KissMeData/123410/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195900	966539485	2930	2930	2930	2930	3211
3	20231026	195800	966539485	2930	2930	2930	2930	0
4	20231026	195700	966539485	2930	2930	2930	2930	0
5	20231026	195600	966539485	2930	2930	2930	2930	0
6	20231026	195500	966539485	2930	2930	2930	2930	0
7	20231026	195400	966539485	2930	2930	2930	2930	0
8	20231026	195300	966539485	2930	2930	2930	2930	0
9	20231026	195200	966539485	2930	2930	2930	2930	0
10	20231026	195100	966539485	2930	2930	2930	2930	0
11	20231026	195000	966539485	2930	2930	2930	2930	0
12	20231026	194900	966539485	2930	2930	2930	2930	0
13	20231026	194800	966539485	2930	2930	2930	2930	0
14	20231026	194700	966539485	2930	2930	2930	2930	0
15	20231026	194600	966539485	2930	2930	2930	2930	0
16	20231026	194500	966539485	2930	2930	2930	2930	0
17	20231026	194400	966539485	2930	2930	2930	2930	0
18	20231026	194300	966539485	2930	2930	2930	2930	0
19	20231026	194200	966539485	2930	2930	2930	2930	0
20	20231026	194100	966539485	2930	2930	2930	2930	0
21	20231026	194000	966539485	2930	2930	2930	2930	0
22	20231026	193900	966539485	2930	2930	2930	2930	0
23	20231026	193800	966539485	2930	2930	2930	2930	0
24	20231026	193700	966539485	2930	2930	2930	2930	0
25	20231026	193600	966539485	2930	2930	2930	2930	0
26	20231026	193500	966539485	2930	2930	2930	2930	0
27	20231026	193400	966539485	2930	2930	2930	2930	0
28	20231026	193300	966539485	2930	2930	2930	2930	0
29	20231026	193200	966539485	2930	2930	2930	2930	0
30	20231026	193100	966539485	2930	2930	2930	2930	0
31	20231026	193000	966539485	2930	2930	2930	2930	0
32	20231026	192900	966539485	2930	2930	2930	2930	3211
33	20231026	192800	966539485	2930	2930	2930	2930	0
34	20231026	192700	966539485	2930	2930	2930	2930	0
35	20231026	192600	966539485	2930	2930	2930	2930	0
36	20231026	192500	966539485	2930	2930	2930	2930	0
37	20231026	192400	966539485	2930	2930	2930	2930	0
38	20231026	192300	966539485	2930	2930	2930	2930	0
39	20231026	192200	966539485	2930	2930	2930	2930	0
40	20231026	192100	966539485	2930	2930	2930	2930	0
41	20231026	192000	966539485	2930	2930	2930	2930	0
42	20231026	191900	966539485	2930	2930	2930	2930	0
43	20231026	191800	966539485	2930	2930	2930	2930	0
44	20231026	191700	966539485	2930	2930	2930	2930	0
45	20231026	191600	966539485	2930	2930	2930	2930	0
46	20231026	191500	966539485	2930	2930	2930	2930	0
47	20231026	191400	966539485	2930	2930	2930	2930	0
48	20231026	191300	966539485	2930	2930	2930	2930	0
49	20231026	191200	966539485	2930	2930	2930	2930	0
50	20231026	191100	966539485	2930	2930	2930	2930	0
51	20231026	191000	966539485	2930	2930	2930	2930	0
52	20231026	190900	966539485	2930	2930	2930	2930	0
53	20231026	190800	966539485	2930	2930	2930	2930	0
54	20231026	190700	966539485	2930	2930	2930	2930	0
55	20231026	190600	966539485	2930	2930	2930	2930	0
56	20231026	190500	966539485	2930	2930	2930	2930	0
57	20231026	190400	966539485	2930	2930	2930	2930	0
58	20231026	190300	966539485	2930	2930	2930	2930	0
59	20231026	190200	966539485	2930	2930	2930	2930	0
60	20231026	190100	966539485	2930	2930	2930	2930	0
61	20231026	190000	966539485	2930	2930	2930	2930	0
62	20231026	185900	966539485	2930	2930	2930	2930	3211
63	20231026	185800	966539485	2930	2930	2930	2930	0
64	20231026	185700	966539485	2930	2930	2930	2930	0
65	20231026	185600	966539485	2930	2930	2930	2930	0
66	20231026	185500	966539485	2930	2930	2930	2930	0
67	20231026	185400	966539485	2930	2930	2930	2930	0
68	20231026	185300	966539485	2930	2930	2930	2930	0
69	20231026	185200	966539485	2930	2930	2930	2930	0
70	20231026	185100	966539485	2930	2930	2930	2930	0
71	20231026	185000	966539485	2930	2930	2930	2930	0
72	20231026	184900	966539485	2930	2930	2930	2930	0
73	20231026	184800	966539485	2930	2930	2930	2930	0
74	20231026	184700	966539485	2930	2930	2930	2930	0
75	20231026	184600	966539485	2930	2930	2930	2930	0
76	20231026	184500	966539485	2930	2930	2930	2930	0
77	20231026	184400	966539485	2930	2930	2930	2930	0
78	20231026	184300	966539485	2930	2930	2930	2930	0
79	20231026	184200	966539485	2930	2930	2930	2930	0
80	20231026	184100	966539485	2930	2930	2930	2930	0
81	20231026	184000	966539485	2930	2930	2930	2930	0
82	20231026	183900	966539485	2930	2930	2930	2930	0
83	20231026	183800	966539485	2930	2930	2930	2930	0
84	20231026	183700	966539485	2930	2930	2930	2930	0
85	20231026	183600	966539485	2930	2930	2930	2930	0
86	20231026	183500	966539485	2930	2930	2930	2930	0
87	20231026	183400	966539485	2930	2930	2930	2930	0
88	20231026	183300	966539485	2930	2930	2930	2930	0
89	20231026	183200	966539485	2930	2930	2930	2930	0
90	20231026	183100	966539485	2930	2930	2930	2930	0
91	20231026	183000	966539485	2930	2930	2930	2930	0
92	20231026	182900	966539485	2930	2930	2930	2930	3211
93	20231026	182800	966539485	2930	2930	2930	2930	0
94	20231026	182700	966539485	2930	2930	2930	2930	0
95	20231026	182600	966539485	2930	2930	2930	2930	0
96	20231026	182500	966539485	2930	2930	2930	2930	0
97	20231026	182400	966539485	2930	2930	2930	2930	0
98	20231026	182300	966539485	2930	2930	2930	2930	0
99	20231026	182200	966539485	2930	2930	2930	2930	0
100	20231026	182100	966539485	2930	2930	2930	2930	0
101	20231026	182000	966539485	2930	2930	2930	2930	0
102	20231026	181900	966539485	2930	2930	2930	2930	0
103	20231026	181800	966539485	2930	2930	2930	2930	0
104	20231026	181700	966539485	2930	2930	2930	2930	0
105	20231026	181600	966539485	2930	2930	2930	2930	0
106	20231026	181500	966539485	2930	2930	2930	2930	0
107	20231026	181400	966539485	2930	2930	2930	2930	0
108	20231026	181300	966539485	2930	2930	2930	2930	0
109	20231026	181200	966539485	2930	2930	2930	2930	0
110	20231026	181100	966539485	2930	2930	2930	2930	0
111	20231026	181000	966539485	2930	2930	2930	2930	0
112	20231026	180900	966539485	2930	2930	2930	2930	0
113	20231026	180800	966539485	2930	2930	2930	2930	0
114	20231026	180700	966539485	2930	2930	2930	2930	0
115	20231026	180600	966539485	2930	2930	2930	2930	0
116	20231026	180500	966539485	2930	2930	2930	2930	0
117	20231026	180400	966539485	2930	2930	2930	2930	0
118	20231026	180300	966539485	2930	2930	2930	2930	0
119	20231026	180200	966539485	2930	2930	2930	2930	0
120	20231026	180100	966539485	2930	2930	2930	2930	0
121	20231026	180000	966539485	2930	2930	2930	2930	0
122	20231026	175900	966539485	2930	2930	2930	2930	3211
123	20231026	175800	966539485	2930	2930	2930	2930	0
124	20231026	175700	966539485	2930	2930	2930	2930	0
125	20231026	175600	966539485	2930	2930	2930	2930	0
126	20231026	175500	966539485	2930	2930	2930	2930	0
127	20231026	175400	966539485	2930	2930	2930	2930	0
128	20231026	175300	966539485	2930	2930	2930	2930	0
129	20231026	175200	966539485	2930	2930	2930	2930	0
130	20231026	175100	966539485	2930	2930	2930	2930	0
131	20231026	175000	966539485	2930	2930	2930	2930	0
132	20231026	174900	966539485	2930	2930	2930	2930	0
133	20231026	174800	966539485	2930	2930	2930	2930	0
134	20231026	174700	966539485	2930	2930	2930	2930	0
135	20231026	174600	966539485	2930	2930	2930	2930	0
136	20231026	174500	966539485	2930	2930	2930	2930	0
137	20231026	174400	966539485	2930	2930	2930	2930	0
138	20231026	174300	966539485	2930	2930	2930	2930	0
139	20231026	174200	966539485	2930	2930	2930	2930	0
140	20231026	174100	966539485	2930	2930	2930	2930	0
141	20231026	174000	966539485	2930	2930	2930	2930	0
142	20231026	173900	966539485	2930	2930	2930	2930	0
143	20231026	173800	966539485	2930	2930	2930	2930	0
144	20231026	173700	966539485	2930	2930	2930	2930	0
145	20231026	173600	966539485	2930	2930	2930	2930	0
146	20231026	173500	966539485	2930	2930	2930	2930	0
147	20231026	173400	966539485	2930	2930	2930	2930	0
148	20231026	173300	966539485	2930	2930	2930	2930	0
149	20231026	173200	966539485	2930	2930	2930	2930	0
150	20231026	173100	966539485	2930	2930	2930	2930	0
151	20231026	173000	966539485	2930	2930	2930	2930	0
152	20231026	172900	966539485	2930	2930	2930	2930	3211
153	20231026	172800	966539485	2930	2930	2930	2930	0
154	20231026	172700	966539485	2930	2930	2930	2930	0
155	20231026	172600	966539485	2930	2930	2930	2930	0
156	20231026	172500	966539485	2930	2930	2930	2930	0
157	20231026	172400	966539485	2930	2930	2930	2930	0
158	20231026	172300	966539485	2930	2930	2930	2930	0
159	20231026	172200	966539485	2930	2930	2930	2930	0
160	20231026	172100	966539485	2930	2930	2930	2930	0
161	20231026	172000	966539485	2930	2930	2930	2930	0
162	20231026	171900	966539485	2930	2930	2930	2930	0
163	20231026	171800	966539485	2930	2930	2930	2930	0
164	20231026	171700	966539485	2930	2930	2930	2930	0
165	20231026	171600	966539485	2930	2930	2930	2930	0
166	20231026	171500	966539485	2930	2930	2930	2930	0
167	20231026	171400	966539485	2930	2930	2930	2930	0
168	20231026	171300	966539485	2930	2930	2930	2930	0
169	20231026	171200	966539485	2930	2930	2930	2930	0
170	20231026	171100	966539485	2930	2930	2930	2930	0
171	20231026	171000	966539485	2930	2930	2930	2930	0
172	20231026	170900	966539485	2930	2930	2930	2930	0
173	20231026	170800	966539485	2930	2930	2930	2930	0
174	20231026	170700	966539485	2930	2930	2930	2930	0
175	20231026	170600	966539485	2930	2930	2930	2930	0
176	20231026	170500	966539485	2930	2930	2930	2930	0
177	20231026	170400	966539485	2930	2930	2930	2930	0
178	20231026	170300	966539485	2930	2930	2930	2930	0
179	20231026	170200	966539485	2930	2930	2930	2930	0
180	20231026	170100	966539485	2930	2930	2930	2930	0
181	20231026	170000	966539485	2930	2930	2930	2930	0
182	20231026	165900	966539485	2930	2930	2930	2930	3211
183	20231026	165800	966539485	2930	2930	2930	2930	0
184	20231026	165700	966539485	2930	2930	2930	2930	0
185	20231026	165600	966539485	2930	2930	2930	2930	0
186	20231026	165500	966539485	2930	2930	2930	2930	0
187	20231026	165400	966539485	2930	2930	2930	2930	0
188	20231026	165300	966539485	2930	2930	2930	2930	0
189	20231026	165200	966539485	2930	2930	2930	2930	0
190	20231026	165100	966539485	2930	2930	2930	2930	0
191	20231026	165000	966539485	2930	2930	2930	2930	0
192	20231026	164900	966539485	2930	2930	2930	2930	0
193	20231026	164800	966539485	2930	2930	2930	2930	0
194	20231026	164700	966539485	2930	2930	2930	2930	0
195	20231026	164600	966539485	2930	2930	2930	2930	0
196	20231026	164500	966539485	2930	2930	2930	2930	0
197	20231026	164400	966539485	2930	2930	2930	2930	0
198	20231026	164300	966539485	2930	2930	2930	2930	0
199	20231026	164200	966539485	2930	2930	2930	2930	0
200	20231026	164100	966539485	2930	2930	2930	2930	0
201	20231026	164000	966539485	2930	2930	2930	2930	0
202	20231026	163900	966539485	2930	2930	2930	2930	0
203	20231026	163800	966539485	2930	2930	2930	2930	0
204	20231026	163700	966539485	2930	2930	2930	2930	0
205	20231026	163600	966539485	2930	2930	2930	2930	0
206	20231026	163500	966539485	2930	2930	2930	2930	0
207	20231026	163400	966539485	2930	2930	2930	2930	0
208	20231026	163300	966539485	2930	2930	2930	2930	0
209	20231026	163200	966539485	2930	2930	2930	2930	0
210	20231026	163100	966539485	2930	2930	2930	2930	0
211	20231026	163000	966539485	2930	2930	2930	2930	0
212	20231026	162900	966539485	2930	2930	2930	2930	3211
213	20231026	162800	966539485	2930	2930	2930	2930	0
214	20231026	162700	966539485	2930	2930	2930	2930	0
215	20231026	162600	966539485	2930	2930	2930	2930	0
216	20231026	162500	966539485	2930	2930	2930	2930	0
217	20231026	162400	966539485	2930	2930	2930	2930	0
218	20231026	162300	966539485	2930	2930	2930	2930	0
219	20231026	162200	966539485	2930	2930	2930	2930	0
220	20231026	162100	966539485	2930	2930	2930	2930	0
221	20231026	162000	966539485	2930	2930	2930	2930	0
222	20231026	161900	966539485	2930	2930	2930	2930	0
223	20231026	161800	966539485	2930	2930	2930	2930	0
224	20231026	161700	966539485	2930	2930	2930	2930	0
225	20231026	161600	966539485	2930	2930	2930	2930	0
226	20231026	161500	966539485	2930	2930	2930	2930	0
227	20231026	161400	966539485	2930	2930	2930	2930	0
228	20231026	161300	966539485	2930	2930	2930	2930	0
229	20231026	161200	966539485	2930	2930	2930	2930	0
230	20231026	161100	966539485	2930	2930	2930	2930	0
231	20231026	161000	966539485	2930	2930	2930	2930	0
232	20231026	160900	966539485	2930	2930	2930	2930	0
233	20231026	160800	966539485	2930	2930	2930	2930	0
234	20231026	160700	966539485	2930	2930	2930	2930	0
235	20231026	160600	966539485	2930	2930	2930	2930	0
236	20231026	160500	966539485	2930	2930	2930	2930	0
237	20231026	160400	966539485	2930	2930	2930	2930	0
238	20231026	160300	966539485	2930	2930	2930	2930	0
239	20231026	160200	966539485	2930	2930	2930	2930	0
240	20231026	160100	966539485	2930	2930	2930	2930	0
241	20231026	160000	966539485	2930	2930	2930	2930	0
242	20231026	155900	966539485	2930	2930	2930	2930	3211
243	20231026	155800	966539485	2930	2930	2930	2930	0
244	20231026	155700	966539485	2930	2930	2930	2930	0
245	20231026	155600	966539485	2930	2930	2930	2930	0
246	20231026	155500	966539485	2930	2930	2930	2930	0
247	20231026	155400	966539485	2930	2930	2930	2930	0
248	20231026	155300	966539485	2930	2930	2930	2930	0
249	20231026	155200	966539485	2930	2930	2930	2930	0
250	20231026	155100	966539485	2930	2930	2930	2930	0
251	20231026	155000	966539485	2930	2930	2930	2930	0
252	20231026	154900	966539485	2930	2930	2930	2930	0
253	20231026	154800	966539485	2930	2930	2930	2930	0
254	20231026	154700	966539485	2930	2930	2930	2930	0
255	20231026	154600	966539485	2930	2930	2930	2930	0
256	20231026	154500	966539485	2930	2930	2930	2930	0
257	20231026	154400	966539485	2930	2930	2930	2930	0
258	20231026	154300	966539485	2930	2930	2930	2930	0
259	20231026	154200	966539485	2930	2930	2930	2930	0
260	20231026	154100	966539485	2930	2930	2930	2930	0
261	20231026	154000	966539485	2930	2930	2930	2930	0
262	20231026	153900	966539485	2930	2930	2930	2930	0
263	20231026	153800	966539485	2930	2930	2930	2930	0
264	20231026	153700	966539485	2930	2930	2930	2930	0
265	20231026	153600	966539485	2930	2930	2930	2930	0
266	20231026	153500	966539485	2930	2930	2930	2930	0
267	20231026	153400	966539485	2930	2930	2930	2930	0
268	20231026	153300	966539485	2930	2930	2930	2930	0
269	20231026	153200	966539485	2930	2930	2930	2930	0
270	20231026	153100	966539485	2930	2930	2930	2930	0
271	20231026	153000	966539485	2930	2930	2930	2930	3211
272	20231026	152900	957131255	2920	2920	2920	2920	0
273	20231026	152800	957131255	2920	2920	2920	2920	0
274	20231026	152700	957131255	2920	2920	2920	2920	0
275	20231026	152600	957131255	2920	2920	2920	2920	0
276	20231026	152500	957131255	2920	2920	2920	2920	0
277	20231026	152400	957131255	2920	2920	2920	2920	0
278	20231026	152300	957131255	2920	2920	2920	2920	0
279	20231026	152200	957131255	2920	2920	2920	2920	0
280	20231026	152100	957131255	2920	2920	2920	2920	0
281	20231026	152000	957131255	2920	2920	2920	2920	0
282	20231026	151900	957131255	2920	2925	2925	2920	197
283	20231026	151800	956555155	2925	2925	2925	2925	41
284	20231026	151700	956435230	2925	2925	2925	2925	121
285	20231026	151600	956081305	2925	2920	2925	2920	245
286	20231026	151500	955364695	2925	2925	2925	2920	184
287	20231026	151400	954826695	2925	2930	2930	2925	1519
288	20231026	151300	950376045	2930	2925	2930	2925	1776
289	20231026	151200	945172715	2920	2920	2920	2920	18
290	20231026	151100	945120155	2920	2920	2920	2920	169
291	20231026	151000	944626675	2920	2920	2920	2920	330
292	20231026	150900	943663075	2925	2925	2925	2925	20
293	20231026	150800	943604575	2925	2925	2925	2925	5
294	20231026	150700	943589950	2925	2935	2950	2925	2141
295	20231026	150600	937294265	2930	2935	2935	2930	101
296	20231026	150500	936998330	2925	2930	2930	2925	1216
297	20231026	150400	933441280	2925	2925	2925	2925	0
298	20231026	150300	933441280	2925	2925	2935	2920	418
299	20231026	150200	932217165	2935	2930	2935	2930	529
300	20231026	150100	930666545	2925	2930	2930	2925	170
301	20231026	150000	930169095	2930	2930	2930	2930	30
302	20231026	145900	930081195	2930	2925	2930	2925	400
303	20231026	145800	928909945	2920	2925	2925	2920	17
304	20231026	145700	928860245	2920	2920	2920	2920	125
305	20231026	145600	928495245	2930	2930	2930	2930	0
306	20231026	145500	928495245	2930	2930	2930	2930	0
307	20231026	145400	928495245	2930	2930	2930	2930	1
308	20231026	145300	928492315	2920	2930	2930	2920	35
309	20231026	145200	928389905	2920	2925	2930	2920	583
310	20231026	145100	926683245	2925	2920	2925	2920	851
311	20231026	145000	924196320	2920	2915	2920	2915	201
312	20231026	144900	923610400	2920	2905	2920	2905	2101
313	20231026	144800	917504630	2900	2905	2905	2900	184
314	20231026	144700	916970610	2905	2905	2905	2905	412
315	20231026	144600	915773750	2905	2905	2905	2905	0
316	20231026	144500	915773750	2905	2905	2905	2905	0
317	20231026	144400	915773750	2905	2905	2905	2905	0
318	20231026	144300	915773750	2905	2905	2905	2905	0
319	20231026	144200	915773750	2905	2905	2905	2905	0
320	20231026	144100	915773750	2905	2905	2905	2905	1
321	20231026	144000	915770845	2885	2885	2885	2885	88
322	20231026	143900	915516965	2905	2885	2905	2885	268
323	20231026	143800	914740915	2885	2890	2890	2885	330
324	20231026	143700	913788095	2905	2905	2905	2905	1
325	20231026	143600	913785190	2905	2905	2905	2905	0
326	20231026	143500	913785190	2905	2905	2905	2905	34
327	20231026	143400	913686420	2905	2895	2905	2895	17713
328	20231026	143300	862401785	2895	2895	2895	2885	1600
329	20231026	143200	857779785	2895	2890	2895	2890	300
330	20231026	143100	856911670	2890	2890	2890	2890	0
331	20231026	143000	856911670	2890	2890	2890	2890	500
332	20231026	142900	855466670	2890	2890	2890	2890	166
333	20231026	142800	854986930	2890	2890	2890	2890	5
334	20231026	142700	854972480	2890	2890	2890	2890	889
335	20231026	142600	852403270	2895	2895	2895	2895	6
336	20231026	142500	852385900	2895	2895	2895	2895	27
337	20231026	142400	852307735	2895	2895	2895	2895	70
338	20231026	142300	852105085	2895	2895	2895	2895	0
339	20231026	142200	852105085	2895	2895	2895	2895	0
340	20231026	142100	852105085	2895	2895	2895	2890	396
341	20231026	142000	850958820	2895	2895	2895	2895	0
342	20231026	141900	850958820	2895	2895	2895	2895	0
343	20231026	141800	850958820	2895	2900	2900	2895	93
344	20231026	141700	850689470	2905	2905	2905	2905	0
345	20231026	141600	850689470	2905	2905	2905	2905	0
346	20231026	141500	850689470	2905	2905	2905	2905	0
347	20231026	141400	850689470	2905	2905	2905	2905	0
348	20231026	141300	850689470	2905	2905	2905	2905	1
349	20231026	141200	850686565	2905	2905	2905	2905	4
350	20231026	141100	850674945	2905	2905	2905	2905	20
351	20231026	141000	850616845	2905	2900	2905	2900	1503
352	20231026	140900	846258140	2900	2900	2900	2900	0
353	20231026	140800	846258140	2900	2900	2900	2900	5
354	20231026	140700	846243640	2885	2885	2885	2885	12
355	20231026	140600	846209020	2900	2900	2900	2900	0
356	20231026	140500	846209020	2900	2900	2900	2900	0
357	20231026	140400	846209020	2900	2900	2900	2900	0
358	20231026	140300	846209020	2900	2900	2900	2900	0
359	20231026	140200	846209020	2900	2900	2900	2900	0
360	20231026	140100	846209020	2900	2900	2900	2900	2
361	20231026	140000	846203220	2880	2880	2880	2880	641
362	20231026	135900	844357140	2900	2900	2900	2900	1
363	20231026	135800	844354240	2880	2880	2880	2880	590
364	20231026	135700	842655040	2880	2895	2895	2880	536
365	20231026	135600	841111075	2890	2890	2890	2890	2396
366	20231026	135500	834186635	2870	2880	2880	2870	3000
367	20231026	135400	825563385	2880	2895	2895	2880	3044
368	20231026	135300	816764170	2905	2905	2905	2905	0
369	20231026	135200	816764170	2905	2885	2905	2885	1563
370	20231026	135100	812224015	2900	2900	2900	2900	0
371	20231026	135000	812224015	2900	2900	2900	2900	5483
372	20231026	134900	796323315	2900	2880	2900	2880	21
373	20231026	134800	796262815	2900	2900	2900	2900	12
374	20231026	134700	796228015	2900	2885	2900	2885	10
375	20231026	134600	796199135	2880	2890	2890	2880	1014
376	20231026	134500	793278575	2895	2895	2895	2895	5
377	20231026	134400	793264100	2895	2875	2895	2875	43
378	20231026	134300	793139875	2875	2880	2880	2875	5300
379	20231026	134200	777902310	2875	2875	2875	2875	0
380	20231026	134100	777902310	2875	2875	2875	2875	14
381	20231026	134000	777862060	2870	2870	2870	2870	0
382	20231026	133900	777862060	2870	2890	2890	2870	3944
383	20231026	133800	766495415	2875	2890	2890	2875	24
384	20231026	133700	766426265	2885	2900	2900	2870	2078
385	20231026	133600	760460785	2895	2895	2895	2870	247
386	20231026	133500	759746790	2895	2900	2900	2870	10042
387	20231026	133400	730857015	2905	2900	2905	2880	14092
388	20231026	133300	690117480	2900	2900	2900	2900	16
389	20231026	133200	690071080	2895	2895	2895	2895	0
390	20231026	133100	690071080	2895	2895	2895	2895	0
391	20231026	133000	690071080	2895	2900	2900	2895	1014
392	20231026	132900	687130550	2900	2900	2900	2900	0
393	20231026	132800	687130550	2900	2900	2900	2900	47
394	20231026	132700	686994250	2895	2895	2895	2895	0
395	20231026	132600	686994250	2895	2895	2895	2895	0
396	20231026	132500	686994250	2895	2895	2895	2895	12
397	20231026	132400	686959510	2895	2895	2895	2895	0
398	20231026	132300	686959510	2895	2895	2895	2895	0
399	20231026	132200	686959510	2895	2895	2895	2895	14
400	20231026	132100	686918980	2900	2900	2900	2900	2000
401	20231026	132000	681118980	2900	2915	2915	2900	51
402	20231026	131900	680970570	2915	2915	2915	2915	1
403	20231026	131800	680967655	2915	2915	2915	2915	4
404	20231026	131700	680955995	2915	2900	2915	2900	18
405	20231026	131600	680903780	2900	2900	2900	2900	0
406	20231026	131500	680903780	2900	2900	2900	2900	0
407	20231026	131400	680903780	2900	2900	2900	2900	14
408	20231026	131300	680863180	2910	2900	2915	2900	2736
409	20231026	131200	672928755	2900	2900	2915	2900	5076
410	20231026	131100	658206050	2900	2915	2915	2900	2015
411	20231026	131000	652358375	2915	2915	2915	2915	32
412	20231026	130900	652265095	2915	2915	2920	2915	22
413	20231026	130800	652200940	2920	2925	2925	2915	1351
414	20231026	130700	648251250	2925	2925	2925	2925	0
415	20231026	130600	648251250	2925	2925	2925	2925	86
416	20231026	130500	647999700	2945	2945	2945	2945	515
417	20231026	130400	646483025	2945	2925	2950	2925	686
418	20231026	130300	644459775	2950	2945	2950	2945	300
419	20231026	130200	643574785	2945	2930	2945	2930	1800
420	20231026	130100	638288705	2930	2905	2930	2905	8315
421	20231026	130000	614058630	2930	2930	2930	2930	207
422	20231026	125900	613452120	2930	2930	2930	2905	3003
423	20231026	125800	604695830	2905	2905	2930	2905	1182
424	20231026	125700	601245900	2930	2930	2930	2930	1100
425	20231026	125600	598022900	2905	2930	2930	2905	1368
426	20231026	125500	594045980	2930	2930	2930	2930	18
427	20231026	125400	593993240	2930	2930	2930	2925	144
428	20231026	125300	593571340	2930	2910	2930	2910	496
429	20231026	125200	592127780	2930	2930	2930	2930	2524
430	20231026	125100	584732460	2930	2930	2930	2910	7106
431	20231026	125000	564011880	2910	2930	2930	2910	20
432	20231026	124900	563953580	2930	2930	2930	2930	0
433	20231026	124800	563953580	2930	2910	2930	2910	21
434	20231026	124700	563892370	2930	2930	2930	2930	1
435	20231026	124600	563889440	2925	2915	2925	2915	6
436	20231026	124500	563871910	2910	2930	2930	2910	30
437	20231026	124400	563784350	2930	2930	2930	2930	23
438	20231026	124300	563716960	2905	2915	2915	2905	1535
439	20231026	124200	559247765	2915	2925	2930	2915	7522
440	20231026	124100	537209955	2910	2910	2910	2910	0
441	20231026	124000	537209955	2910	2910	2910	2910	13
442	20231026	123900	537172125	2910	2915	2915	2910	5000
443	20231026	123800	522620960	2930	2920	2930	2920	689
444	20231026	123700	520609070	2920	2920	2920	2920	14
445	20231026	123600	520568190	2930	2930	2930	2930	137
446	20231026	123500	520166780	2915	2915	2915	2915	0
447	20231026	123400	520166780	2915	2915	2915	2910	7619
448	20231026	123300	497982310	2915	2915	2915	2900	5108
449	20231026	123200	483141685	2910	2930	2930	2910	20
450	20231026	123100	483083385	2930	2930	2930	2930	12
451	20231026	123000	483048225	2910	2910	2910	2910	0
452	20231026	122900	483048225	2910	2910	2930	2910	27
453	20231026	122800	482969520	2930	2930	2930	2930	5
454	20231026	122700	482954870	2930	2920	2935	2920	44
455	20231026	122600	482826265	2905	2920	2920	2905	18
456	20231026	122500	482773960	2920	2920	2920	2920	5
457	20231026	122400	482759360	2920	2915	2920	2900	36
458	20231026	122300	482654590	2900	2900	2900	2900	5000
459	20231026	122200	468154590	2920	2925	2925	2900	5035
460	20231026	122100	453537470	2915	2915	2915	2915	15
461	20231026	122000	453493745	2930	2925	2930	2915	346
462	20231026	121900	452484840	2930	2930	2930	2915	2595
463	20231026	121800	444905585	2935	2935	2955	2935	113
464	20231026	121700	444573870	2955	2955	2955	2955	5
465	20231026	121600	444559095	2955	2935	2955	2935	178
466	20231026	121500	444036645	2960	2945	2960	2945	14
467	20231026	121400	443995275	2940	2925	2940	2920	3032
468	20231026	121300	435081380	2925	2930	2935	2925	2031
469	20231026	121200	429120525	2915	2920	2920	2915	301
470	20231026	121100	428241625	2920	2920	2920	2920	14
471	20231026	121000	428200745	2935	2935	2935	2935	10
472	20231026	120900	428171395	2920	2920	2920	2920	100
473	20231026	120800	427879395	2920	2935	2935	2920	16
474	20231026	120700	427832630	2920	2920	2920	2920	4
475	20231026	120600	427820950	2935	2935	2935	2935	70
476	20231026	120500	427615500	2935	2935	2935	2915	25
477	20231026	120400	427542385	2935	2925	2935	2925	700
478	20231026	120300	425491825	2925	2925	2925	2915	1449
479	20231026	120200	421264725	2925	2925	2925	2925	482
480	20231026	120100	419854875	2925	2925	2925	2925	50
481	20231026	120000	419708625	2925	2925	2925	2920	26
482	20231026	115900	419632665	2925	2925	2925	2925	0
483	20231026	115800	419632665	2925	2925	2925	2925	22
484	20231026	115700	419568315	2925	2925	2925	2920	49
485	20231026	115600	419425050	2925	2925	2925	2920	216
486	20231026	115500	418794200	2925	2925	2935	2925	881
487	20231026	115400	416216475	2935	2930	2935	2925	147
488	20231026	115300	415785630	2935	2935	2935	2935	18
489	20231026	115200	415732800	2935	2935	2935	2930	167
490	20231026	115100	415243175	2935	2935	2935	2935	8
491	20231026	115000	415219695	2935	2935	2935	2935	36
492	20231026	114900	415114035	2925	2935	2935	2925	13
493	20231026	114800	415076000	2925	2925	2925	2925	0
494	20231026	114700	415076000	2925	2935	2935	2925	29
495	20231026	114600	414991065	2935	2935	2935	2935	0
496	20231026	114500	414991065	2935	2935	2935	2935	0
497	20231026	114400	414991065	2935	2920	2935	2920	25
498	20231026	114300	414917920	2920	2920	2920	2920	0
499	20231026	114200	414917920	2920	2920	2920	2920	0
500	20231026	114100	414917920	2920	2920	2920	2920	17
501	20231026	114000	414868280	2935	2935	2935	2935	0
502	20231026	113900	414868280	2935	2920	2935	2920	215
503	20231026	113800	414237480	2935	2935	2935	2935	160
504	20231026	113700	413767880	2935	2925	2940	2925	1350
505	20231026	113600	409810190	2920	2925	2925	2920	2108
506	20231026	113500	403653290	2930	2930	2930	2930	616
507	20231026	113400	401848410	2940	2940	2940	2940	10
508	20231026	113300	401819010	2920	2920	2920	2920	17
509	20231026	113200	401769370	2940	2940	2940	2940	0
510	20231026	113100	401769370	2940	2940	2940	2920	573
511	20231026	113000	400094465	2940	2940	2940	2940	100
512	20231026	112900	399800465	2940	2930	2940	2925	1796
513	20231026	112800	394534260	2940	2930	2940	2930	314
514	20231026	112700	393612240	2930	2930	2930	2930	0
515	20231026	112600	393612240	2930	2930	2930	2930	0
516	20231026	112500	393612240	2930	2935	2935	2930	102
517	20231026	112400	393312935	2935	2930	2935	2930	682
518	20231026	112300	391314670	2930	2930	2930	2930	14
519	20231026	112200	391273650	2930	2930	2930	2930	100
520	20231026	112100	390980650	2935	2940	2940	2935	2163
521	20231026	112000	384627160	2940	2940	2940	2940	11
522	20231026	111900	384594820	2940	2940	2940	2940	0
523	20231026	111800	384594820	2940	2940	2940	2940	0
524	20231026	111700	384594820	2940	2940	2940	2940	14
525	20231026	111600	384553660	2940	2940	2940	2940	603
526	20231026	111500	382780840	2940	2945	2950	2940	5420
527	20231026	111400	366819100	2940	2940	2940	2940	0
528	20231026	111300	366819100	2940	2945	2945	2940	1460
529	20231026	111200	362519485	2945	2945	2945	2945	15
530	20231026	111100	362475310	2955	2955	2955	2955	0
531	20231026	111000	362475310	2955	2950	2955	2945	1637
532	20231026	110900	357645545	2950	2955	2955	2950	16
533	20231026	110800	357598340	2955	2955	2955	2955	0
534	20231026	110700	357598340	2955	2950	2960	2950	494
535	20231026	110600	356138565	2955	2955	2955	2955	1063
536	20231026	110500	352997400	2955	2955	2955	2955	1
537	20231026	110400	352994445	2950	2955	2955	2950	1016
538	20231026	110300	349992245	2955	2955	2955	2955	1000
539	20231026	110200	347037245	2955	2955	2955	2955	1000
540	20231026	110100	344082245	2950	2955	2955	2950	1013
541	20231026	110000	341093890	2955	2955	2955	2955	534
542	20231026	105900	339515920	2950	2950	2950	2950	15
543	20231026	105800	339471670	2945	2945	2945	2945	0
544	20231026	105700	339471670	2945	2955	2955	2945	1186
545	20231026	105600	335972550	2955	2955	2955	2955	15
546	20231026	105500	335928225	2955	2955	2955	2955	0
547	20231026	105400	335928225	2955	2955	2955	2955	499
548	20231026	105300	334453680	2950	2955	2955	2950	1715
549	20231026	105200	329385925	2960	2960	2960	2960	5230
550	20231026	105100	313905125	2965	2970	2970	2965	5384
551	20231026	105000	297939640	2970	2975	2975	2970	800
552	20231026	104900	295561140	2975	2975	2975	2975	200
553	20231026	104800	294966140	2975	2975	2975	2975	12
554	20231026	104700	294930440	2965	2965	2965	2965	0
555	20231026	104600	294930440	2965	2975	2980	2965	2415
556	20231026	104500	287761405	2980	2980	2980	2980	0
557	20231026	104400	287761405	2980	2980	2980	2980	33
558	20231026	104300	287663065	2980	2975	2980	2975	573
559	20231026	104200	285955605	2980	2980	2980	2980	23
560	20231026	104100	285887065	2980	2980	2980	2980	0
561	20231026	104000	285887065	2980	2980	2980	2980	13
562	20231026	103900	285848325	2985	2980	2985	2980	775
563	20231026	103800	283538475	2970	2970	2970	2970	12
564	20231026	103700	283502835	2970	2970	2970	2970	0
565	20231026	103600	283502835	2970	2970	2970	2970	0
566	20231026	103500	283502835	2970	2970	2970	2970	15
567	20231026	103400	283458285	2975	2975	2975	2975	500
568	20231026	103300	281970785	2965	2965	2965	2965	50
569	20231026	103200	281822535	2965	2965	2965	2965	15
570	20231026	103100	281778060	2965	2965	2965	2965	0
571	20231026	103000	281778060	2965	2965	2965	2965	103
572	20231026	102900	281472665	2955	2955	2955	2955	0
573	20231026	102800	281472665	2955	2955	2955	2955	0
574	20231026	102700	281472665	2955	2955	2955	2955	0
575	20231026	102600	281472665	2955	2955	2955	2955	0
576	20231026	102500	281472665	2955	2955	2955	2955	0
577	20231026	102400	281472665	2955	2955	2955	2955	0
578	20231026	102300	281472665	2955	2955	2955	2955	0
579	20231026	102200	281472665	2955	2960	2960	2955	100
580	20231026	102100	281177075	2955	2965	2965	2955	975
581	20231026	102000	278294190	2970	2970	2970	2970	92
582	20231026	101900	278020950	2960	2960	2960	2960	0
583	20231026	101800	278020950	2960	2960	2960	2960	0
584	20231026	101700	278020950	2960	2970	2970	2960	518
585	20231026	101600	276486935	2965	2965	2965	2965	0
586	20231026	101500	276486935	2965	2965	2965	2965	55
587	20231026	101400	276323860	2965	2970	2970	2965	55
588	20231026	101300	276160735	2970	2970	2970	2970	19
589	20231026	101200	276104305	2965	2965	2965	2965	0
590	20231026	101100	276104305	2965	2965	2965	2965	60
591	20231026	101000	275926405	2970	2970	2970	2970	0
592	20231026	100900	275926405	2970	2970	2970	2970	0
593	20231026	100800	275926405	2970	2970	2970	2970	62
594	20231026	100700	275742265	2975	2975	2975	2975	0
595	20231026	100600	275742265	2975	2975	2975	2975	80
596	20231026	100500	275504265	2980	2985	2985	2980	88
597	20231026	100400	275241830	2985	2985	2985	2985	21
598	20231026	100300	275179145	2980	2980	2980	2980	0
599	20231026	100200	275179145	2980	2980	2980	2980	117
600	20231026	100100	274830485	2965	2965	2965	2965	276
601	20231026	100000	274012145	2960	2960	2960	2960	0
602	20231026	095900	274012145	2960	2960	2960	2960	0
603	20231026	095800	274012145	2960	2970	2970	2960	5791
604	20231026	095700	256862105	2970	2985	2985	2970	781
605	20231026	095600	254540130	2985	2985	2985	2985	23
606	20231026	095500	254471475	2985	2985	2985	2985	0
607	20231026	095400	254471475	2985	2985	2985	2985	0
608	20231026	095300	254471475	2985	2985	2985	2985	10
609	20231026	095200	254441625	2985	2990	2990	2985	100
610	20231026	095100	254142800	2990	2995	2995	2990	163
611	20231026	095000	253654930	2995	2995	2995	2995	0
612	20231026	094900	253654930	2995	2985	2995	2985	668
613	20231026	094800	251657255	2985	2990	2990	2985	194
614	20231026	094700	251077935	2995	2995	2995	2995	0
615	20231026	094600	251077935	2995	3000	3000	2995	264
616	20231026	094500	250287045	2995	3005	3005	2995	1000
617	20231026	094400	247291315	3010	3010	3010	3010	0
618	20231026	094300	247291315	3010	3015	3030	3010	1070
619	20231026	094200	244064585	3025	3005	3060	3005	8498
620	20231026	094100	218188395	3015	3010	3015	3010	369
621	20231026	094000	217076355	3010	2985	3010	2985	1553
622	20231026	093900	212423335	2965	2965	2965	2965	0
623	20231026	093800	212423335	2965	2960	2965	2960	2744
624	20231026	093700	204288415	2960	2985	2985	2960	426
625	20231026	093600	203019330	2985	2985	2985	2960	949
626	20231026	093500	200207875	2995	2995	2995	2995	19
627	20231026	093400	200150970	2995	2995	2995	2995	8
628	20231026	093300	200127010	2995	2990	2995	2965	67
629	20231026	093200	199926980	2985	2980	2990	2980	2989
630	20231026	093100	191001490	2985	2985	2985	2985	2
631	20231026	093000	190995520	2960	2975	2975	2960	10217
632	20231026	092900	160651095	2980	2980	2980	2980	18
633	20231026	092800	160597455	2990	2985	2990	2985	2
634	20231026	092700	160591480	2990	2995	3010	2965	744
635	20231026	092600	158368335	2975	2960	3000	2960	23502
636	20231026	092500	87891300	2950	2950	2950	2950	16
637	20231026	092400	87844100	2960	2955	2960	2955	359
638	20231026	092300	86781825	2950	2955	2955	2950	91
639	20231026	092200	86513365	2960	2960	2960	2960	1
640	20231026	092100	86510405	2930	2930	2930	2930	0
641	20231026	092000	86510405	2930	2945	2945	2930	4687
642	20231026	091900	72739980	2960	2960	2960	2960	12
643	20231026	091800	72704460	2960	2960	2960	2960	0
644	20231026	091700	72704460	2960	2960	2960	2960	10
645	20231026	091600	72674860	2960	2960	2960	2960	500
646	20231026	091500	71194860	2950	2970	2970	2950	5000
647	20231026	091400	56434240	2970	2970	2970	2970	0
648	20231026	091300	56434240	2970	2970	2970	2970	0
649	20231026	091200	56434240	2970	2970	2970	2970	5
650	20231026	091100	56419390	2970	2970	2970	2970	335
651	20231026	091000	55424440	2970	2970	2970	2970	782
652	20231026	090900	53101900	2970	2965	2970	2965	169
653	20231026	090800	52600565	2965	2950	2965	2950	51
654	20231026	090700	52449500	2945	2935	2945	2935	3
655	20231026	090600	52440675	2920	2945	2945	2920	50
656	20231026	090500	52294460	2965	2965	2965	2965	0
657	20231026	090400	52294460	2965	2950	2965	2950	2881
658	20231026	090300	43767505	2945	2945	2945	2945	150
659	20231026	090200	43325755	2945	2965	2970	2880	10898
660	20231026	090100	11674335	2970	2975	2975	2970	1062
661	20231026	090000	8520155	2975	3005	3005	2970	2846