KissMeData/322780/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204300	127615875	2180	2180	2180	2180	1102
3	20231025	204200	127615875	2180	2180	2180	2180	0
4	20231025	204100	127615875	2180	2180	2180	2180	0
5	20231025	204000	127615875	2180	2180	2180	2180	0
6	20231025	203900	127615875	2180	2180	2180	2180	0
7	20231025	203800	127615875	2180	2180	2180	2180	0
8	20231025	203700	127615875	2180	2180	2180	2180	0
9	20231025	203600	127615875	2180	2180	2180	2180	0
10	20231025	203500	127615875	2180	2180	2180	2180	0
11	20231025	203400	127615875	2180	2180	2180	2180	0
12	20231025	203300	127615875	2180	2180	2180	2180	0
13	20231025	203200	127615875	2180	2180	2180	2180	0
14	20231025	203100	127615875	2180	2180	2180	2180	0
15	20231025	203000	127615875	2180	2180	2180	2180	0
16	20231025	202900	127615875	2180	2180	2180	2180	0
17	20231025	202800	127615875	2180	2180	2180	2180	0
18	20231025	202700	127615875	2180	2180	2180	2180	0
19	20231025	202600	127615875	2180	2180	2180	2180	0
20	20231025	202500	127615875	2180	2180	2180	2180	0
21	20231025	202400	127615875	2180	2180	2180	2180	0
22	20231025	202300	127615875	2180	2180	2180	2180	0
23	20231025	202200	127615875	2180	2180	2180	2180	0
24	20231025	202100	127615875	2180	2180	2180	2180	0
25	20231025	202000	127615875	2180	2180	2180	2180	0
26	20231025	201900	127615875	2180	2180	2180	2180	0
27	20231025	201800	127615875	2180	2180	2180	2180	0
28	20231025	201700	127615875	2180	2180	2180	2180	0
29	20231025	201600	127615875	2180	2180	2180	2180	0
30	20231025	201500	127615875	2180	2180	2180	2180	0
31	20231025	201400	127615875	2180	2180	2180	2180	0
32	20231025	201300	127615875	2180	2180	2180	2180	1102
33	20231025	201200	127615875	2180	2180	2180	2180	0
34	20231025	201100	127615875	2180	2180	2180	2180	0
35	20231025	201000	127615875	2180	2180	2180	2180	0
36	20231025	200900	127615875	2180	2180	2180	2180	0
37	20231025	200800	127615875	2180	2180	2180	2180	0
38	20231025	200700	127615875	2180	2180	2180	2180	0
39	20231025	200600	127615875	2180	2180	2180	2180	0
40	20231025	200500	127615875	2180	2180	2180	2180	0
41	20231025	200400	127615875	2180	2180	2180	2180	0
42	20231025	200300	127615875	2180	2180	2180	2180	0
43	20231025	200200	127615875	2180	2180	2180	2180	0
44	20231025	200100	127615875	2180	2180	2180	2180	0
45	20231025	200000	127615875	2180	2180	2180	2180	0
46	20231025	195900	127615875	2180	2180	2180	2180	0
47	20231025	195800	127615875	2180	2180	2180	2180	0
48	20231025	195700	127615875	2180	2180	2180	2180	0
49	20231025	195600	127615875	2180	2180	2180	2180	0
50	20231025	195500	127615875	2180	2180	2180	2180	0
51	20231025	195400	127615875	2180	2180	2180	2180	0
52	20231025	195300	127615875	2180	2180	2180	2180	0
53	20231025	195200	127615875	2180	2180	2180	2180	0
54	20231025	195100	127615875	2180	2180	2180	2180	0
55	20231025	195000	127615875	2180	2180	2180	2180	0
56	20231025	194900	127615875	2180	2180	2180	2180	0
57	20231025	194800	127615875	2180	2180	2180	2180	0
58	20231025	194700	127615875	2180	2180	2180	2180	0
59	20231025	194600	127615875	2180	2180	2180	2180	0
60	20231025	194500	127615875	2180	2180	2180	2180	0
61	20231025	194400	127615875	2180	2180	2180	2180	0
62	20231025	194300	127615875	2180	2180	2180	2180	1102
63	20231025	194200	127615875	2180	2180	2180	2180	0
64	20231025	194100	127615875	2180	2180	2180	2180	0
65	20231025	194000	127615875	2180	2180	2180	2180	0
66	20231025	193900	127615875	2180	2180	2180	2180	0
67	20231025	193800	127615875	2180	2180	2180	2180	0
68	20231025	193700	127615875	2180	2180	2180	2180	0
69	20231025	193600	127615875	2180	2180	2180	2180	0
70	20231025	193500	127615875	2180	2180	2180	2180	0
71	20231025	193400	127615875	2180	2180	2180	2180	0
72	20231025	193300	127615875	2180	2180	2180	2180	0
73	20231025	193200	127615875	2180	2180	2180	2180	0
74	20231025	193100	127615875	2180	2180	2180	2180	0
75	20231025	193000	127615875	2180	2180	2180	2180	0
76	20231025	192900	127615875	2180	2180	2180	2180	0
77	20231025	192800	127615875	2180	2180	2180	2180	0
78	20231025	192700	127615875	2180	2180	2180	2180	0
79	20231025	192600	127615875	2180	2180	2180	2180	0
80	20231025	192500	127615875	2180	2180	2180	2180	0
81	20231025	192400	127615875	2180	2180	2180	2180	0
82	20231025	192300	127615875	2180	2180	2180	2180	0
83	20231025	192200	127615875	2180	2180	2180	2180	0
84	20231025	192100	127615875	2180	2180	2180	2180	0
85	20231025	192000	127615875	2180	2180	2180	2180	0
86	20231025	191900	127615875	2180	2180	2180	2180	0
87	20231025	191800	127615875	2180	2180	2180	2180	0
88	20231025	191700	127615875	2180	2180	2180	2180	0
89	20231025	191600	127615875	2180	2180	2180	2180	0
90	20231025	191500	127615875	2180	2180	2180	2180	0
91	20231025	191400	127615875	2180	2180	2180	2180	0
92	20231025	191300	127615875	2180	2180	2180	2180	1102
93	20231025	191200	127615875	2180	2180	2180	2180	0
94	20231025	191100	127615875	2180	2180	2180	2180	0
95	20231025	191000	127615875	2180	2180	2180	2180	0
96	20231025	190900	127615875	2180	2180	2180	2180	0
97	20231025	190800	127615875	2180	2180	2180	2180	0
98	20231025	190700	127615875	2180	2180	2180	2180	0
99	20231025	190600	127615875	2180	2180	2180	2180	0
100	20231025	190500	127615875	2180	2180	2180	2180	0
101	20231025	190400	127615875	2180	2180	2180	2180	0
102	20231025	190300	127615875	2180	2180	2180	2180	0
103	20231025	190200	127615875	2180	2180	2180	2180	0
104	20231025	190100	127615875	2180	2180	2180	2180	0
105	20231025	190000	127615875	2180	2180	2180	2180	0
106	20231025	185900	127615875	2180	2180	2180	2180	0
107	20231025	185800	127615875	2180	2180	2180	2180	0
108	20231025	185700	127615875	2180	2180	2180	2180	0
109	20231025	185600	127615875	2180	2180	2180	2180	0
110	20231025	185500	127615875	2180	2180	2180	2180	0
111	20231025	185400	127615875	2180	2180	2180	2180	0
112	20231025	185300	127615875	2180	2180	2180	2180	0
113	20231025	185200	127615875	2180	2180	2180	2180	0
114	20231025	185100	127615875	2180	2180	2180	2180	0
115	20231025	185000	127615875	2180	2180	2180	2180	0
116	20231025	184900	127615875	2180	2180	2180	2180	0
117	20231025	184800	127615875	2180	2180	2180	2180	0
118	20231025	184700	127615875	2180	2180	2180	2180	0
119	20231025	184600	127615875	2180	2180	2180	2180	0
120	20231025	184500	127615875	2180	2180	2180	2180	0
121	20231025	184400	127615875	2180	2180	2180	2180	0
122	20231025	184300	127615875	2180	2180	2180	2180	1102
123	20231025	184200	127615875	2180	2180	2180	2180	0
124	20231025	184100	127615875	2180	2180	2180	2180	0
125	20231025	184000	127615875	2180	2180	2180	2180	0
126	20231025	183900	127615875	2180	2180	2180	2180	0
127	20231025	183800	127615875	2180	2180	2180	2180	0
128	20231025	183700	127615875	2180	2180	2180	2180	0
129	20231025	183600	127615875	2180	2180	2180	2180	0
130	20231025	183500	127615875	2180	2180	2180	2180	0
131	20231025	183400	127615875	2180	2180	2180	2180	0
132	20231025	183300	127615875	2180	2180	2180	2180	0
133	20231025	183200	127615875	2180	2180	2180	2180	0
134	20231025	183100	127615875	2180	2180	2180	2180	0
135	20231025	183000	127615875	2180	2180	2180	2180	0
136	20231025	182900	127615875	2180	2180	2180	2180	0
137	20231025	182800	127615875	2180	2180	2180	2180	0
138	20231025	182700	127615875	2180	2180	2180	2180	0
139	20231025	182600	127615875	2180	2180	2180	2180	0
140	20231025	182500	127615875	2180	2180	2180	2180	0
141	20231025	182400	127615875	2180	2180	2180	2180	0
142	20231025	182300	127615875	2180	2180	2180	2180	0
143	20231025	182200	127615875	2180	2180	2180	2180	0
144	20231025	182100	127615875	2180	2180	2180	2180	0
145	20231025	182000	127615875	2180	2180	2180	2180	0
146	20231025	181900	127615875	2180	2180	2180	2180	0
147	20231025	181800	127615875	2180	2180	2180	2180	0
148	20231025	181700	127615875	2180	2180	2180	2180	0
149	20231025	181600	127615875	2180	2180	2180	2180	0
150	20231025	181500	127615875	2180	2180	2180	2180	0
151	20231025	181400	127615875	2180	2180	2180	2180	0
152	20231025	181300	127615875	2180	2180	2180	2180	1102
153	20231025	181200	127615875	2180	2180	2180	2180	0
154	20231025	181100	127615875	2180	2180	2180	2180	0
155	20231025	181000	127615875	2180	2180	2180	2180	0
156	20231025	180900	127615875	2180	2180	2180	2180	0
157	20231025	180800	127615875	2180	2180	2180	2180	0
158	20231025	180700	127615875	2180	2180	2180	2180	0
159	20231025	180600	127615875	2180	2180	2180	2180	0
160	20231025	180500	127615875	2180	2180	2180	2180	0
161	20231025	180400	127615875	2180	2180	2180	2180	0
162	20231025	180300	127615875	2180	2180	2180	2180	0
163	20231025	180200	127615875	2180	2180	2180	2180	0
164	20231025	180100	127615875	2180	2180	2180	2180	0
165	20231025	180000	127615875	2180	2180	2180	2180	0
166	20231025	175900	127615875	2180	2180	2180	2180	0
167	20231025	175800	127615875	2180	2180	2180	2180	0
168	20231025	175700	127615875	2180	2180	2180	2180	0
169	20231025	175600	127615875	2180	2180	2180	2180	0
170	20231025	175500	127615875	2180	2180	2180	2180	0
171	20231025	175400	127615875	2180	2180	2180	2180	0
172	20231025	175300	127615875	2180	2180	2180	2180	0
173	20231025	175200	127615875	2180	2180	2180	2180	0
174	20231025	175100	127615875	2180	2180	2180	2180	0
175	20231025	175000	127615875	2180	2180	2180	2180	0
176	20231025	174900	127615875	2180	2180	2180	2180	0
177	20231025	174800	127615875	2180	2180	2180	2180	0
178	20231025	174700	127615875	2180	2180	2180	2180	0
179	20231025	174600	127615875	2180	2180	2180	2180	0
180	20231025	174500	127615875	2180	2180	2180	2180	0
181	20231025	174400	127615875	2180	2180	2180	2180	0
182	20231025	174300	127615875	2180	2180	2180	2180	1102
183	20231025	174200	127615875	2180	2180	2180	2180	0
184	20231025	174100	127615875	2180	2180	2180	2180	0
185	20231025	174000	127615875	2180	2180	2180	2180	0
186	20231025	173900	127615875	2180	2180	2180	2180	0
187	20231025	173800	127615875	2180	2180	2180	2180	0
188	20231025	173700	127615875	2180	2180	2180	2180	0
189	20231025	173600	127615875	2180	2180	2180	2180	0
190	20231025	173500	127615875	2180	2180	2180	2180	0
191	20231025	173400	127615875	2180	2180	2180	2180	0
192	20231025	173300	127615875	2180	2180	2180	2180	0
193	20231025	173200	127615875	2180	2180	2180	2180	0
194	20231025	173100	127615875	2180	2180	2180	2180	0
195	20231025	173000	127615875	2180	2180	2180	2180	0
196	20231025	172900	127615875	2180	2180	2180	2180	0
197	20231025	172800	127615875	2180	2180	2180	2180	0
198	20231025	172700	127615875	2180	2180	2180	2180	0
199	20231025	172600	127615875	2180	2180	2180	2180	0
200	20231025	172500	127615875	2180	2180	2180	2180	0
201	20231025	172400	127615875	2180	2180	2180	2180	0
202	20231025	172300	127615875	2180	2180	2180	2180	0
203	20231025	172200	127615875	2180	2180	2180	2180	0
204	20231025	172100	127615875	2180	2180	2180	2180	0
205	20231025	172000	127615875	2180	2180	2180	2180	0
206	20231025	171900	127615875	2180	2180	2180	2180	0
207	20231025	171800	127615875	2180	2180	2180	2180	0
208	20231025	171700	127615875	2180	2180	2180	2180	0
209	20231025	171600	127615875	2180	2180	2180	2180	0
210	20231025	171500	127615875	2180	2180	2180	2180	0
211	20231025	171400	127615875	2180	2180	2180	2180	0
212	20231025	171300	127615875	2180	2180	2180	2180	1102
213	20231025	171200	127615875	2180	2180	2180	2180	0
214	20231025	171100	127615875	2180	2180	2180	2180	0
215	20231025	171000	127615875	2180	2180	2180	2180	0
216	20231025	170900	127615875	2180	2180	2180	2180	0
217	20231025	170800	127615875	2180	2180	2180	2180	0
218	20231025	170700	127615875	2180	2180	2180	2180	0
219	20231025	170600	127615875	2180	2180	2180	2180	0
220	20231025	170500	127615875	2180	2180	2180	2180	0
221	20231025	170400	127615875	2180	2180	2180	2180	0
222	20231025	170300	127615875	2180	2180	2180	2180	0
223	20231025	170200	127615875	2180	2180	2180	2180	0
224	20231025	170100	127615875	2180	2180	2180	2180	0
225	20231025	170000	127615875	2180	2180	2180	2180	0
226	20231025	165900	127615875	2180	2180	2180	2180	0
227	20231025	165800	127615875	2180	2180	2180	2180	0
228	20231025	165700	127615875	2180	2180	2180	2180	0
229	20231025	165600	127615875	2180	2180	2180	2180	0
230	20231025	165500	127615875	2180	2180	2180	2180	0
231	20231025	165400	127615875	2180	2180	2180	2180	0
232	20231025	165300	127615875	2180	2180	2180	2180	0
233	20231025	165200	127615875	2180	2180	2180	2180	0
234	20231025	165100	127615875	2180	2180	2180	2180	0
235	20231025	165000	127615875	2180	2180	2180	2180	0
236	20231025	164900	127615875	2180	2180	2180	2180	0
237	20231025	164800	127615875	2180	2180	2180	2180	0
238	20231025	164700	127615875	2180	2180	2180	2180	0
239	20231025	164600	127615875	2180	2180	2180	2180	0
240	20231025	164500	127615875	2180	2180	2180	2180	0
241	20231025	164400	127615875	2180	2180	2180	2180	0
242	20231025	164300	127615875	2180	2180	2180	2180	1102
243	20231025	164200	127615875	2180	2180	2180	2180	0
244	20231025	164100	127615875	2180	2180	2180	2180	0
245	20231025	164000	127615875	2180	2180	2180	2180	0
246	20231025	163900	127615875	2180	2180	2180	2180	0
247	20231025	163800	127615875	2180	2180	2180	2180	0
248	20231025	163700	127615875	2180	2180	2180	2180	0
249	20231025	163600	127615875	2180	2180	2180	2180	0
250	20231025	163500	127615875	2180	2180	2180	2180	0
251	20231025	163400	127615875	2180	2180	2180	2180	0
252	20231025	163300	127615875	2180	2180	2180	2180	0
253	20231025	163200	127615875	2180	2180	2180	2180	0
254	20231025	163100	127615875	2180	2180	2180	2180	0
255	20231025	163000	127615875	2180	2180	2180	2180	0
256	20231025	162900	127615875	2180	2180	2180	2180	0
257	20231025	162800	127615875	2180	2180	2180	2180	0
258	20231025	162700	127615875	2180	2180	2180	2180	0
259	20231025	162600	127615875	2180	2180	2180	2180	0
260	20231025	162500	127615875	2180	2180	2180	2180	0
261	20231025	162400	127615875	2180	2180	2180	2180	0
262	20231025	162300	127615875	2180	2180	2180	2180	0
263	20231025	162200	127615875	2180	2180	2180	2180	0
264	20231025	162100	127615875	2180	2180	2180	2180	0
265	20231025	162000	127615875	2180	2180	2180	2180	0
266	20231025	161900	127615875	2180	2180	2180	2180	0
267	20231025	161800	127615875	2180	2180	2180	2180	0
268	20231025	161700	127615875	2180	2180	2180	2180	0
269	20231025	161600	127615875	2180	2180	2180	2180	0
270	20231025	161500	127615875	2180	2180	2180	2180	0
271	20231025	161400	127615875	2180	2180	2180	2180	0
272	20231025	161300	127615875	2180	2180	2180	2180	1102
273	20231025	161200	127615875	2180	2180	2180	2180	0
274	20231025	161100	127615875	2180	2180	2180	2180	0
275	20231025	161000	127615875	2180	2180	2180	2180	0
276	20231025	160900	127615875	2180	2180	2180	2180	0
277	20231025	160800	127615875	2180	2180	2180	2180	0
278	20231025	160700	127615875	2180	2180	2180	2180	0
279	20231025	160600	127615875	2180	2180	2180	2180	0
280	20231025	160500	127615875	2180	2180	2180	2180	0
281	20231025	160400	127615875	2180	2180	2180	2180	0
282	20231025	160300	127615875	2180	2180	2180	2180	0
283	20231025	160200	127615875	2180	2180	2180	2180	0
284	20231025	160100	127615875	2180	2180	2180	2180	0
285	20231025	160000	127615875	2180	2180	2180	2180	0
286	20231025	155900	127615875	2180	2180	2180	2180	0
287	20231025	155800	127615875	2180	2180	2180	2180	0
288	20231025	155700	127615875	2180	2180	2180	2180	0
289	20231025	155600	127615875	2180	2180	2180	2180	0
290	20231025	155500	127615875	2180	2180	2180	2180	0
291	20231025	155400	127615875	2180	2180	2180	2180	0
292	20231025	155300	127615875	2180	2180	2180	2180	0
293	20231025	155200	127615875	2180	2180	2180	2180	0
294	20231025	155100	127615875	2180	2180	2180	2180	0
295	20231025	155000	127615875	2180	2180	2180	2180	0
296	20231025	154900	127615875	2180	2180	2180	2180	0
297	20231025	154800	127615875	2180	2180	2180	2180	0
298	20231025	154700	127615875	2180	2180	2180	2180	0
299	20231025	154600	127615875	2180	2180	2180	2180	0
300	20231025	154500	127615875	2180	2180	2180	2180	0
301	20231025	154400	127615875	2180	2180	2180	2180	0
302	20231025	154300	127615875	2180	2180	2180	2180	1102
303	20231025	154200	127615875	2180	2180	2180	2180	0
304	20231025	154100	127615875	2180	2180	2180	2180	0
305	20231025	154000	127615875	2180	2180	2180	2180	0
306	20231025	153900	127615875	2180	2180	2180	2180	0
307	20231025	153800	127615875	2180	2180	2180	2180	0
308	20231025	153700	127615875	2180	2180	2180	2180	0
309	20231025	153600	127615875	2180	2180	2180	2180	0
310	20231025	153500	127615875	2180	2180	2180	2180	0
311	20231025	153400	127615875	2180	2180	2180	2180	0
312	20231025	153300	127615875	2180	2180	2180	2180	0
313	20231025	153200	127615875	2180	2180	2180	2180	0
314	20231025	153100	127615875	2180	2180	2180	2180	0
315	20231025	153000	127615875	2180	2180	2180	2180	1102
316	20231025	152900	125213515	2195	2195	2195	2195	0
317	20231025	152800	125213515	2195	2195	2195	2195	0
318	20231025	152700	125213515	2195	2195	2195	2195	0
319	20231025	152600	125213515	2195	2195	2195	2195	0
320	20231025	152500	125213515	2195	2195	2195	2195	0
321	20231025	152400	125213515	2195	2195	2195	2195	0
322	20231025	152300	125213515	2195	2195	2195	2195	0
323	20231025	152200	125213515	2195	2195	2195	2195	0
324	20231025	152100	125213515	2195	2195	2195	2195	0
325	20231025	152000	125213515	2195	2195	2195	2195	0
326	20231025	151900	125213515	2195	2190	2195	2190	62
327	20231025	151800	125077430	2190	2190	2190	2190	154
328	20231025	151700	124740170	2190	2185	2190	2165	148
329	20231025	151600	124418725	2175	2175	2175	2175	73
330	20231025	151500	124259950	2175	2165	2175	2165	97
331	20231025	151400	124049205	2180	2185	2185	2170	197
332	20231025	151300	123621185	2170	2175	2175	2170	147
333	20231025	151200	123301825	2165	2170	2180	2165	146
334	20231025	151100	122984575	2170	2170	2170	2170	74
335	20231025	151000	122823995	2165	2190	2195	2165	108
336	20231025	150900	122588880	2200	2165	2200	2165	218
337	20231025	150800	122116135	2180	2180	2200	2180	121
338	20231025	150700	121851485	2175	2175	2175	2175	74
339	20231025	150600	121690535	2175	2175	2175	2175	73
340	20231025	150500	121531760	2195	2165	2195	2165	271
341	20231025	150400	120942930	2165	2165	2165	2165	313
342	20231025	150300	120265285	2170	2170	2175	2165	219
343	20231025	150200	119789935	2180	2185	2185	2180	2
344	20231025	150100	119785570	2170	2180	2180	2165	218
345	20231025	150000	119312495	2180	2165	2180	2165	318
346	20231025	145900	118620720	2180	2175	2180	2175	49
347	20231025	145800	118513910	2165	2165	2165	2165	147
348	20231025	145700	118195655	2170	2170	2170	2170	74
349	20231025	145600	118035075	2170	2165	2180	2165	270
350	20231025	145500	117449080	2190	2175	2190	2175	99
351	20231025	145400	117233740	2180	2170	2180	2170	124
352	20231025	145300	116964170	2190	2170	2190	2170	149
353	20231025	145200	116640435	2175	2185	2185	2175	73
354	20231025	145100	116481170	2190	2175	2190	2175	149
355	20231025	145000	116157065	2175	2185	2185	2175	73
356	20231025	144900	115997800	2180	2165	2190	2165	292
357	20231025	144800	115362735	2165	2185	2185	2165	76
358	20231025	144700	115198155	2175	2165	2175	2165	555
359	20231025	144600	113996090	2170	2170	2170	2170	73
360	20231025	144500	113837680	2170	2170	2170	2170	222
361	20231025	144400	113355940	2170	2170	2170	2170	75
362	20231025	144300	113193190	2165	2170	2170	2165	147
363	20231025	144200	112874570	2175	2175	2175	2175	100
364	20231025	144100	112657070	2170	2185	2185	2170	122
365	20231025	144000	112391595	2175	2170	2175	2170	160
366	20231025	143900	112044330	2170	2175	2175	2165	147
367	20231025	143800	111725220	2165	2165	2165	2165	73
368	20231025	143700	111567175	2165	2165	2165	2165	106
369	20231025	143600	111337685	2170	2180	2180	2165	188
370	20231025	143500	110929825	2165	2165	2165	2165	74
371	20231025	143400	110769615	2190	2165	2190	2165	196
372	20231025	143300	110344200	2165	2170	2170	2165	247
373	20231025	143200	109809400	2180	2165	2180	2165	49
374	20231025	143100	109702595	2165	2165	2165	2160	267
375	20231025	143000	109124775	2175	2185	2185	2175	102
376	20231025	142900	108902435	2170	2170	2170	2170	159
377	20231025	142800	108557405	2175	2180	2185	2175	2354
378	20231025	142700	103425865	2190	2170	2190	2170	236
379	20231025	142600	102912745	2175	2185	2190	2175	109
380	20231025	142500	102674915	2180	2170	2180	2170	206
381	20231025	142400	102227305	2170	2170	2170	2170	0
382	20231025	142300	102227305	2170	2175	2175	2170	147
383	20231025	142200	101908070	2170	2170	2170	2170	147
384	20231025	142100	101589080	2170	2175	2175	2170	147
385	20231025	142000	101269845	2180	2170	2180	2170	146
386	20231025	141900	100953015	2170	2175	2175	2170	620
387	20231025	141800	99607610	2180	2180	2180	2170	271
388	20231025	141700	99018475	2175	2185	2185	2175	73
389	20231025	141600	98859620	2175	2180	2190	2175	147
390	20231025	141500	98538795	2180	2180	2180	2180	74
391	20231025	141400	98377475	2205	2205	2205	2205	49
392	20231025	141300	98269430	2205	2205	2205	2205	0
393	20231025	141200	98269430	2205	2205	2205	2205	49
394	20231025	141100	98161385	2205	2205	2205	2205	1
395	20231025	141000	98159180	2205	2205	2205	2205	68
396	20231025	140900	98009240	2205	2205	2205	2205	0
397	20231025	140800	98009240	2205	2205	2205	2205	0
398	20231025	140700	98009240	2205	2205	2205	2205	50
399	20231025	140600	97898990	2205	2200	2205	2200	628
400	20231025	140500	96514855	2200	2195	2200	2195	49
401	20231025	140400	96407180	2195	2195	2195	2195	0
402	20231025	140300	96407180	2195	2195	2195	2195	49
403	20231025	140200	96299625	2200	2200	2200	2200	0
404	20231025	140100	96299625	2200	2175	2200	2175	302
405	20231025	140000	95641550	2195	2195	2195	2195	70
406	20231025	135900	95487900	2195	2195	2195	2195	0
407	20231025	135800	95487900	2195	2195	2195	2195	50
408	20231025	135700	95378150	2195	2195	2195	2195	0
409	20231025	135600	95378150	2195	2195	2195	2195	49
410	20231025	135500	95270595	2195	2195	2195	2195	1
411	20231025	135400	95268400	2195	2200	2200	2180	116
412	20231025	135300	95014520	2200	2200	2200	2200	0
413	20231025	135200	95014520	2200	2200	2200	2200	49
414	20231025	135100	94906720	2205	2190	2205	2190	85
415	20231025	135000	94719750	2195	2195	2195	2195	0
416	20231025	134900	94719750	2195	2195	2195	2195	50
417	20231025	134800	94610000	2180	2180	2180	2180	0
418	20231025	134700	94610000	2180	2200	2205	2180	112
419	20231025	134600	94364750	2200	2195	2200	2195	70
420	20231025	134500	94210975	2195	2195	2195	2195	49
421	20231025	134400	94103420	2195	2195	2195	2195	0
422	20231025	134300	94103420	2195	2195	2195	2195	49
423	20231025	134200	93995865	2195	2195	2195	2195	0
424	20231025	134100	93995865	2195	2195	2195	2195	0
425	20231025	134000	93995865	2195	2190	2195	2190	50
426	20231025	133900	93886125	2195	2195	2195	2195	0
427	20231025	133800	93886125	2195	2180	2195	2175	139
428	20231025	133700	93581820	2200	2200	2200	2200	0
429	20231025	133600	93581820	2200	2200	2200	2195	52
430	20231025	133500	93467430	2200	2200	2200	2200	0
431	20231025	133400	93467430	2200	2195	2200	2195	49
432	20231025	133300	93359635	2200	2200	2200	2200	0
433	20231025	133200	93359635	2200	2200	2200	2200	49
434	20231025	133100	93251835	2200	2200	2200	2200	1
435	20231025	133000	93249635	2180	2180	2180	2180	0
436	20231025	132900	93249635	2180	2195	2205	2180	132
437	20231025	132800	92960645	2205	2205	2205	2205	0
438	20231025	132700	92960645	2205	2200	2205	2200	59
439	20231025	132600	92830595	2185	2185	2185	2185	2
440	20231025	132500	92826225	2190	2190	2190	2185	59
441	20231025	132400	92697030	2190	2190	2190	2190	0
442	20231025	132300	92697030	2190	2190	2190	2190	49
443	20231025	132200	92589720	2195	2195	2195	2195	0
444	20231025	132100	92589720	2195	2195	2195	2195	0
445	20231025	132000	92589720	2195	2190	2195	2190	50
446	20231025	131900	92479980	2195	2195	2195	2195	0
447	20231025	131800	92479980	2195	2185	2195	2185	59
448	20231025	131700	92350545	2185	2185	2185	2185	0
449	20231025	131600	92350545	2185	2185	2185	2185	149
450	20231025	131500	92024980	2180	2200	2205	2180	1912
451	20231025	131400	87852425	2205	2195	2205	2195	49
452	20231025	131300	87744400	2205	2205	2205	2205	0
453	20231025	131200	87744400	2205	2205	2205	2205	0
454	20231025	131100	87744400	2205	2200	2205	2200	50
455	20231025	131000	87634155	2205	2205	2205	2205	0
456	20231025	130900	87634155	2205	2205	2205	2205	49
457	20231025	130800	87526110	2205	2205	2205	2205	0
458	20231025	130700	87526110	2205	2205	2205	2205	49
459	20231025	130600	87418065	2205	2205	2205	2205	0
460	20231025	130500	87418065	2205	2200	2205	2200	49
461	20231025	130400	87310170	2185	2185	2185	2185	30
462	20231025	130300	87244620	2205	2205	2205	2205	50
463	20231025	130200	87134370	2205	2205	2205	2205	0
464	20231025	130100	87134370	2205	2205	2205	2205	0
465	20231025	130000	87134370	2205	2200	2205	2200	49
466	20231025	125900	87026390	2200	2200	2200	2200	0
467	20231025	125800	87026390	2200	2195	2200	2195	49
468	20231025	125700	86918600	2200	2200	2200	2200	0
469	20231025	125600	86918600	2200	2195	2200	2195	49
470	20231025	125500	86810805	2200	2200	2200	2200	0
471	20231025	125400	86810805	2200	2200	2200	2200	49
472	20231025	125300	86703005	2200	2200	2200	2200	0
473	20231025	125200	86703005	2200	2200	2200	2200	0
474	20231025	125100	86703005	2200	2190	2200	2185	405
475	20231025	125000	85815705	2190	2190	2190	2190	0
476	20231025	124900	85815705	2190	2200	2200	2190	67
477	20231025	124800	85668485	2200	2200	2200	2200	0
478	20231025	124700	85668485	2200	2200	2200	2200	49
479	20231025	124600	85560685	2200	2200	2200	2200	0
480	20231025	124500	85560685	2200	2195	2200	2195	274
481	20231025	124400	84958640	2195	2195	2195	2195	0
482	20231025	124300	84958640	2195	2195	2195	2195	0
483	20231025	124200	84958640	2195	2195	2195	2195	50
484	20231025	124100	84848890	2200	2200	2200	2200	0
485	20231025	124000	84848890	2200	2200	2200	2200	0
486	20231025	123900	84848890	2200	2200	2200	2200	75
487	20231025	123800	84683890	2205	2205	2205	2205	0
488	20231025	123700	84683890	2205	2190	2205	2190	2011
489	20231025	123600	80279785	2195	2195	2195	2195	0
490	20231025	123500	80279785	2195	2195	2195	2195	0
491	20231025	123400	80279785	2195	2195	2195	2195	0
492	20231025	123300	80279785	2195	2195	2195	2195	0
493	20231025	123200	80279785	2195	2195	2195	2195	0
494	20231025	123100	80279785	2195	2210	2210	2195	120
495	20231025	123000	80015920	2215	2215	2215	2215	31
496	20231025	122900	79947255	2215	2215	2215	2215	0
497	20231025	122800	79947255	2215	2215	2215	2215	0
498	20231025	122700	79947255	2215	2215	2215	2215	0
499	20231025	122600	79947255	2215	2215	2215	2215	0
500	20231025	122500	79947255	2215	2215	2215	2215	0
501	20231025	122400	79947255	2215	2215	2215	2215	0
502	20231025	122300	79947255	2215	2215	2215	2215	0
503	20231025	122200	79947255	2215	2215	2215	2215	0
504	20231025	122100	79947255	2215	2215	2215	2215	0
505	20231025	122000	79947255	2215	2215	2215	2215	0
506	20231025	121900	79947255	2215	2215	2215	2215	0
507	20231025	121800	79947255	2215	2215	2215	2215	1
508	20231025	121700	79945040	2220	2220	2220	2220	0
509	20231025	121600	79945040	2220	2220	2220	2220	0
510	20231025	121500	79945040	2220	2220	2220	2220	0
511	20231025	121400	79945040	2220	2220	2220	2220	0
512	20231025	121300	79945040	2220	2220	2220	2220	0
513	20231025	121200	79945040	2220	2220	2220	2220	0
514	20231025	121100	79945040	2220	2220	2220	2220	0
515	20231025	121000	79945040	2220	2215	2220	2215	10
516	20231025	120900	79922845	2220	2220	2220	2220	20
517	20231025	120800	79878445	2220	2220	2220	2220	0
518	20231025	120700	79878445	2220	2220	2220	2220	200
519	20231025	120600	79434445	2220	2220	2220	2220	0
520	20231025	120500	79434445	2220	2220	2220	2220	0
521	20231025	120400	79434445	2220	2220	2220	2220	0
522	20231025	120300	79434445	2220	2220	2220	2220	76
523	20231025	120200	79265725	2215	2210	2215	2210	2000
524	20231025	120100	74836090	2215	2210	2215	2210	4262
525	20231025	120000	65398730	2210	2210	2210	2210	1000
526	20231025	115900	63188730	2210	2210	2210	2210	0
527	20231025	115800	63188730	2210	2210	2210	2210	1
528	20231025	115700	63186520	2190	2190	2190	2190	0
529	20231025	115600	63186520	2190	2190	2190	2190	0
530	20231025	115500	63186520	2190	2200	2200	2190	7611
531	20231025	115400	46494425	2210	2210	2210	2210	1
532	20231025	115300	46492215	2205	2205	2205	2205	0
533	20231025	115200	46492215	2205	2205	2205	2205	2
534	20231025	115100	46487805	2210	2210	2210	2210	0
535	20231025	115000	46487805	2210	2210	2210	2210	1000
536	20231025	114900	44277805	2210	2210	2210	2210	0
537	20231025	114800	44277805	2210	2210	2210	2210	14
538	20231025	114700	44246865	2215	2215	2215	2215	0
539	20231025	114600	44246865	2215	2215	2215	2215	0
540	20231025	114500	44246865	2215	2215	2215	2215	0
541	20231025	114400	44246865	2215	2205	2215	2205	23
542	20231025	114300	44196045	2195	2195	2195	2195	20
543	20231025	114200	44152145	2210	2210	2210	2210	0
544	20231025	114100	44152145	2210	2210	2210	2210	0
545	20231025	114000	44152145	2210	2210	2210	2210	0
546	20231025	113900	44152145	2210	2210	2210	2210	0
547	20231025	113800	44152145	2210	2210	2210	2210	0
548	20231025	113700	44152145	2210	2210	2210	2210	0
549	20231025	113600	44152145	2210	2210	2210	2210	0
550	20231025	113500	44152145	2210	2210	2210	2210	0
551	20231025	113400	44152145	2210	2210	2210	2210	0
552	20231025	113300	44152145	2210	2195	2210	2195	40
553	20231025	113200	44063895	2210	2210	2210	2210	0
554	20231025	113100	44063895	2210	2210	2210	2210	4
555	20231025	113000	44055055	2195	2195	2195	2195	0
556	20231025	112900	44055055	2195	2195	2195	2195	0
557	20231025	112800	44055055	2195	2195	2195	2195	0
558	20231025	112700	44055055	2195	2195	2210	2195	106
559	20231025	112600	43821245	2210	2210	2210	2210	0
560	20231025	112500	43821245	2210	2210	2210	2210	0
561	20231025	112400	43821245	2210	2210	2210	2210	0
562	20231025	112300	43821245	2210	2210	2210	2210	0
563	20231025	112200	43821245	2210	2210	2210	2210	0
564	20231025	112100	43821245	2210	2210	2210	2190	2372
565	20231025	112000	38585905	2210	2210	2210	2210	0
566	20231025	111900	38585905	2210	2210	2210	2210	3
567	20231025	111800	38579275	2190	2190	2190	2190	0
568	20231025	111700	38579275	2190	2190	2190	2190	20
569	20231025	111600	38535475	2210	2195	2210	2195	703
570	20231025	111500	36983660	2190	2190	2190	2190	1
571	20231025	111400	36981470	2190	2190	2190	2190	0
572	20231025	111300	36981470	2190	2190	2190	2190	0
573	20231025	111200	36981470	2190	2190	2190	2190	247
574	20231025	111100	36440540	2195	2195	2195	2195	200
575	20231025	111000	36001540	2195	2195	2195	2195	0
576	20231025	110900	36001540	2195	2195	2195	2195	0
577	20231025	110800	36001540	2195	2195	2195	2195	0
578	20231025	110700	36001540	2195	2195	2195	2195	0
579	20231025	110600	36001540	2195	2195	2195	2195	10
580	20231025	110500	35979590	2195	2195	2195	2195	1
581	20231025	110400	35977395	2190	2190	2190	2190	1
582	20231025	110300	35975205	2190	2190	2190	2190	0
583	20231025	110200	35975205	2190	2190	2190	2190	0
584	20231025	110100	35975205	2190	2190	2190	2190	0
585	20231025	110000	35975205	2190	2190	2190	2190	0
586	20231025	105900	35975205	2190	2190	2190	2190	0
587	20231025	105800	35975205	2190	2190	2190	2190	0
588	20231025	105700	35975205	2190	2190	2190	2190	62
589	20231025	105600	35839425	2190	2190	2190	2190	0
590	20231025	105500	35839425	2190	2190	2190	2190	0
591	20231025	105400	35839425	2190	2190	2190	2190	0
592	20231025	105300	35839425	2190	2190	2190	2190	0
593	20231025	105200	35839425	2190	2190	2190	2190	0
594	20231025	105100	35839425	2190	2190	2190	2190	0
595	20231025	105000	35839425	2190	2190	2190	2190	22
596	20231025	104900	35791245	2190	2185	2190	2185	2
597	20231025	104800	35786870	2190	2190	2190	2190	0
598	20231025	104700	35786870	2190	2190	2190	2190	0
599	20231025	104600	35786870	2190	2190	2190	2190	121
600	20231025	104500	35521880	2190	2190	2190	2190	0
601	20231025	104400	35521880	2190	2190	2190	2190	0
602	20231025	104300	35521880	2190	2190	2190	2190	0
603	20231025	104200	35521880	2190	2190	2190	2190	0
604	20231025	104100	35521880	2190	2190	2190	2190	0
605	20231025	104000	35521880	2190	2190	2190	2190	0
606	20231025	103900	35521880	2190	2190	2190	2190	0
607	20231025	103800	35521880	2190	2190	2190	2190	0
608	20231025	103700	35521880	2190	2190	2190	2190	0
609	20231025	103600	35521880	2190	2190	2190	2190	14
610	20231025	103500	35491220	2190	2190	2190	2190	0
611	20231025	103400	35491220	2190	2190	2190	2190	0
612	20231025	103300	35491220	2190	2190	2190	2190	146
613	20231025	103200	35171480	2190	2190	2190	2190	0
614	20231025	103100	35171480	2190	2190	2190	2190	0
615	20231025	103000	35171480	2190	2190	2190	2190	0
616	20231025	102900	35171480	2190	2190	2190	2190	697
617	20231025	102800	33645050	2195	2195	2195	2195	0
618	20231025	102700	33645050	2195	2195	2195	2195	0
619	20231025	102600	33645050	2195	2195	2195	2195	0
620	20231025	102500	33645050	2195	2195	2195	2195	6
621	20231025	102400	33631880	2190	2195	2195	2190	2
622	20231025	102300	33627495	2190	2190	2190	2190	301
623	20231025	102200	32968305	2190	2190	2190	2190	0
624	20231025	102100	32968305	2190	2190	2190	2190	0
625	20231025	102000	32968305	2190	2190	2190	2190	0
626	20231025	101900	32968305	2190	2190	2190	2190	0
627	20231025	101800	32968305	2190	2190	2190	2190	0
628	20231025	101700	32968305	2190	2190	2190	2190	0
629	20231025	101600	32968305	2190	2190	2190	2190	0
630	20231025	101500	32968305	2190	2190	2190	2190	0
631	20231025	101400	32968305	2190	2190	2190	2190	2
632	20231025	101300	32963925	2190	2190	2190	2190	0
633	20231025	101200	32963925	2190	2190	2190	2190	2
634	20231025	101100	32959545	2190	2190	2190	2190	0
635	20231025	101000	32959545	2190	2190	2190	2190	0
636	20231025	100900	32959545	2190	2190	2190	2190	0
637	20231025	100800	32959545	2190	2190	2190	2190	3
638	20231025	100700	32952975	2170	2170	2170	2170	0
639	20231025	100600	32952975	2170	2170	2170	2170	0
640	20231025	100500	32952975	2170	2170	2170	2170	0
641	20231025	100400	32952975	2170	2180	2180	2170	32
642	20231025	100300	32883385	2190	2190	2190	2190	0
643	20231025	100200	32883385	2190	2185	2190	2185	2000
644	20231025	100100	28509490	2185	2185	2185	2185	0
645	20231025	100000	28509490	2185	2185	2185	2185	0
646	20231025	095900	28509490	2185	2185	2185	2185	0
647	20231025	095800	28509490	2185	2185	2185	2185	0
648	20231025	095700	28509490	2185	2185	2185	2185	0
649	20231025	095600	28509490	2185	2185	2185	2185	176
650	20231025	095500	28124930	2185	2185	2185	2185	0
651	20231025	095400	28124930	2185	2185	2185	2185	0
652	20231025	095300	28124930	2185	2185	2185	2185	23
653	20231025	095200	28074675	2190	2190	2190	2190	0
654	20231025	095100	28074675	2190	2190	2190	2190	0
655	20231025	095000	28074675	2190	2190	2190	2190	0
656	20231025	094900	28074675	2190	2190	2190	2190	0
657	20231025	094800	28074675	2190	2190	2190	2190	0
658	20231025	094700	28074675	2190	2190	2190	2190	1
659	20231025	094600	28072485	2170	2170	2170	2170	0
660	20231025	094500	28072485	2170	2170	2170	2170	0
661	20231025	094400	28072485	2170	2170	2170	2170	466
662	20231025	094300	27061265	2175	2175	2175	2175	246
663	20231025	094200	26526215	2190	2190	2190	2190	1
664	20231025	094100	26524025	2190	2190	2190	2190	1
665	20231025	094000	26521835	2190	2190	2190	2190	0
666	20231025	093900	26521835	2190	2190	2190	2190	500
667	20231025	093800	25426835	2190	2190	2190	2190	0
668	20231025	093700	25426835	2190	2190	2190	2190	0
669	20231025	093600	25426835	2190	2190	2190	2190	0
670	20231025	093500	25426835	2190	2190	2190	2190	4
671	20231025	093400	25418075	2190	2190	2190	2190	0
672	20231025	093300	25418075	2190	2190	2190	2190	44
673	20231025	093200	25321715	2190	2190	2190	2190	0
674	20231025	093100	25321715	2190	2190	2190	2190	0
675	20231025	093000	25321715	2190	2190	2190	2190	1
676	20231025	092900	25319525	2190	2190	2190	2190	0
677	20231025	092800	25319525	2190	2190	2190	2190	4
678	20231025	092700	25310765	2180	2180	2180	2180	0
679	20231025	092600	25310765	2180	2175	2190	2170	4751
680	20231025	092500	14979330	2175	2175	2175	2175	0
681	20231025	092400	14979330	2175	2175	2175	2175	0
682	20231025	092300	14979330	2175	2185	2190	2175	2096
683	20231025	092200	10395275	2180	2180	2180	2175	510
684	20231025	092100	9283520	2180	2180	2180	2180	0
685	20231025	092000	9283520	2180	2180	2180	2180	0
686	20231025	091900	9283520	2180	2180	2180	2180	0
687	20231025	091800	9283520	2180	2180	2180	2180	0
688	20231025	091700	9283520	2180	2180	2180	2180	0
689	20231025	091600	9283520	2180	2180	2180	2180	150
690	20231025	091500	8956520	2185	2185	2185	2185	0
691	20231025	091400	8956520	2185	2185	2185	2185	0
692	20231025	091300	8956520	2185	2185	2185	2185	0
693	20231025	091200	8956520	2185	2185	2185	2185	5
694	20231025	091100	8945595	2185	2185	2185	2185	2
695	20231025	091000	8941225	2180	2180	2180	2180	0
696	20231025	090900	8941225	2180	2180	2180	2180	465
697	20231025	090800	7927525	2180	2180	2180	2180	35
698	20231025	090700	7851225	2175	2175	2175	2175	26
699	20231025	090600	7794675	2175	2175	2175	2175	1511
700	20231025	090500	4508250	2185	2185	2185	2185	1
701	20231025	090400	4506065	2185	2185	2185	2185	1
702	20231025	090300	4503880	2180	2180	2180	2180	0
703	20231025	090200	4503880	2180	2180	2180	2180	0
704	20231025	090100	4503880	2180	2180	2180	2180	0
705	20231025	090000	4503880	2180	2180	2180	2180	2066