	2425	2425	2415	1889
430	20231026	121300	211229985	2435	2435	2435	2435	0
431	20231026	121200	211229985	2435	2435	2435	2435	1
432	20231026	121100	211227550	2410	2420	2420	2410	1466
433	20231026	121000	207688825	2410	2425	2430	2410	2136
434	20231026	120900	202510125	2430	2435	2440	2430	372
435	20231026	120800	201606115	2440	2440	2440	2440	0
436	20231026	120700	201606115	2440	2430	2440	2430	198
437	20231026	120600	201124875	2430	2430	2450	2430	21
438	20231026	120500	201073825	2430	2430	2430	2430	36
439	20231026	120400	200986345	2435	2430	2435	2415	2846
440	20231026	120300	194097565	2430	2430	2430	2430	43
441	20231026	120200	193993075	2430	2430	2435	2430	381
442	20231026	120100	193067235	2435	2435	2435	2435	1
443	20231026	120000	193064800	2445	2445	2445	2445	0
444	20231026	115900	193064800	2445	2435	2445	2435	43
445	20231026	115800	192960075	2445	2430	2445	2430	17
446	20231026	115700	192918735	2430	2430	2430	2430	127
447	20231026	115600	192610125	2430	2430	2430	2430	0
448	20231026	115500	192610125	2430	2430	2430	2430	1169
449	20231026	115400	189769455	2440	2445	2445	2435	7060
450	20231026	115300	172556110	2450	2450	2450	2450	1
451	20231026	115200	172553660	2450	2450	2450	2450	0
452	20231026	115100	172553660	2450	2450	2450	2450	0
453	20231026	115000	172553660	2450	2450	2450	2450	0
454	20231026	114900	172553660	2450	2450	2450	2450	500
455	20231026	114800	171328660	2450	2450	2450	2445	3
456	20231026	114700	171321315	2445	2445	2445	2440	50
457	20231026	114600	171199070	2445	2445	2445	2445	801
458	20231026	114500	169240625	2445	2445	2445	2445	540
459	20231026	114400	167920325	2445	2445	2445	2445	1442
460	20231026	114300	164394635	2450	2445	2450	2445	3
461	20231026	114200	164387290	2450	2450	2450	2450	1
462	20231026	114100	164384840	2445	2445	2445	2445	1
463	20231026	114000	164382395	2450	2450	2450	2450	31
464	20231026	113900	164306445	2445	2445	2445	2445	68
465	20231026	113800	164140185	2455	2455	2455	2445	3
466	20231026	113700	164132830	2455	2455	2455	2445	214
467	20231026	113600	163609480	2455	2450	2455	2450	101
468	20231026	113500	163361555	2455	2450	2455	2450	41
469	20231026	113400	163261100	2450	2450	2455	2450	75
470	20231026	113300	163077345	2445	2450	2455	2445	694
471	20231026	113200	161377105	2450	2450	2450	2450	200
472	20231026	113100	160887105	2450	2450	2450	2450	10
473	20231026	113000	160862605	2450	2455	2455	2450	211
474	20231026	112900	160345600	2450	2450	2450	2450	816
475	20231026	112800	158346400	2450	2450	2450	2450	2242
476	20231026	112700	152853500	2450	2450	2450	2450	0
477	20231026	112600	152853500	2450	2450	2450	2450	0
478	20231026	112500	152853500	2450	2450	2450	2450	10
479	20231026	112400	152829000	2455	2450	2455	2450	9
480	20231026	112300	152806945	2450	2455	2455	2450	218
481	20231026	112200	152271885	2465	2465	2465	2465	1
482	20231026	112100	152269420	2475	2465	2475	2460	306
483	20231026	112000	151516620	2475	2475	2475	2475	1
484	20231026	111900	151514145	2485	2475	2485	2475	145
485	20231026	111800	151155240	2475	2465	2475	2465	842
486	20231026	111700	149079330	2485	2485	2485	2485	0
487	20231026	111600	149079330	2485	2485	2485	2485	0
488	20231026	111500	149079330	2485	2485	2485	2485	0
489	20231026	111400	149079330	2485	2485	2485	2485	0
490	20231026	111300	149079330	2485	2485	2485	2485	0
491	20231026	111200	149079330	2485	2485	2485	2485	0
492	20231026	111100	149079330	2485	2475	2490	2465	118
493	20231026	111000	148788260	2475	2475	2475	2475	1
494	20231026	110900	148785785	2465	2465	2465	2465	1
495	20231026	110800	148783320	2490	2490	2490	2490	0
496	20231026	110700	148783320	2490	2490	2490	2490	0
497	20231026	110600	148783320	2490	2490	2490	2490	0
498	20231026	110500	148783320	2490	2490	2490	2490	0
499	20231026	110400	148783320	2490	2490	2490	2490	0
500	20231026	110300	148783320	2490	2490	2490	2490	0
501	20231026	110200	148783320	2490	2485	2490	2485	2
502	20231026	110100	148778345	2470	2490	2490	2470	51
503	20231026	110000	148651375	2490	2480	2490	2480	136
504	20231026	105900	148314080	2465	2465	2465	2465	1
505	20231026	105800	148311615	2495	2490	2495	2485	166
506	20231026	105700	147898770	2455	2490	2495	2455	3106
507	20231026	105600	140230215	2495	2495	2495	2490	3
508	20231026	105500	140222735	2490	2490	2495	2490	29
509	20231026	105400	140150520	2490	2490	2490	2480	14
510	20231026	105300	140115670	2485	2480	2495	2480	7
511	20231026	105200	140098270	2480	2495	2500	2480	825
512	20231026	105100	138045595	2495	2495	2495	2495	1
513	20231026	105000	138043100	2495	2495	2495	2495	0
514	20231026	104900	138043100	2495	2495	2495	2495	0
515	20231026	104800	138043100	2495	2495	2495	2495	400
516	20231026	104700	137045100	2495	2495	2495	2495	0
517	20231026	104600	137045100	2495	2495	2495	2495	1
518	20231026	104500	137042605	2485	2490	2490	2485	200
519	20231026	104400	136544735	2490	2490	2490	2490	38
520	20231026	104300	136450115	2485	2485	2485	2485	0
521	20231026	104200	136450115	2485	2490	2490	2485	488
522	20231026	104100	135236920	2485	2485	2485	2485	0
523	20231026	104000	135236920	2485	2485	2485	2485	1
524	20231026	103900	135234435	2490	2490	2490	2490	0
525	20231026	103800	135234435	2490	2490	2490	2490	0
526	20231026	103700	135234435	2490	2490	2490	2490	5
527	20231026	103600	135221985	2495	2495	2495	2495	15
528	20231026	103500	135184560	2495	2495	2495	2495	101
529	20231026	103400	134932565	2495	2495	2495	2470	1094
530	20231026	103300	132218675	2495	2490	2495	2490	511
531	20231026	103200	130944320	2490	2490	2490	2490	215
532	20231026	103100	130408970	2490	2485	2490	2485	500
533	20231026	103000	129165735	2485	2485	2485	2485	38
534	20231026	102900	129071305	2485	2480	2485	2480	1173
535	20231026	102800	126159195	2475	2475	2475	2475	2
536	20231026	102700	126154245	2475	2475	2475	2475	0
537	20231026	102600	126154245	2475	2475	2475	2475	104
538	20231026	102500	125896845	2475	2475	2475	2475	10
539	20231026	102400	125872095	2475	2475	2475	2475	10
540	20231026	102300	125847345	2480	2480	2480	2480	0
541	20231026	102200	125847345	2480	2480	2480	2480	0
542	20231026	102100	125847345	2480	2480	2480	2480	50
543	20231026	102000	125723345	2475	2475	2475	2475	571
544	20231026	101900	124310120	2470	2470	2470	2470	0
545	20231026	101800	124310120	2470	2470	2470	2470	691
546	20231026	101700	122603350	2470	2470	2470	2470	0
547	20231026	101600	122603350	2470	2470	2470	2470	0
548	20231026	101500	122603350	2470	2470	2470	2470	0
549	20231026	101400	122603350	2470	2465	2470	2465	9
550	20231026	101300	122581145	2470	2470	2470	2470	0
551	20231026	101200	122581145	2470	2470	2470	2470	1
552	20231026	101100	122578675	2470	2470	2470	2470	2
553	20231026	101000	122573735	2460	2470	2470	2460	11
554	20231026	100900	122546575	2470	2470	2470	2470	52
555	20231026	100800	122418135	2470	2470	2470	2470	10
556	20231026	100700	122393435	2470	2465	2470	2440	3340
557	20231026	100600	114220080	2460	2460	2460	2460	17
558	20231026	100500	114178260	2460	2460	2460	2460	0
559	20231026	100400	114178260	2460	2460	2460	2460	52
560	20231026	100300	114050340	2460	2465	2465	2460	1104
561	20231026	100200	111331635	2460	2460	2460	2460	0
562	20231026	100100	111331635	2460	2460	2460	2460	0
563	20231026	100000	111331635	2460	2460	2460	2460	0
564	20231026	095900	111331635	2460	2460	2460	2460	0
565	20231026	095800	111331635	2460	2465	2465	2460	7
566	20231026	095700	111314410	2470	2460	2470	2460	2
567	20231026	095600	111309480	2450	2450	2450	2450	71
568	20231026	095500	111135530	2435	2435	2435	2435	0
569	20231026	095400	111135530	2435	2465	2465	2435	3000
570	20231026	095300	103795865	2460	2460	2460	2460	0
571	20231026	095200	103795865	2460	2465	2465	2460	723
572	20231026	095100	102016960	2460	2470	2470	2460	159
573	20231026	095000	101624840	2470	2470	2470	2470	1087
574	20231026	094900	98939950	2475	2480	2480	2475	7
575	20231026	094800	98922620	2475	2475	2475	2475	0
576	20231026	094700	98922620	2475	2475	2475	2475	904
577	20231026	094600	96685220	2480	2480	2480	2480	835
578	20231026	094500	94614420	2480	2480	2480	2480	251
579	20231026	094400	93991940	2480	2480	2480	2480	0
580	20231026	094300	93991940	2480	2480	2480	2480	2
581	20231026	094200	93986980	2470	2470	2470	2470	0
582	20231026	094100	93986980	2470	2480	2480	2470	141
583	20231026	094000	93637310	2480	2480	2480	2480	15
584	20231026	093900	93600110	2460	2465	2465	2460	85
585	20231026	093800	93390590	2460	2460	2465	2460	2535
586	20231026	093700	87147180	2460	2460	2460	2450	4512
587	20231026	093600	76066320	2460	2465	2465	2460	2005
588	20231026	093500	71128845	2465	2470	2470	2465	3
589	20231026	093400	71121445	2470	2470	2470	2470	101
590	20231026	093300	70871975	2470	2480	2480	2470	1178
591	20231026	093200	67962255	2480	2475	2480	2470	168
592	20231026	093100	67546965	2475	2480	2480	2475	355
593	20231026	093000	66667320	2475	2480	2480	2475	218
594	20231026	092900	66126770	2480	2480	2480	2480	360
595	20231026	092800	65233970	2480	2480	2480	2480	114
596	20231026	092700	64951250	2480	2480	2480	2480	0
597	20231026	092600	64951250	2480	2475	2480	2465	1602
598	20231026	092500	60989505	2480	2485	2485	2475	3062
599	20231026	092400	53395540	2485	2485	2485	2485	1491
600	20231026	092300	49690405	2490	2490	2490	2485	620
601	20231026	092200	48146760	2495	2495	2495	2495	115
602	20231026	092100	47859835	2490	2490	2490	2490	1
603	20231026	092000	47857345	2490	2490	2490	2490	26
604	20231026	091900	47792605	2490	2490	2495	2490	33
605	20231026	091800	47710430	2490	2495	2495	2490	1513
606	20231026	091700	43941780	2500	2500	2500	2500	1
607	20231026	091600	43939280	2495	2500	2500	2495	857
608	20231026	091500	41801060	2495	2490	2495	2490	321
609	20231026	091400	41000990	2490	2490	2490	2490	572
610	20231026	091300	39576710	2485	2490	2490	2485	368
611	20231026	091200	38660635	2485	2490	2490	2485	309
612	20231026	091100	37892225	2495	2495	2495	2485	745
613	20231026	091000	36039350	2500	2500	2500	2485	118
614	20231026	090900	35745970	2485	2485	2485	2485	10
615	20231026	090800	35721120	2485	2480	2485	2480	1607
616	20231026	090700	31731505	2470	2480	2480	2470	112
617	20231026	090600	31453765	2480	2475	2480	2470	786
618	20231026	090500	29509355	2480	2475	2480	2475	35
619	20231026	090400	29422705	2475	2480	2485	2475	43
620	20231026	090300	29316060	2480	2485	2485	2480	115
621	20231026	090200	29030830	2480	2470	2480	2465	2053
622	20231026	090100	23944995	2470	2515	2515	2470	1121
623	20231026	090000	21171210	2520	2500	2550	2480	8428