KissMeData/121890/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195800	15260044255	1985	1985	1985	1985	55665
3	20231025	195700	15260044255	1985	1985	1985	1985	0
4	20231025	195600	15260044255	1985	1985	1985	1985	0
5	20231025	195500	15260044255	1985	1985	1985	1985	0
6	20231025	195400	15260044255	1985	1985	1985	1985	0
7	20231025	195300	15260044255	1985	1985	1985	1985	0
8	20231025	195200	15260044255	1985	1985	1985	1985	0
9	20231025	195100	15260044255	1985	1985	1985	1985	0
10	20231025	195000	15260044255	1985	1985	1985	1985	0
11	20231025	194900	15260044255	1985	1985	1985	1985	0
12	20231025	194800	15260044255	1985	1985	1985	1985	0
13	20231025	194700	15260044255	1985	1985	1985	1985	0
14	20231025	194600	15260044255	1985	1985	1985	1985	0
15	20231025	194500	15260044255	1985	1985	1985	1985	0
16	20231025	194400	15260044255	1985	1985	1985	1985	0
17	20231025	194300	15260044255	1985	1985	1985	1985	0
18	20231025	194200	15260044255	1985	1985	1985	1985	0
19	20231025	194100	15260044255	1985	1985	1985	1985	0
20	20231025	194000	15260044255	1985	1985	1985	1985	0
21	20231025	193900	15260044255	1985	1985	1985	1985	0
22	20231025	193800	15260044255	1985	1985	1985	1985	0
23	20231025	193700	15260044255	1985	1985	1985	1985	0
24	20231025	193600	15260044255	1985	1985	1985	1985	0
25	20231025	193500	15260044255	1985	1985	1985	1985	0
26	20231025	193400	15260044255	1985	1985	1985	1985	0
27	20231025	193300	15260044255	1985	1985	1985	1985	0
28	20231025	193200	15260044255	1985	1985	1985	1985	0
29	20231025	193100	15260044255	1985	1985	1985	1985	0
30	20231025	193000	15260044255	1985	1985	1985	1985	0
31	20231025	192900	15260044255	1985	1985	1985	1985	0
32	20231025	192800	15260044255	1985	1985	1985	1985	55665
33	20231025	192700	15260044255	1985	1985	1985	1985	0
34	20231025	192600	15260044255	1985	1985	1985	1985	0
35	20231025	192500	15260044255	1985	1985	1985	1985	0
36	20231025	192400	15260044255	1985	1985	1985	1985	0
37	20231025	192300	15260044255	1985	1985	1985	1985	0
38	20231025	192200	15260044255	1985	1985	1985	1985	0
39	20231025	192100	15260044255	1985	1985	1985	1985	0
40	20231025	192000	15260044255	1985	1985	1985	1985	0
41	20231025	191900	15260044255	1985	1985	1985	1985	0
42	20231025	191800	15260044255	1985	1985	1985	1985	0
43	20231025	191700	15260044255	1985	1985	1985	1985	0
44	20231025	191600	15260044255	1985	1985	1985	1985	0
45	20231025	191500	15260044255	1985	1985	1985	1985	0
46	20231025	191400	15260044255	1985	1985	1985	1985	0
47	20231025	191300	15260044255	1985	1985	1985	1985	0
48	20231025	191200	15260044255	1985	1985	1985	1985	0
49	20231025	191100	15260044255	1985	1985	1985	1985	0
50	20231025	191000	15260044255	1985	1985	1985	1985	0
51	20231025	190900	15260044255	1985	1985	1985	1985	0
52	20231025	190800	15260044255	1985	1985	1985	1985	0
53	20231025	190700	15260044255	1985	1985	1985	1985	0
54	20231025	190600	15260044255	1985	1985	1985	1985	0
55	20231025	190500	15260044255	1985	1985	1985	1985	0
56	20231025	190400	15260044255	1985	1985	1985	1985	0
57	20231025	190300	15260044255	1985	1985	1985	1985	0
58	20231025	190200	15260044255	1985	1985	1985	1985	0
59	20231025	190100	15260044255	1985	1985	1985	1985	0
60	20231025	190000	15260044255	1985	1985	1985	1985	0
61	20231025	185900	15260044255	1985	1985	1985	1985	0
62	20231025	185800	15260044255	1985	1985	1985	1985	55665
63	20231025	185700	15260044255	1985	1985	1985	1985	0
64	20231025	185600	15260044255	1985	1985	1985	1985	0
65	20231025	185500	15260044255	1985	1985	1985	1985	0
66	20231025	185400	15260044255	1985	1985	1985	1985	0
67	20231025	185300	15260044255	1985	1985	1985	1985	0
68	20231025	185200	15260044255	1985	1985	1985	1985	0
69	20231025	185100	15260044255	1985	1985	1985	1985	0
70	20231025	185000	15260044255	1985	1985	1985	1985	0
71	20231025	184900	15260044255	1985	1985	1985	1985	0
72	20231025	184800	15260044255	1985	1985	1985	1985	0
73	20231025	184700	15260044255	1985	1985	1985	1985	0
74	20231025	184600	15260044255	1985	1985	1985	1985	0
75	20231025	184500	15260044255	1985	1985	1985	1985	0
76	20231025	184400	15260044255	1985	1985	1985	1985	0
77	20231025	184300	15260044255	1985	1985	1985	1985	0
78	20231025	184200	15260044255	1985	1985	1985	1985	0
79	20231025	184100	15260044255	1985	1985	1985	1985	0
80	20231025	184000	15260044255	1985	1985	1985	1985	0
81	20231025	183900	15260044255	1985	1985	1985	1985	0
82	20231025	183800	15260044255	1985	1985	1985	1985	0
83	20231025	183700	15260044255	1985	1985	1985	1985	0
84	20231025	183600	15260044255	1985	1985	1985	1985	0
85	20231025	183500	15260044255	1985	1985	1985	1985	0
86	20231025	183400	15260044255	1985	1985	1985	1985	0
87	20231025	183300	15260044255	1985	1985	1985	1985	0
88	20231025	183200	15260044255	1985	1985	1985	1985	0
89	20231025	183100	15260044255	1985	1985	1985	1985	0
90	20231025	183000	15260044255	1985	1985	1985	1985	0
91	20231025	182900	15260044255	1985	1985	1985	1985	0
92	20231025	182800	15260044255	1985	1985	1985	1985	55665
93	20231025	182700	15260044255	1985	1985	1985	1985	0
94	20231025	182600	15260044255	1985	1985	1985	1985	0
95	20231025	182500	15260044255	1985	1985	1985	1985	0
96	20231025	182400	15260044255	1985	1985	1985	1985	0
97	20231025	182300	15260044255	1985	1985	1985	1985	0
98	20231025	182200	15260044255	1985	1985	1985	1985	0
99	20231025	182100	15260044255	1985	1985	1985	1985	0
100	20231025	182000	15260044255	1985	1985	1985	1985	0
101	20231025	181900	15260044255	1985	1985	1985	1985	0
102	20231025	181800	15260044255	1985	1985	1985	1985	0
103	20231025	181700	15260044255	1985	1985	1985	1985	0
104	20231025	181600	15260044255	1985	1985	1985	1985	0
105	20231025	181500	15260044255	1985	1985	1985	1985	0
106	20231025	181400	15260044255	1985	1985	1985	1985	0
107	20231025	181300	15260044255	1985	1985	1985	1985	0
108	20231025	181200	15260044255	1985	1985	1985	1985	0
109	20231025	181100	15260044255	1985	1985	1985	1985	0
110	20231025	181000	15260044255	1985	1985	1985	1985	0
111	20231025	180900	15260044255	1985	1985	1985	1985	0
112	20231025	180800	15260044255	1985	1985	1985	1985	0
113	20231025	180700	15260044255	1985	1985	1985	1985	0
114	20231025	180600	15260044255	1985	1985	1985	1985	0
115	20231025	180500	15260044255	1985	1985	1985	1985	0
116	20231025	180400	15260044255	1985	1985	1985	1985	0
117	20231025	180300	15260044255	1985	1985	1985	1985	0
118	20231025	180200	15260044255	1985	1985	1985	1985	0
119	20231025	180100	15260044255	1985	1985	1985	1985	0
120	20231025	180000	15260044255	1985	1985	1985	1985	0
121	20231025	175900	15260044255	1985	1985	1985	1985	0
122	20231025	175800	15260044255	1985	1985	1985	1985	55665
123	20231025	175700	15260044255	1985	1985	1985	1985	0
124	20231025	175600	15260044255	1985	1985	1985	1985	0
125	20231025	175500	15260044255	1985	1985	1985	1985	0
126	20231025	175400	15260044255	1985	1985	1985	1985	0
127	20231025	175300	15260044255	1985	1985	1985	1985	0
128	20231025	175200	15260044255	1985	1985	1985	1985	0
129	20231025	175100	15260044255	1985	1985	1985	1985	0
130	20231025	175000	15260044255	1985	1985	1985	1985	0
131	20231025	174900	15260044255	1985	1985	1985	1985	0
132	20231025	174800	15260044255	1985	1985	1985	1985	0
133	20231025	174700	15260044255	1985	1985	1985	1985	0
134	20231025	174600	15260044255	1985	1985	1985	1985	0
135	20231025	174500	15260044255	1985	1985	1985	1985	0
136	20231025	174400	15260044255	1985	1985	1985	1985	0
137	20231025	174300	15260044255	1985	1985	1985	1985	0
138	20231025	174200	15260044255	1985	1985	1985	1985	0
139	20231025	174100	15260044255	1985	1985	1985	1985	0
140	20231025	174000	15260044255	1985	1985	1985	1985	0
141	20231025	173900	15260044255	1985	1985	1985	1985	0
142	20231025	173800	15260044255	1985	1985	1985	1985	0
143	20231025	173700	15260044255	1985	1985	1985	1985	0
144	20231025	173600	15260044255	1985	1985	1985	1985	0
145	20231025	173500	15260044255	1985	1985	1985	1985	0
146	20231025	173400	15260044255	1985	1985	1985	1985	0
147	20231025	173300	15260044255	1985	1985	1985	1985	0
148	20231025	173200	15260044255	1985	1985	1985	1985	0
149	20231025	173100	15260044255	1985	1985	1985	1985	0
150	20231025	173000	15260044255	1985	1985	1985	1985	0
151	20231025	172900	15260044255	1985	1985	1985	1985	0
152	20231025	172800	15260044255	1985	1985	1985	1985	55665
153	20231025	172700	15260044255	1985	1985	1985	1985	0
154	20231025	172600	15260044255	1985	1985	1985	1985	0
155	20231025	172500	15260044255	1985	1985	1985	1985	0
156	20231025	172400	15260044255	1985	1985	1985	1985	0
157	20231025	172300	15260044255	1985	1985	1985	1985	0
158	20231025	172200	15260044255	1985	1985	1985	1985	0
159	20231025	172100	15260044255	1985	1985	1985	1985	0
160	20231025	172000	15260044255	1985	1985	1985	1985	0
161	20231025	171900	15260044255	1985	1985	1985	1985	0
162	20231025	171800	15260044255	1985	1985	1985	1985	0
163	20231025	171700	15260044255	1985	1985	1985	1985	0
164	20231025	171600	15260044255	1985	1985	1985	1985	0
165	20231025	171500	15260044255	1985	1985	1985	1985	0
166	20231025	171400	15260044255	1985	1985	1985	1985	0
167	20231025	171300	15260044255	1985	1985	1985	1985	0
168	20231025	171200	15260044255	1985	1985	1985	1985	0
169	20231025	171100	15260044255	1985	1985	1985	1985	0
170	20231025	171000	15260044255	1985	1985	1985	1985	0
171	20231025	170900	15260044255	1985	1985	1985	1985	0
172	20231025	170800	15260044255	1985	1985	1985	1985	0
173	20231025	170700	15260044255	1985	1985	1985	1985	0
174	20231025	170600	15260044255	1985	1985	1985	1985	0
175	20231025	170500	15260044255	1985	1985	1985	1985	0
176	20231025	170400	15260044255	1985	1985	1985	1985	0
177	20231025	170300	15260044255	1985	1985	1985	1985	0
178	20231025	170200	15260044255	1985	1985	1985	1985	0
179	20231025	170100	15260044255	1985	1985	1985	1985	0
180	20231025	170000	15260044255	1985	1985	1985	1985	0
181	20231025	165900	15260044255	1985	1985	1985	1985	0
182	20231025	165800	15260044255	1985	1985	1985	1985	55665
183	20231025	165700	15260044255	1985	1985	1985	1985	0
184	20231025	165600	15260044255	1985	1985	1985	1985	0
185	20231025	165500	15260044255	1985	1985	1985	1985	0
186	20231025	165400	15260044255	1985	1985	1985	1985	0
187	20231025	165300	15260044255	1985	1985	1985	1985	0
188	20231025	165200	15260044255	1985	1985	1985	1985	0
189	20231025	165100	15260044255	1985	1985	1985	1985	0
190	20231025	165000	15260044255	1985	1985	1985	1985	0
191	20231025	164900	15260044255	1985	1985	1985	1985	0
192	20231025	164800	15260044255	1985	1985	1985	1985	0
193	20231025	164700	15260044255	1985	1985	1985	1985	0
194	20231025	164600	15260044255	1985	1985	1985	1985	0
195	20231025	164500	15260044255	1985	1985	1985	1985	0
196	20231025	164400	15260044255	1985	1985	1985	1985	0
197	20231025	164300	15260044255	1985	1985	1985	1985	0
198	20231025	164200	15260044255	1985	1985	1985	1985	0
199	20231025	164100	15260044255	1985	1985	1985	1985	0
200	20231025	164000	15260044255	1985	1985	1985	1985	0
201	20231025	163900	15260044255	1985	1985	1985	1985	0
202	20231025	163800	15260044255	1985	1985	1985	1985	0
203	20231025	163700	15260044255	1985	1985	1985	1985	0
204	20231025	163600	15260044255	1985	1985	1985	1985	0
205	20231025	163500	15260044255	1985	1985	1985	1985	0
206	20231025	163400	15260044255	1985	1985	1985	1985	0
207	20231025	163300	15260044255	1985	1985	1985	1985	0
208	20231025	163200	15260044255	1985	1985	1985	1985	0
209	20231025	163100	15260044255	1985	1985	1985	1985	0
210	20231025	163000	15260044255	1985	1985	1985	1985	0
211	20231025	162900	15260044255	1985	1985	1985	1985	0
212	20231025	162800	15260044255	1985	1985	1985	1985	55665
213	20231025	162700	15260044255	1985	1985	1985	1985	0
214	20231025	162600	15260044255	1985	1985	1985	1985	0
215	20231025	162500	15260044255	1985	1985	1985	1985	0
216	20231025	162400	15260044255	1985	1985	1985	1985	0
217	20231025	162300	15260044255	1985	1985	1985	1985	0
218	20231025	162200	15260044255	1985	1985	1985	1985	0
219	20231025	162100	15260044255	1985	1985	1985	1985	0
220	20231025	162000	15260044255	1985	1985	1985	1985	0
221	20231025	161900	15260044255	1985	1985	1985	1985	0
222	20231025	161800	15260044255	1985	1985	1985	1985	0
223	20231025	161700	15260044255	1985	1985	1985	1985	0
224	20231025	161600	15260044255	1985	1985	1985	1985	0
225	20231025	161500	15260044255	1985	1985	1985	1985	0
226	20231025	161400	15260044255	1985	1985	1985	1985	0
227	20231025	161300	15260044255	1985	1985	1985	1985	0
228	20231025	161200	15260044255	1985	1985	1985	1985	0
229	20231025	161100	15260044255	1985	1985	1985	1985	0
230	20231025	161000	15260044255	1985	1985	1985	1985	0
231	20231025	160900	15260044255	1985	1985	1985	1985	0
232	20231025	160800	15260044255	1985	1985	1985	1985	0
233	20231025	160700	15260044255	1985	1985	1985	1985	0
234	20231025	160600	15260044255	1985	1985	1985	1985	0
235	20231025	160500	15260044255	1985	1985	1985	1985	0
236	20231025	160400	15260044255	1985	1985	1985	1985	0
237	20231025	160300	15260044255	1985	1985	1985	1985	0
238	20231025	160200	15260044255	1985	1985	1985	1985	0
239	20231025	160100	15260044255	1985	1985	1985	1985	0
240	20231025	160000	15260044255	1985	1985	1985	1985	0
241	20231025	155900	15260044255	1985	1985	1985	1985	0
242	20231025	155800	15260044255	1985	1985	1985	1985	55665
243	20231025	155700	15260044255	1985	1985	1985	1985	0
244	20231025	155600	15260044255	1985	1985	1985	1985	0
245	20231025	155500	15260044255	1985	1985	1985	1985	0
246	20231025	155400	15260044255	1985	1985	1985	1985	0
247	20231025	155300	15260044255	1985	1985	1985	1985	0
248	20231025	155200	15260044255	1985	1985	1985	1985	0
249	20231025	155100	15260044255	1985	1985	1985	1985	0
250	20231025	155000	15260044255	1985	1985	1985	1985	0
251	20231025	154900	15260044255	1985	1985	1985	1985	0
252	20231025	154800	15260044255	1985	1985	1985	1985	0
253	20231025	154700	15260044255	1985	1985	1985	1985	0
254	20231025	154600	15260044255	1985	1985	1985	1985	0
255	20231025	154500	15260044255	1985	1985	1985	1985	0
256	20231025	154400	15260044255	1985	1985	1985	1985	0
257	20231025	154300	15260044255	1985	1985	1985	1985	0
258	20231025	154200	15260044255	1985	1985	1985	1985	0
259	20231025	154100	15260044255	1985	1985	1985	1985	0
260	20231025	154000	15260044255	1985	1985	1985	1985	0
261	20231025	153900	15260044255	1985	1985	1985	1985	0
262	20231025	153800	15260044255	1985	1985	1985	1985	0
263	20231025	153700	15260044255	1985	1985	1985	1985	0
264	20231025	153600	15260044255	1985	1985	1985	1985	0
265	20231025	153500	15260044255	1985	1985	1985	1985	0
266	20231025	153400	15260044255	1985	1985	1985	1985	0
267	20231025	153300	15260044255	1985	1985	1985	1985	0
268	20231025	153200	15260044255	1985	1985	1985	1985	0
269	20231025	153100	15260044255	1985	1985	1985	1985	0
270	20231025	153000	15260044255	1985	1985	1985	1985	55665
271	20231025	152900	15149549230	1983	1983	1983	1983	0
272	20231025	152800	15149549230	1983	1983	1983	1983	0
273	20231025	152700	15149549230	1983	1983	1983	1983	0
274	20231025	152600	15149549230	1983	1983	1983	1983	0
275	20231025	152500	15149549230	1983	1983	1983	1983	0
276	20231025	152400	15149549230	1983	1983	1983	1983	0
277	20231025	152300	15149549230	1983	1983	1983	1983	0
278	20231025	152200	15149549230	1983	1983	1983	1983	0
279	20231025	152100	15149549230	1983	1983	1983	1983	0
280	20231025	152000	15149549230	1983	1983	1983	1983	0
281	20231025	151900	15149549230	1983	1971	1987	1969	39403
282	20231025	151800	15071589381	1971	1981	1988	1953	34976
283	20231025	151700	15002821779	1986	1999	1999	1955	70513
284	20231025	151600	14863836864	1999	2060	2060	1999	40891
285	20231025	151500	14781452857	2060	2015	2070	2010	29875
286	20231025	151400	14720272812	2015	2055	2055	2015	31385
287	20231025	151300	14656114182	2055	2055	2055	2055	0
288	20231025	151200	14656114182	2055	2075	2105	2055	32397
289	20231025	151100	14589266292	2075	2135	2155	2075	29488
290	20231025	151000	14526750442	2135	2175	2185	2130	20294
291	20231025	150900	14482900527	2165	2200	2200	2165	21983
292	20231025	150800	14435038327	2200	2180	2215	2180	20749
293	20231025	150700	14389443457	2180	2155	2180	2155	14244
294	20231025	150600	14358557722	2160	2150	2165	2140	10245
295	20231025	150500	14336576487	2165	2135	2180	2135	20801
296	20231025	150400	14291599637	2145	2155	2160	2115	38455
297	20231025	150300	14209540122	2155	2185	2190	2150	38219
298	20231025	150200	14126761792	2185	2160	2215	2160	59933
299	20231025	150100	13995417872	2170	2135	2185	2135	77008
300	20231025	150000	13828932982	2140	2095	2155	2090	57057
301	20231025	145900	13708161937	2095	2115	2120	2060	97507
302	20231025	145800	13504766757	2120	2220	2225	2115	83045
303	20231025	145700	13325409107	2205	2375	2375	2200	75999
304	20231025	145600	13151541932	2375	2385	2385	2375	7188
305	20231025	145500	13134457052	2385	2385	2385	2380	493
306	20231025	145400	13133282482	2380	2385	2395	2380	1680
307	20231025	145300	13129272722	2380	2390	2390	2380	1940
308	20231025	145200	13124649727	2395	2375	2395	2375	3913
309	20231025	145100	13115303387	2375	2390	2390	2375	9086
310	20231025	145000	13093685912	2390	2395	2395	2385	727
311	20231025	144900	13091951547	2395	2390	2395	2385	2547
312	20231025	144800	13085870177	2390	2380	2390	2380	2283
313	20231025	144700	13080429187	2390	2385	2400	2380	4057
314	20231025	144600	13070759822	2385	2380	2385	2380	1665
315	20231025	144500	13066797112	2380	2385	2395	2380	3033
316	20231025	144400	13059563852	2385	2400	2400	2385	4581
317	20231025	144300	13048620827	2390	2410	2410	2390	2269
318	20231025	144200	13043185397	2410	2400	2410	2400	3515
319	20231025	144100	13034733147	2400	2405	2405	2400	1114
320	20231025	144000	13032054997	2405	2405	2410	2405	1040
321	20231025	143900	13029552272	2405	2415	2420	2405	5547
322	20231025	143800	13016180627	2415	2420	2425	2415	2611
323	20231025	143700	13009859612	2420	2420	2420	2415	7768
324	20231025	143600	12991061327	2420	2410	2420	2410	9296
325	20231025	143500	12968621722	2410	2415	2415	2410	2977
326	20231025	143400	12961445372	2415	2400	2415	2400	1208
327	20231025	143300	12958532032	2410	2395	2410	2395	2839
328	20231025	143200	12951725072	2395	2385	2400	2385	9303
329	20231025	143100	12929446097	2385	2385	2395	2385	4499
330	20231025	143000	12918715782	2385	2400	2405	2385	4334
331	20231025	142900	12908338432	2395	2415	2420	2390	21807
332	20231025	142800	12855891777	2415	2410	2420	2400	12405
333	20231025	142700	12826005822	2420	2420	2420	2410	3794
334	20231025	142600	12816826742	2420	2420	2425	2405	4319
335	20231025	142500	12806388817	2420	2405	2425	2405	5199
336	20231025	142400	12793824932	2405	2405	2410	2405	1118
337	20231025	142300	12791133247	2405	2410	2410	2395	6652
338	20231025	142200	12775126057	2410	2395	2410	2385	8090
339	20231025	142100	12755709567	2400	2390	2400	2385	3661
340	20231025	142000	12746951537	2390	2385	2400	2380	8146
341	20231025	141900	12727497317	2390	2395	2400	2375	13826
342	20231025	141800	12694498817	2390	2395	2400	2390	3589
343	20231025	141700	12685911787	2400	2400	2405	2395	1283
344	20231025	141600	12682833987	2405	2405	2405	2395	668
345	20231025	141500	12681228137	2400	2400	2400	2395	1620
346	20231025	141400	12677341792	2400	2405	2410	2400	2332
347	20231025	141300	12671735372	2400	2395	2405	2390	5170
348	20231025	141200	12659351512	2390	2405	2405	2390	14780
349	20231025	141100	12623907477	2405	2400	2410	2400	2840
350	20231025	141000	12617077962	2410	2410	2410	2400	5734
351	20231025	140900	12603286172	2410	2410	2410	2400	3194
352	20231025	140800	12595601927	2410	2415	2415	2405	2334
353	20231025	140700	12589986912	2415	2410	2420	2400	7657
354	20231025	140600	12571563582	2420	2410	2420	2410	3139
355	20231025	140500	12563967662	2410	2415	2420	2405	6046
356	20231025	140400	12549410827	2410	2425	2430	2410	13552
357	20231025	140300	12516599917	2425	2425	2425	2425	5882
358	20231025	140200	12502336067	2425	2425	2425	2420	354
359	20231025	140100	12501479132	2415	2420	2420	2410	12360
360	20231025	140000	12471622707	2425	2420	2425	2420	5114
361	20231025	135900	12459232997	2420	2425	2425	2420	5111
362	20231025	135800	12446854087	2425	2430	2430	2425	2024
363	20231025	135700	12441943297	2430	2430	2435	2425	6179
364	20231025	135600	12426928902	2430	2435	2440	2430	2314
365	20231025	135500	12421296857	2435	2440	2445	2435	3697
366	20231025	135400	12412284182	2440	2435	2445	2430	24888
367	20231025	135300	12351515972	2435	2445	2445	2435	19113
368	20231025	135200	12304889032	2445	2440	2445	2440	6164
369	20231025	135100	12289823632	2440	2435	2445	2430	22951
370	20231025	135000	12233854047	2435	2420	2435	2420	14119
371	20231025	134900	12199556952	2420	2420	2425	2420	1590
372	20231025	134800	12195709132	2420	2405	2425	2400	16111
373	20231025	134700	12156837182	2405	2400	2405	2400	3297
374	20231025	134600	12148924142	2400	2405	2405	2400	4449
375	20231025	134500	12138224787	2405	2405	2410	2405	7640
376	20231025	134400	12119814567	2410	2405	2410	2400	1305
377	20231025	134300	12116680187	2400	2415	2420	2400	22699
378	20231025	134200	12062044107	2410	2410	2415	2405	4770
379	20231025	134100	12050548462	2410	2415	2415	2410	1789
380	20231025	134000	12046234497	2415	2410	2415	2410	1827
381	20231025	133900	12041830107	2410	2400	2410	2400	1289
382	20231025	133800	12038729102	2400	2400	2410	2395	1142
383	20231025	133700	12035988722	2415	2400	2415	2395	6427
384	20231025	133600	12020499737	2400	2400	2400	2395	523
385	20231025	133500	12019244622	2395	2395	2400	2395	1926
386	20231025	133400	12014631802	2395	2395	2400	2395	1120
387	20231025	133300	12011947637	2395	2385	2395	2380	460
388	20231025	133200	12010850957	2380	2385	2395	2380	5674
389	20231025	133100	11997346692	2385	2390	2390	2380	7901
390	20231025	133000	11978508187	2390	2405	2405	2390	3915
391	20231025	132900	11969141347	2410	2410	2410	2390	7534
392	20231025	132800	11951044742	2415	2415	2415	2405	4971
393	20231025	132700	11939046472	2415	2405	2415	2400	5501
394	20231025	132600	11925795422	2405	2395	2405	2395	3483
395	20231025	132500	11917426252	2395	2395	2400	2395	516
396	20231025	132400	11916190222	2395	2395	2400	2390	5058
397	20231025	132300	11904073622	2395	2390	2395	2390	646
398	20231025	132200	11902529652	2390	2385	2390	2385	898
399	20231025	132100	11900386152	2385	2385	2390	2385	949
400	20231025	132000	11898122482	2375	2385	2385	2375	4719
401	20231025	131900	11886892972	2385	2395	2395	2385	2972
402	20231025	131800	11879798437	2395	2390	2395	2390	467
403	20231025	131700	11878680502	2390	2385	2395	2385	870
404	20231025	131600	11876601652	2385	2385	2390	2385	1075
405	20231025	131500	11874033827	2385	2395	2400	2385	3299
406	20231025	131400	11866134112	2400	2395	2400	2395	213
407	20231025	131300	11865623012	2395	2390	2395	2380	1874
408	20231025	131200	11861138802	2380	2380	2385	2380	1252
409	20231025	131100	11858159012	2380	2395	2395	2380	9742
410	20231025	131000	11834910407	2395	2400	2400	2395	485
411	20231025	130900	11833747572	2395	2405	2405	2395	3591
412	20231025	130800	11825129602	2405	2410	2410	2390	8791
413	20231025	130700	11804043637	2405	2390	2410	2390	25172
414	20231025	130600	11743697727	2390	2380	2390	2380	3409
415	20231025	130500	11735571627	2385	2375	2385	2375	969
416	20231025	130400	11733263542	2375	2380	2385	2375	5434
417	20231025	130300	11720305677	2380	2375	2380	2375	1630
418	20231025	130200	11716426292	2380	2365	2380	2365	1763
419	20231025	130100	11712247462	2365	2385	2385	2365	933
420	20231025	130000	11710035367	2385	2365	2390	2365	8540
421	20231025	125900	11689678097	2375	2370	2375	2360	297
422	20231025	125800	11688975677	2370	2375	2375	2365	1969
423	20231025	125700	11684318217	2375	2370	2375	2365	1187
424	20231025	125600	11681506507	2370	2370	2380	2370	315
425	20231025	125500	11680759167	2380	2380	2385	2380	1696
426	20231025	125400	11676722067	2380	2385	2385	2370	6327
427	20231025	125300	11661659497	2380	2380	2385	2370	1110
428	20231025	125200	11659017297	2380	2375	2380	2375	2235
429	20231025	125100	11653698247	2380	2380	2380	2370	1421
430	20231025	125000	11650327477	2380	2375	2380	2370	679
431	20231025	124900	11648715547	2365	2380	2380	2365	20
432	20231025	124800	11648668017	2380	2365	2380	2365	1230
433	20231025	124700	11645759037	2365	2370	2380	2365	3089
434	20231025	124600	11638445457	2375	2380	2380	2370	1106
435	20231025	124500	11635818372	2380	2380	2380	2370	680
436	20231025	124400	11634204192	2380	2380	2380	2370	205
437	20231025	124300	11633716352	2380	2370	2380	2370	658
438	20231025	124200	11632151062	2370	2375	2380	2370	2115
439	20231025	124100	11627121652	2375	2375	2380	2370	1563
440	20231025	124000	11623403122	2380	2355	2380	2350	6143
441	20231025	123900	11608870952	2355	2360	2370	2355	630
442	20231025	123800	11607386742	2360	2370	2380	2355	5195
443	20231025	123700	11595113077	2380	2380	2380	2380	183
444	20231025	123600	11594677537	2380	2380	2380	2375	1026
445	20231025	123500	11592237837	2380	2380	2380	2375	1438
446	20231025	123400	11588817337	2380	2375	2380	2370	1063
447	20231025	123300	11586294417	2375	2375	2375	2370	357
448	20231025	123200	11585447142	2375	2370	2375	2355	753
449	20231025	123100	11583668462	2370	2370	2375	2370	6202
450	20231025	123000	11568964637	2370	2355	2370	2345	5281
451	20231025	122900	11556522987	2355	2355	2365	2355	664
452	20231025	122800	11554957497	2350	2365	2370	2350	11059
453	20231025	122700	11528914187	2365	2360	2380	2355	2641
454	20231025	122600	11522635267	2365	2380	2380	2355	2054
455	20231025	122500	11517787392	2380	2385	2385	2360	1661
456	20231025	122400	11513830707	2390	2360	2390	2355	5461
457	20231025	122300	11500906827	2355	2355	2360	2350	3307
458	20231025	122200	11493126427	2355	2365	2370	2350	21250
459	20231025	122100	11442941452	2365	2370	2375	2360	6868
460	20231025	122000	11426684752	2370	2385	2385	2370	5564
461	20231025	121900	11413460257	2380	2380	2385	2380	472
462	20231025	121800	11412336047	2380	2380	2385	2380	2155
463	20231025	121700	11407207102	2385	2385	2395	2385	1453
464	20231025	121600	11403741567	2385	2390	2400	2380	4331
465	20231025	121500	11393418972	2400	2390	2400	2390	120
466	20231025	121400	11393131052	2385	2390	2390	2385	123
467	20231025	121300	11392837642	2390	2395	2395	2380	5140
468	20231025	121200	11380596082	2395	2395	2395	2390	2365
469	20231025	121100	11374936972	2395	2395	2400	2395	3894
470	20231025	121000	11365608187	2395	2400	2400	2395	2419
471	20231025	120900	11359808537	2395	2410	2410	2395	1484
472	20231025	120800	11356241367	2410	2400	2410	2400	787
473	20231025	120700	11354347582	2400	2400	2400	2395	1771
474	20231025	120600	11350101967	2395	2395	2400	2395	1826
475	20231025	120500	11345722107	2395	2395	2400	2395	1928
476	20231025	120400	11341097027	2395	2390	2400	2390	2520
477	20231025	120300	11335062702	2390	2385	2390	2385	338
478	20231025	120200	11334255512	2385	2385	2395	2385	2601
479	20231025	120100	11328034587	2385	2380	2385	2380	1585
480	20231025	120000	11324258532	2385	2395	2395	2380	4341
481	20231025	115900	11313920237	2395	2395	2395	2385	2303
482	20231025	115800	11308421632	2395	2400	2400	2385	516
483	20231025	115700	11307190852	2385	2400	2400	2385	197
484	20231025	115600	11306719402	2400	2385	2400	2385	762
485	20231025	115500	11304898317	2375	2385	2385	2375	2829
486	20231025	115400	11298173617	2385	2395	2395	2380	2464
487	20231025	115300	11292293052	2395	2400	2400	2395	1914
488	20231025	115200	11287708752	2400	2415	2415	2400	1971
489	20231025	115100	11282964932	2405	2410	2415	2405	1529
490	20231025	115000	11279280617	2415	2410	2415	2400	3758
491	20231025	114900	11270239367	2410	2410	2410	2410	1
492	20231025	114800	11270236957	2415	2415	2415	2400	175
493	20231025	114700	11269816222	2415	2415	2420	2400	6582
494	20231025	114600	11253992207	2415	2405	2415	2405	2346
495	20231025	114500	11248340737	2410	2410	2410	2405	339
496	20231025	114400	11247524502	2400	2405	2410	2400	4515
497	20231025	114300	11236671292	2410	2415	2415	2405	1722
498	20231025	114200	11232516682	2415	2425	2425	2415	2239
499	20231025	114100	11227089267	2425	2425	2425	2410	12843
500	20231025	114000	11195968357	2425	2425	2430	2425	1819
501	20231025	113900	11191553452	2425	2430	2430	2420	4292
502	20231025	113800	11181153267	2430	2425	2430	2425	5601
503	20231025	113700	11167553572	2430	2425	2430	2425	2231
504	20231025	113600	11162142162	2420	2430	2430	2420	4226
505	20231025	113500	11151892262	2430	2420	2430	2420	13018
506	20231025	113400	11120301762	2415	2410	2420	2405	7539
507	20231025	113300	11102099597	2410	2410	2415	2405	5031
508	20231025	113200	11089957862	2410	2410	2410	2405	5108
509	20231025	113100	11077647797	2405	2405	2410	2405	345
510	20231025	113000	11076817567	2405	2390	2405	2390	4098
511	20231025	112900	11066980222	2395	2400	2400	2385	2123
512	20231025	112800	11061911507	2400	2410	2415	2400	10947
513	20231025	112700	11035528237	2410	2390	2430	2390	34675
514	20231025	112600	10951972602	2390	2380	2390	2380	3713
515	20231025	112500	10943120767	2380	2375	2380	2370	2492
516	20231025	112400	10937204357	2380	2370	2380	2370	1408
517	20231025	112300	10933855782	2370	2380	2380	2370	2753
518	20231025	112200	10927326547	2380	2380	2380	2375	800
519	20231025	112100	10925422642	2380	2385	2385	2375	1307
520	20231025	112000	10922311817	2385	2385	2385	2385	299
521	20231025	111900	10921598702	2385	2380	2390	2380	1195
522	20231025	111800	10918750412	2380	2375	2380	2370	1494
523	20231025	111700	10915201432	2375	2370	2375	2365	588
524	20231025	111600	10913808102	2365	2360	2375	2360	4323
525	20231025	111500	10903566792	2360	2370	2370	2360	3350
526	20231025	111400	10895648852	2370	2370	2375	2360	10220
527	20231025	111300	10871499067	2370	2375	2380	2365	6191
528	20231025	111200	10856839967	2380	2375	2380	2370	584
529	20231025	111100	10855455712	2370	2375	2380	2370	4895
530	20231025	111000	10843853377	2375	2375	2375	2365	4845
531	20231025	110900	10832375862	2365	2380	2380	2365	4419
532	20231025	110800	10821906212	2380	2385	2385	2380	1724
533	20231025	110700	10817801407	2385	2385	2390	2380	2055
534	20231025	110600	10812908972	2390	2380	2390	2380	1809
535	20231025	110500	10808602397	2380	2375	2380	2370	1413
536	20231025	110400	10805246847	2380	2390	2395	2365	14905
537	20231025	110300	10769797547	2390	2395	2400	2390	3244
538	20231025	110200	10762017127	2395	2395	2400	2395	1854
539	20231025	110100	10757571847	2395	2390	2400	2385	1721
540	20231025	110000	10753453822	2390	2390	2390	2385	3169
541	20231025	105900	10745887357	2390	2390	2390	2385	437
542	20231025	105800	10744843427	2390	2390	2390	2385	506
543	20231025	105700	10743634877	2390	2405	2405	2385	4228
544	20231025	105600	10733529262	2405	2405	2410	2405	999
545	20231025	105500	10731123912	2405	2390	2405	2385	4956
546	20231025	105400	10719265442	2390	2405	2410	2390	2238
547	20231025	105300	10713901597	2410	2415	2415	2410	3707
548	20231025	105200	10704967667	2410	2410	2410	2400	3777
549	20231025	105100	10695868517	2410	2415	2415	2400	4213
550	20231025	105000	10685726457	2410	2410	2415	2410	16461
551	20231025	104900	10646051617	2415	2395	2420	2390	18326
552	20231025	104800	10601889337	2395	2385	2405	2380	16047
553	20231025	104700	10563442022	2385	2380	2400	2375	20108
554	20231025	104600	10515379007	2380	2385	2385	2380	426
555	20231025	104500	10514363402	2380	2385	2385	2380	317
556	20231025	104400	10513608882	2385	2385	2385	2375	1112
557	20231025	104300	10510962552	2380	2380	2385	2380	361
558	20231025	104200	10510102582	2380	2380	2380	2375	848
559	20231025	104100	10508087677	2380	2380	2385	2380	1478
560	20231025	104000	10504569992	2380	2380	2385	2375	6806
561	20231025	103900	10488347607	2380	2385	2385	2370	1740
562	20231025	103800	10484211932	2385	2380	2390	2375	1892
563	20231025	103700	10479699337	2385	2380	2385	2370	2189
564	20231025	103600	10474496172	2390	2390	2390	2370	1933
565	20231025	103500	10469904107	2380	2385	2395	2380	3245
566	20231025	103400	10462164797	2375	2380	2385	2375	3315
567	20231025	103300	10454275262	2380	2390	2400	2380	8077
568	20231025	103200	10434970337	2390	2385	2390	2385	3401
569	20231025	103100	10426858892	2385	2380	2385	2375	4697
570	20231025	103000	10415674692	2385	2375	2390	2370	11919
571	20231025	102900	10387269287	2370	2350	2375	2350	8972
572	20231025	102800	10366134382	2350	2360	2365	2350	8670
573	20231025	102700	10345697297	2360	2345	2360	2340	5885
574	20231025	102600	10331882997	2340	2360	2360	2340	21044
575	20231025	102500	10282458187	2350	2360	2365	2345	28310
576	20231025	102400	10215855692	2360	2380	2380	2355	33711
577	20231025	102300	10136161422	2385	2380	2385	2380	4040
578	20231025	102200	10126538747	2385	2385	2385	2375	12511
579	20231025	102100	10096760282	2385	2400	2400	2385	9591
580	20231025	102000	10073844352	2400	2400	2400	2385	10766
581	20231025	101900	10048115157	2400	2385	2400	2385	7837
582	20231025	101800	10029396467	2385	2390	2395	2385	9319
583	20231025	101700	10007151487	2390	2390	2400	2390	9098
584	20231025	101600	9985372632	2390	2400	2400	2385	14741
585	20231025	101500	9950107537	2400	2425	2425	2400	11427
586	20231025	101400	9922583182	2425	2430	2430	2415	10399
587	20231025	101300	9897427562	2430	2430	2430	2415	3922
588	20231025	101200	9887922722	2435	2430	2445	2390	22753
589	20231025	101100	9832683047	2425	2395	2450	2390	89851
590	20231025	101000	9613315382	2395	2370	2410	2365	29077
591	20231025	100900	9544319002	2370	2400	2400	2370	31293
592	20231025	100800	9469659432	2400	2420	2425	2400	24779
593	20231025	100700	9410066222	2425	2435	2435	2415	24600
594	20231025	100600	9350339727	2435	2440	2440	2430	9914
595	20231025	100500	9326172762	2440	2440	2445	2425	13431
596	20231025	100400	9293434267	2425	2425	2445	2420	21674
597	20231025	100300	9240705132	2420	2415	2425	2415	18359
598	20231025	100200	9196275942	2425	2435	2440	2405	30599
599	20231025	100100	9122178717	2435	2450	2450	2405	38768
600	20231025	100000	9028055512	2450	2370	2450	2370	115013
601	20231025	095900	8750478032	2365	2375	2375	2365	8477
602	20231025	095800	8730381057	2375	2370	2375	2365	11918
603	20231025	095700	8702158032	2370	2375	2375	2365	14626
604	20231025	095600	8667502562	2375	2355	2375	2350	30267
605	20231025	095500	8596051532	2350	2350	2350	2335	21643
606	20231025	095400	8545333477	2360	2340	2360	2335	34788
607	20231025	095300	8463588927	2340	2350	2365	2340	29569
608	20231025	095200	8394052907	2350	2375	2385	2340	28631
609	20231025	095100	8326662182	2370	2350	2390	2340	47446
610	20231025	095000	8214009787	2350	2375	2375	2340	24003
611	20231025	094900	8157471547	2375	2340	2385	2325	25042
612	20231025	094800	8098469632	2330	2390	2400	2330	46456
613	20231025	094700	7988259487	2390	2395	2400	2385	45949
614	20231025	094600	7878388717	2395	2335	2415	2335	97456
615	20231025	094500	7646312187	2335	2310	2345	2295	50897
616	20231025	094400	7527874032	2300	2290	2300	2270	48031
617	20231025	094300	7418188897	2290	2320	2335	2290	79431
618	20231025	094200	7234586752	2320	2300	2335	2300	88003
619	20231025	094100	7030779727	2300	2285	2305	2265	45717
620	20231025	094000	6926338837	2275	2260	2325	2255	133929
621	20231025	093900	6619534042	2265	2220	2265	2210	124334
622	20231025	093800	6341712272	2220	2180	2220	2170	76601
623	20231025	093700	6173454382	2180	2180	2205	2165	126371
624	20231025	093600	5896714302	2180	2150	2195	2140	115268
625	20231025	093500	5646638442	2155	2235	2240	2115	224104
626	20231025	093400	5162955652	2235	2455	2455	2145	377326
627	20231025	093300	4271311957	2455	2455	2455	2455	114720
628	20231025	093200	3989674357	2455	2455	2455	2455	190869
629	20231025	093100	3521090962	2455	2455	2455	2455	11298
630	20231025	093000	3493354372	2455	2455	2455	2455	2387
631	20231025	092900	3487494287	2455	2455	2455	2455	4711
632	20231025	092800	3475928782	2455	2455	2455	2455	9784
633	20231025	092700	3451909062	2455	2455	2455	2455	13898
634	20231025	092600	3417789472	2455	2455	2455	2455	11073
635	20231025	092500	3390605257	2455	2455	2455	2455	6345
636	20231025	092400	3375028282	2455	2455	2455	2455	7373
637	20231025	092300	3356927567	2455	2455	2455	2455	3424
638	20231025	092200	3348521647	2455	2455	2455	2455	3662
639	20231025	092100	3339531437	2455	2455	2455	2455	3281
640	20231025	092000	3331476582	2455	2455	2455	2455	4833
641	20231025	091900	3319611567	2455	2455	2455	2455	7255
642	20231025	091800	3301800542	2455	2455	2455	2455	157124
643	20231025	091700	2916061122	2455	2455	2455	2455	47838
644	20231025	091600	2798618832	2455	2455	2455	2455	77527
645	20231025	091500	2608290047	2455	2295	2455	2265	693247
646	20231025	091400	921045317	2305	2280	2315	2265	65509
647	20231025	091300	771458667	2260	2260	2260	2260	0
648	20231025	091200	771458667	2260	2075	2260	2065	111812
649	20231025	091100	532677102	2065	2055	2080	2055	19361
650	20231025	091000	492857682	2095	2095	2095	2095	0
651	20231025	090900	492857682	2095	2080	2095	2055	22934
652	20231025	090800	444962527	2085	1984	2085	1955	23040
653	20231025	090700	397884565	2040	2045	2050	1955	31012
654	20231025	090600	336202290	2045	1895	2050	1895	58961
655	20231025	090500	218898169	1906	1894	1906	1894	18041
656	20231025	090400	184691975	1894	1887	1897	1887	10790
657	20231025	090300	164279853	1886	1890	1890	1881	43883
658	20231025	090200	81365629	1890	1899	1899	1890	11556
659	20231025	090100	59517316	1893	1891	1900	1891	8237
660	20231025	090000	43919900	1891	1909	1909	1891	20950