KissMeData/331920/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204400	276078980	2980	2980	2980	2980	537
3	20231026	204300	276078980	2980	2980	2980	2980	0
4	20231026	204200	276078980	2980	2980	2980	2980	0
5	20231026	204100	276078980	2980	2980	2980	2980	0
6	20231026	204000	276078980	2980	2980	2980	2980	0
7	20231026	203900	276078980	2980	2980	2980	2980	0
8	20231026	203800	276078980	2980	2980	2980	2980	0
9	20231026	203700	276078980	2980	2980	2980	2980	0
10	20231026	203600	276078980	2980	2980	2980	2980	0
11	20231026	203500	276078980	2980	2980	2980	2980	0
12	20231026	203400	276078980	2980	2980	2980	2980	0
13	20231026	203300	276078980	2980	2980	2980	2980	0
14	20231026	203200	276078980	2980	2980	2980	2980	0
15	20231026	203100	276078980	2980	2980	2980	2980	0
16	20231026	203000	276078980	2980	2980	2980	2980	0
17	20231026	202900	276078980	2980	2980	2980	2980	0
18	20231026	202800	276078980	2980	2980	2980	2980	0
19	20231026	202700	276078980	2980	2980	2980	2980	0
20	20231026	202600	276078980	2980	2980	2980	2980	0
21	20231026	202500	276078980	2980	2980	2980	2980	0
22	20231026	202400	276078980	2980	2980	2980	2980	0
23	20231026	202300	276078980	2980	2980	2980	2980	0
24	20231026	202200	276078980	2980	2980	2980	2980	0
25	20231026	202100	276078980	2980	2980	2980	2980	0
26	20231026	202000	276078980	2980	2980	2980	2980	0
27	20231026	201900	276078980	2980	2980	2980	2980	0
28	20231026	201800	276078980	2980	2980	2980	2980	0
29	20231026	201700	276078980	2980	2980	2980	2980	0
30	20231026	201600	276078980	2980	2980	2980	2980	0
31	20231026	201500	276078980	2980	2980	2980	2980	0
32	20231026	201400	276078980	2980	2980	2980	2980	537
33	20231026	201300	276078980	2980	2980	2980	2980	0
34	20231026	201200	276078980	2980	2980	2980	2980	0
35	20231026	201100	276078980	2980	2980	2980	2980	0
36	20231026	201000	276078980	2980	2980	2980	2980	0
37	20231026	200900	276078980	2980	2980	2980	2980	0
38	20231026	200800	276078980	2980	2980	2980	2980	0
39	20231026	200700	276078980	2980	2980	2980	2980	0
40	20231026	200600	276078980	2980	2980	2980	2980	0
41	20231026	200500	276078980	2980	2980	2980	2980	0
42	20231026	200400	276078980	2980	2980	2980	2980	0
43	20231026	200300	276078980	2980	2980	2980	2980	0
44	20231026	200200	276078980	2980	2980	2980	2980	0
45	20231026	200100	276078980	2980	2980	2980	2980	0
46	20231026	200000	276078980	2980	2980	2980	2980	0
47	20231026	195900	276078980	2980	2980	2980	2980	0
48	20231026	195800	276078980	2980	2980	2980	2980	0
49	20231026	195700	276078980	2980	2980	2980	2980	0
50	20231026	195600	276078980	2980	2980	2980	2980	0
51	20231026	195500	276078980	2980	2980	2980	2980	0
52	20231026	195400	276078980	2980	2980	2980	2980	0
53	20231026	195300	276078980	2980	2980	2980	2980	0
54	20231026	195200	276078980	2980	2980	2980	2980	0
55	20231026	195100	276078980	2980	2980	2980	2980	0
56	20231026	195000	276078980	2980	2980	2980	2980	0
57	20231026	194900	276078980	2980	2980	2980	2980	0
58	20231026	194800	276078980	2980	2980	2980	2980	0
59	20231026	194700	276078980	2980	2980	2980	2980	0
60	20231026	194600	276078980	2980	2980	2980	2980	0
61	20231026	194500	276078980	2980	2980	2980	2980	0
62	20231026	194400	276078980	2980	2980	2980	2980	537
63	20231026	194300	276078980	2980	2980	2980	2980	0
64	20231026	194200	276078980	2980	2980	2980	2980	0
65	20231026	194100	276078980	2980	2980	2980	2980	0
66	20231026	194000	276078980	2980	2980	2980	2980	0
67	20231026	193900	276078980	2980	2980	2980	2980	0
68	20231026	193800	276078980	2980	2980	2980	2980	0
69	20231026	193700	276078980	2980	2980	2980	2980	0
70	20231026	193600	276078980	2980	2980	2980	2980	0
71	20231026	193500	276078980	2980	2980	2980	2980	0
72	20231026	193400	276078980	2980	2980	2980	2980	0
73	20231026	193300	276078980	2980	2980	2980	2980	0
74	20231026	193200	276078980	2980	2980	2980	2980	0
75	20231026	193100	276078980	2980	2980	2980	2980	0
76	20231026	193000	276078980	2980	2980	2980	2980	0
77	20231026	192900	276078980	2980	2980	2980	2980	0
78	20231026	192800	276078980	2980	2980	2980	2980	0
79	20231026	192700	276078980	2980	2980	2980	2980	0
80	20231026	192600	276078980	2980	2980	2980	2980	0
81	20231026	192500	276078980	2980	2980	2980	2980	0
82	20231026	192400	276078980	2980	2980	2980	2980	0
83	20231026	192300	276078980	2980	2980	2980	2980	0
84	20231026	192200	276078980	2980	2980	2980	2980	0
85	20231026	192100	276078980	2980	2980	2980	2980	0
86	20231026	192000	276078980	2980	2980	2980	2980	0
87	20231026	191900	276078980	2980	2980	2980	2980	0
88	20231026	191800	276078980	2980	2980	2980	2980	0
89	20231026	191700	276078980	2980	2980	2980	2980	0
90	20231026	191600	276078980	2980	2980	2980	2980	0
91	20231026	191500	276078980	2980	2980	2980	2980	0
92	20231026	191400	276078980	2980	2980	2980	2980	537
93	20231026	191300	276078980	2980	2980	2980	2980	0
94	20231026	191200	276078980	2980	2980	2980	2980	0
95	20231026	191100	276078980	2980	2980	2980	2980	0
96	20231026	191000	276078980	2980	2980	2980	2980	0
97	20231026	190900	276078980	2980	2980	2980	2980	0
98	20231026	190800	276078980	2980	2980	2980	2980	0
99	20231026	190700	276078980	2980	2980	2980	2980	0
100	20231026	190600	276078980	2980	2980	2980	2980	0
101	20231026	190500	276078980	2980	2980	2980	2980	0
102	20231026	190400	276078980	2980	2980	2980	2980	0
103	20231026	190300	276078980	2980	2980	2980	2980	0
104	20231026	190200	276078980	2980	2980	2980	2980	0
105	20231026	190100	276078980	2980	2980	2980	2980	0
106	20231026	190000	276078980	2980	2980	2980	2980	0
107	20231026	185900	276078980	2980	2980	2980	2980	0
108	20231026	185800	276078980	2980	2980	2980	2980	0
109	20231026	185700	276078980	2980	2980	2980	2980	0
110	20231026	185600	276078980	2980	2980	2980	2980	0
111	20231026	185500	276078980	2980	2980	2980	2980	0
112	20231026	185400	276078980	2980	2980	2980	2980	0
113	20231026	185300	276078980	2980	2980	2980	2980	0
114	20231026	185200	276078980	2980	2980	2980	2980	0
115	20231026	185100	276078980	2980	2980	2980	2980	0
116	20231026	185000	276078980	2980	2980	2980	2980	0
117	20231026	184900	276078980	2980	2980	2980	2980	0
118	20231026	184800	276078980	2980	2980	2980	2980	0
119	20231026	184700	276078980	2980	2980	2980	2980	0
120	20231026	184600	276078980	2980	2980	2980	2980	0
121	20231026	184500	276078980	2980	2980	2980	2980	0
122	20231026	184400	276078980	2980	2980	2980	2980	537
123	20231026	184300	276078980	2980	2980	2980	2980	0
124	20231026	184200	276078980	2980	2980	2980	2980	0
125	20231026	184100	276078980	2980	2980	2980	2980	0
126	20231026	184000	276078980	2980	2980	2980	2980	0
127	20231026	183900	276078980	2980	2980	2980	2980	0
128	20231026	183800	276078980	2980	2980	2980	2980	0
129	20231026	183700	276078980	2980	2980	2980	2980	0
130	20231026	183600	276078980	2980	2980	2980	2980	0
131	20231026	183500	276078980	2980	2980	2980	2980	0
132	20231026	183400	276078980	2980	2980	2980	2980	0
133	20231026	183300	276078980	2980	2980	2980	2980	0
134	20231026	183200	276078980	2980	2980	2980	2980	0
135	20231026	183100	276078980	2980	2980	2980	2980	0
136	20231026	183000	276078980	2980	2980	2980	2980	0
137	20231026	182900	276078980	2980	2980	2980	2980	0
138	20231026	182800	276078980	2980	2980	2980	2980	0
139	20231026	182700	276078980	2980	2980	2980	2980	0
140	20231026	182600	276078980	2980	2980	2980	2980	0
141	20231026	182500	276078980	2980	2980	2980	2980	0
142	20231026	182400	276078980	2980	2980	2980	2980	0
143	20231026	182300	276078980	2980	2980	2980	2980	0
144	20231026	182200	276078980	2980	2980	2980	2980	0
145	20231026	182100	276078980	2980	2980	2980	2980	0
146	20231026	182000	276078980	2980	2980	2980	2980	0
147	20231026	181900	276078980	2980	2980	2980	2980	0
148	20231026	181800	276078980	2980	2980	2980	2980	0
149	20231026	181700	276078980	2980	2980	2980	2980	0
150	20231026	181600	276078980	2980	2980	2980	2980	0
151	20231026	181500	276078980	2980	2980	2980	2980	0
152	20231026	181400	276078980	2980	2980	2980	2980	537
153	20231026	181300	276078980	2980	2980	2980	2980	0
154	20231026	181200	276078980	2980	2980	2980	2980	0
155	20231026	181100	276078980	2980	2980	2980	2980	0
156	20231026	181000	276078980	2980	2980	2980	2980	0
157	20231026	180900	276078980	2980	2980	2980	2980	0
158	20231026	180800	276078980	2980	2980	2980	2980	0
159	20231026	180700	276078980	2980	2980	2980	2980	0
160	20231026	180600	276078980	2980	2980	2980	2980	0
161	20231026	180500	276078980	2980	2980	2980	2980	0
162	20231026	180400	276078980	2980	2980	2980	2980	0
163	20231026	180300	276078980	2980	2980	2980	2980	0
164	20231026	180200	276078980	2980	2980	2980	2980	0
165	20231026	180100	276078980	2980	2980	2980	2980	0
166	20231026	180000	276078980	2980	2980	2980	2980	0
167	20231026	175900	276078980	2980	2980	2980	2980	0
168	20231026	175800	276078980	2980	2980	2980	2980	0
169	20231026	175700	276078980	2980	2980	2980	2980	0
170	20231026	175600	276078980	2980	2980	2980	2980	0
171	20231026	175500	276078980	2980	2980	2980	2980	0
172	20231026	175400	276078980	2980	2980	2980	2980	0
173	20231026	175300	276078980	2980	2980	2980	2980	0
174	20231026	175200	276078980	2980	2980	2980	2980	0
175	20231026	175100	276078980	2980	2980	2980	2980	0
176	20231026	175000	276078980	2980	2980	2980	2980	0
177	20231026	174900	276078980	2980	2980	2980	2980	0
178	20231026	174800	276078980	2980	2980	2980	2980	0
179	20231026	174700	276078980	2980	2980	2980	2980	0
180	20231026	174600	276078980	2980	2980	2980	2980	0
181	20231026	174500	276078980	2980	2980	2980	2980	0
182	20231026	174400	276078980	2980	2980	2980	2980	537
183	20231026	174300	276078980	2980	2980	2980	2980	0
184	20231026	174200	276078980	2980	2980	2980	2980	0
185	20231026	174100	276078980	2980	2980	2980	2980	0
186	20231026	174000	276078980	2980	2980	2980	2980	0
187	20231026	173900	276078980	2980	2980	2980	2980	0
188	20231026	173800	276078980	2980	2980	2980	2980	0
189	20231026	173700	276078980	2980	2980	2980	2980	0
190	20231026	173600	276078980	2980	2980	2980	2980	0
191	20231026	173500	276078980	2980	2980	2980	2980	0
192	20231026	173400	276078980	2980	2980	2980	2980	0
193	20231026	173300	276078980	2980	2980	2980	2980	0
194	20231026	173200	276078980	2980	2980	2980	2980	0
195	20231026	173100	276078980	2980	2980	2980	2980	0
196	20231026	173000	276078980	2980	2980	2980	2980	0
197	20231026	172900	276078980	2980	2980	2980	2980	0
198	20231026	172800	276078980	2980	2980	2980	2980	0
199	20231026	172700	276078980	2980	2980	2980	2980	0
200	20231026	172600	276078980	2980	2980	2980	2980	0
201	20231026	172500	276078980	2980	2980	2980	2980	0
202	20231026	172400	276078980	2980	2980	2980	2980	0
203	20231026	172300	276078980	2980	2980	2980	2980	0
204	20231026	172200	276078980	2980	2980	2980	2980	0
205	20231026	172100	276078980	2980	2980	2980	2980	0
206	20231026	172000	276078980	2980	2980	2980	2980	0
207	20231026	171900	276078980	2980	2980	2980	2980	0
208	20231026	171800	276078980	2980	2980	2980	2980	0
209	20231026	171700	276078980	2980	2980	2980	2980	0
210	20231026	171600	276078980	2980	2980	2980	2980	0
211	20231026	171500	276078980	2980	2980	2980	2980	0
212	20231026	171400	276078980	2980	2980	2980	2980	537
213	20231026	171300	276078980	2980	2980	2980	2980	0
214	20231026	171200	276078980	2980	2980	2980	2980	0
215	20231026	171100	276078980	2980	2980	2980	2980	0
216	20231026	171000	276078980	2980	2980	2980	2980	0
217	20231026	170900	276078980	2980	2980	2980	2980	0
218	20231026	170800	276078980	2980	2980	2980	2980	0
219	20231026	170700	276078980	2980	2980	2980	2980	0
220	20231026	170600	276078980	2980	2980	2980	2980	0
221	20231026	170500	276078980	2980	2980	2980	2980	0
222	20231026	170400	276078980	2980	2980	2980	2980	0
223	20231026	170300	276078980	2980	2980	2980	2980	0
224	20231026	170200	276078980	2980	2980	2980	2980	0
225	20231026	170100	276078980	2980	2980	2980	2980	0
226	20231026	170000	276078980	2980	2980	2980	2980	0
227	20231026	165900	276078980	2980	2980	2980	2980	0
228	20231026	165800	276078980	2980	2980	2980	2980	0
229	20231026	165700	276078980	2980	2980	2980	2980	0
230	20231026	165600	276078980	2980	2980	2980	2980	0
231	20231026	165500	276078980	2980	2980	2980	2980	0
232	20231026	165400	276078980	2980	2980	2980	2980	0
233	20231026	165300	276078980	2980	2980	2980	2980	0
234	20231026	165200	276078980	2980	2980	2980	2980	0
235	20231026	165100	276078980	2980	2980	2980	2980	0
236	20231026	165000	276078980	2980	2980	2980	2980	0
237	20231026	164900	276078980	2980	2980	2980	2980	0
238	20231026	164800	276078980	2980	2980	2980	2980	0
239	20231026	164700	276078980	2980	2980	2980	2980	0
240	20231026	164600	276078980	2980	2980	2980	2980	0
241	20231026	164500	276078980	2980	2980	2980	2980	0
242	20231026	164400	276078980	2980	2980	2980	2980	537
243	20231026	164300	276078980	2980	2980	2980	2980	0
244	20231026	164200	276078980	2980	2980	2980	2980	0
245	20231026	164100	276078980	2980	2980	2980	2980	0
246	20231026	164000	276078980	2980	2980	2980	2980	0
247	20231026	163900	276078980	2980	2980	2980	2980	0
248	20231026	163800	276078980	2980	2980	2980	2980	0
249	20231026	163700	276078980	2980	2980	2980	2980	0
250	20231026	163600	276078980	2980	2980	2980	2980	0
251	20231026	163500	276078980	2980	2980	2980	2980	0
252	20231026	163400	276078980	2980	2980	2980	2980	0
253	20231026	163300	276078980	2980	2980	2980	2980	0
254	20231026	163200	276078980	2980	2980	2980	2980	0
255	20231026	163100	276078980	2980	2980	2980	2980	0
256	20231026	163000	276078980	2980	2980	2980	2980	0
257	20231026	162900	276078980	2980	2980	2980	2980	0
258	20231026	162800	276078980	2980	2980	2980	2980	0
259	20231026	162700	276078980	2980	2980	2980	2980	0
260	20231026	162600	276078980	2980	2980	2980	2980	0
261	20231026	162500	276078980	2980	2980	2980	2980	0
262	20231026	162400	276078980	2980	2980	2980	2980	0
263	20231026	162300	276078980	2980	2980	2980	2980	0
264	20231026	162200	276078980	2980	2980	2980	2980	0
265	20231026	162100	276078980	2980	2980	2980	2980	0
266	20231026	162000	276078980	2980	2980	2980	2980	0
267	20231026	161900	276078980	2980	2980	2980	2980	0
268	20231026	161800	276078980	2980	2980	2980	2980	0
269	20231026	161700	276078980	2980	2980	2980	2980	0
270	20231026	161600	276078980	2980	2980	2980	2980	0
271	20231026	161500	276078980	2980	2980	2980	2980	0
272	20231026	161400	276078980	2980	2980	2980	2980	537
273	20231026	161300	276078980	2980	2980	2980	2980	0
274	20231026	161200	276078980	2980	2980	2980	2980	0
275	20231026	161100	276078980	2980	2980	2980	2980	0
276	20231026	161000	276078980	2980	2980	2980	2980	0
277	20231026	160900	276078980	2980	2980	2980	2980	0
278	20231026	160800	276078980	2980	2980	2980	2980	0
279	20231026	160700	276078980	2980	2980	2980	2980	0
280	20231026	160600	276078980	2980	2980	2980	2980	0
281	20231026	160500	276078980	2980	2980	2980	2980	0
282	20231026	160400	276078980	2980	2980	2980	2980	0
283	20231026	160300	276078980	2980	2980	2980	2980	0
284	20231026	160200	276078980	2980	2980	2980	2980	0
285	20231026	160100	276078980	2980	2980	2980	2980	0
286	20231026	160000	276078980	2980	2980	2980	2980	0
287	20231026	155900	276078980	2980	2980	2980	2980	0
288	20231026	155800	276078980	2980	2980	2980	2980	0
289	20231026	155700	276078980	2980	2980	2980	2980	0
290	20231026	155600	276078980	2980	2980	2980	2980	0
291	20231026	155500	276078980	2980	2980	2980	2980	0
292	20231026	155400	276078980	2980	2980	2980	2980	0
293	20231026	155300	276078980	2980	2980	2980	2980	0
294	20231026	155200	276078980	2980	2980	2980	2980	0
295	20231026	155100	276078980	2980	2980	2980	2980	0
296	20231026	155000	276078980	2980	2980	2980	2980	0
297	20231026	154900	276078980	2980	2980	2980	2980	0
298	20231026	154800	276078980	2980	2980	2980	2980	0
299	20231026	154700	276078980	2980	2980	2980	2980	0
300	20231026	154600	276078980	2980	2980	2980	2980	0
301	20231026	154500	276078980	2980	2980	2980	2980	0
302	20231026	154400	276078980	2980	2980	2980	2980	537
303	20231026	154300	276078980	2980	2980	2980	2980	0
304	20231026	154200	276078980	2980	2980	2980	2980	0
305	20231026	154100	276078980	2980	2980	2980	2980	0
306	20231026	154000	276078980	2980	2980	2980	2980	0
307	20231026	153900	276078980	2980	2980	2980	2980	0
308	20231026	153800	276078980	2980	2980	2980	2980	0
309	20231026	153700	276078980	2980	2980	2980	2980	0
310	20231026	153600	276078980	2980	2980	2980	2980	0
311	20231026	153500	276078980	2980	2980	2980	2980	0
312	20231026	153400	276078980	2980	2980	2980	2980	0
313	20231026	153300	276078980	2980	2980	2980	2980	0
314	20231026	153200	276078980	2980	2980	2980	2980	0
315	20231026	153100	276078980	2980	2980	2980	2980	0
316	20231026	153000	276078980	2980	2980	2980	2980	537
317	20231026	152900	274478720	2955	2955	2955	2955	0
318	20231026	152800	274478720	2955	2955	2955	2955	0
319	20231026	152700	274478720	2955	2955	2955	2955	0
320	20231026	152600	274478720	2955	2955	2955	2955	0
321	20231026	152500	274478720	2955	2955	2955	2955	0
322	20231026	152400	274478720	2955	2955	2955	2955	0
323	20231026	152300	274478720	2955	2955	2955	2955	0
324	20231026	152200	274478720	2955	2955	2955	2955	0
325	20231026	152100	274478720	2955	2955	2955	2955	0
326	20231026	152000	274478720	2955	2955	2955	2955	0
327	20231026	151900	274478720	2955	2950	2955	2950	225
328	20231026	151800	273814795	2955	2955	2955	2955	42
329	20231026	151700	273690685	2950	2955	2955	2950	249
330	20231026	151600	272955070	2955	2955	2955	2955	230
331	20231026	151500	272275420	2955	2955	2955	2955	0
332	20231026	151400	272275420	2955	2955	2955	2955	0
333	20231026	151300	272275420	2955	2960	2960	2955	300
334	20231026	151200	271387920	2980	2980	2980	2980	0
335	20231026	151100	271387920	2980	2980	2980	2980	0
336	20231026	151000	271387920	2980	2980	2980	2980	800
337	20231026	150900	269003920	2980	2980	2980	2980	0
338	20231026	150800	269003920	2980	2980	2980	2980	0
339	20231026	150700	269003920	2980	2980	2980	2980	91
340	20231026	150600	268732740	2985	2985	2985	2985	13
341	20231026	150500	268693935	2980	2980	2980	2980	115
342	20231026	150400	268351235	2980	2970	2980	2970	1006
343	20231026	150300	265353565	2980	2980	2980	2980	0
344	20231026	150200	265353565	2980	2980	2980	2980	0
345	20231026	150100	265353565	2980	2980	2980	2980	0
346	20231026	150000	265353565	2980	2965	2980	2965	461
347	20231026	145900	263982195	2965	2965	2965	2965	0
348	20231026	145800	263982195	2965	2965	2965	2965	0
349	20231026	145700	263982195	2965	2965	2965	2965	0
350	20231026	145600	263982195	2965	2965	2965	2965	0
351	20231026	145500	263982195	2965	2965	2965	2965	0
352	20231026	145400	263982195	2965	2965	2965	2965	1
353	20231026	145300	263979230	2950	2950	2950	2950	0
354	20231026	145200	263979230	2950	2955	2955	2950	80
355	20231026	145100	263743180	2965	2965	2965	2965	0
356	20231026	145000	263743180	2965	2965	2965	2965	0
357	20231026	144900	263743180	2965	2965	2965	2965	0
358	20231026	144800	263743180	2965	2950	2965	2950	69
359	20231026	144700	263539540	2950	2950	2950	2950	50
360	20231026	144600	263392040	2950	2950	2950	2950	0
361	20231026	144500	263392040	2950	2950	2950	2950	1
362	20231026	144400	263389090	2950	2950	2950	2950	1
363	20231026	144300	263386140	2930	2930	2930	2930	0
364	20231026	144200	263386140	2930	2930	2930	2930	0
365	20231026	144100	263386140	2930	2930	2930	2930	0
366	20231026	144000	263386140	2930	2925	2930	2925	83
367	20231026	143900	263143200	2930	2930	2930	2930	0
368	20231026	143800	263143200	2930	2930	2930	2920	808
369	20231026	143700	260775770	2920	2920	2920	2920	0
370	20231026	143600	260775770	2920	2920	2920	2920	0
371	20231026	143500	260775770	2920	2920	2920	2920	0
372	20231026	143400	260775770	2920	2925	2925	2920	12
373	20231026	143300	260740715	2920	2920	2930	2920	89
374	20231026	143200	260480015	2920	2920	2920	2920	4
375	20231026	143100	260468335	2920	2930	2930	2920	117
376	20231026	143000	260125565	2960	2960	2960	2960	0
377	20231026	142900	260125565	2960	2960	2960	2960	0
378	20231026	142800	260125565	2960	2960	2960	2960	0
379	20231026	142700	260125565	2960	2960	2960	2960	0
380	20231026	142600	260125565	2960	2920	2960	2920	255
381	20231026	142500	259380925	2925	2925	2925	2925	1608
382	20231026	142400	254677525	2930	2940	2940	2930	295
383	20231026	142300	253811845	2945	2950	2950	2945	36
384	20231026	142200	253705675	2950	2965	2965	2950	74
385	20231026	142100	253487200	2965	2965	2965	2965	0
386	20231026	142000	253487200	2965	2965	2965	2965	1
387	20231026	141900	253484235	2965	2965	2965	2965	0
388	20231026	141800	253484235	2965	2965	2965	2965	0
389	20231026	141700	253484235	2965	2965	2965	2965	109
390	20231026	141600	253161050	2960	2960	2960	2960	516
391	20231026	141500	251633690	2960	2965	2965	2960	67
392	20231026	141400	251435105	2965	2965	2965	2965	57
393	20231026	141300	251266100	2970	2970	2970	2970	0
394	20231026	141200	251266100	2970	2970	2970	2970	200
395	20231026	141100	250672100	2980	2980	2980	2980	0
396	20231026	141000	250672100	2980	2980	2980	2980	0
397	20231026	140900	250672100	2980	2980	2980	2980	1
398	20231026	140800	250669120	2980	2980	2980	2980	0
399	20231026	140700	250669120	2980	2980	2980	2980	0
400	20231026	140600	250669120	2980	2980	2980	2980	0
401	20231026	140500	250669120	2980	2980	2980	2980	0
402	20231026	140400	250669120	2980	2980	2980	2980	0
403	20231026	140300	250669120	2980	2980	2980	2980	0
404	20231026	140200	250669120	2980	2980	2980	2980	0
405	20231026	140100	250669120	2980	2980	2980	2980	0
406	20231026	140000	250669120	2980	2980	2980	2980	0
407	20231026	135900	250669120	2980	2980	2980	2980	0
408	20231026	135800	250669120	2980	2980	2980	2980	0
409	20231026	135700	250669120	2980	2980	2980	2980	799
410	20231026	135600	248288100	2980	2980	2980	2980	0
411	20231026	135500	248288100	2980	2980	2980	2980	0
412	20231026	135400	248288100	2980	2980	2980	2980	0
413	20231026	135300	248288100	2980	2980	2980	2980	0
414	20231026	135200	248288100	2980	2980	2980	2980	0
415	20231026	135100	248288100	2980	2980	2980	2980	1
416	20231026	135000	248285120	2985	2985	2985	2985	0
417	20231026	134900	248285120	2985	2985	2985	2985	0
418	20231026	134800	248285120	2985	2980	2985	2980	7
419	20231026	134700	248264240	2985	2985	2985	2985	61
420	20231026	134600	248082155	2985	2980	2990	2980	96
421	20231026	134500	247795205	2965	2965	2965	2965	0
422	20231026	134400	247795205	2965	2965	2965	2965	22
423	20231026	134300	247729975	2980	2980	2980	2980	0
424	20231026	134200	247729975	2980	2980	2980	2980	1
425	20231026	134100	247726995	3000	3000	3000	3000	0
426	20231026	134000	247726995	3000	3000	3000	3000	1
427	20231026	133900	247723995	2990	2990	2990	2990	70
428	20231026	133800	247514695	2995	2995	2995	2995	0
429	20231026	133700	247514695	2995	2995	2995	2995	1
430	20231026	133600	247511700	2995	2975	2995	2970	375
431	20231026	133500	246395290	2970	2970	2970	2970	11
432	20231026	133400	246362620	2970	2970	2970	2970	193
433	20231026	133300	245789410	2965	2965	2965	2965	3
434	20231026	133200	245780515	2970	2970	2970	2970	86
435	20231026	133100	245525095	2970	2970	2970	2970	0
436	20231026	133000	245525095	2970	2970	2970	2970	1
437	20231026	132900	245522125	2975	2975	2975	2975	0
438	20231026	132800	245522125	2975	2975	2975	2975	0
439	20231026	132700	245522125	2975	2975	2975	2975	0
440	20231026	132600	245522125	2975	2975	2975	2975	0
441	20231026	132500	245522125	2975	2975	2975	2975	0
442	20231026	132400	245522125	2975	2975	2975	2975	0
443	20231026	132300	245522125	2975	2970	2975	2970	3
444	20231026	132200	245513210	2970	2970	2970	2970	2
445	20231026	132100	245507270	2970	2965	2970	2965	63
446	20231026	132000	245320170	2965	2965	2965	2965	1
447	20231026	131900	245317205	2970	2970	2970	2960	52
448	20231026	131800	245162815	2970	2970	2970	2970	0
449	20231026	131700	245162815	2970	2970	2970	2965	202
450	20231026	131600	244562890	2965	2965	2965	2965	2
451	20231026	131500	244556960	2965	2965	2965	2965	0
452	20231026	131400	244556960	2965	2960	2965	2960	4
453	20231026	131300	244545110	2965	2965	2965	2965	45
454	20231026	131200	244411685	2960	2960	2960	2960	8
455	20231026	131100	244388005	2960	2960	2960	2960	7
456	20231026	131000	244367285	2960	2965	2965	2960	208
457	20231026	130900	243750590	2960	2960	2960	2960	0
458	20231026	130800	243750590	2960	2960	2960	2960	0
459	20231026	130700	243750590	2960	2960	2960	2960	0
460	20231026	130600	243750590	2960	2960	2960	2960	0
461	20231026	130500	243750590	2960	2960	2960	2960	0
462	20231026	130400	243750590	2960	2960	2960	2960	0
463	20231026	130300	243750590	2960	2960	2960	2960	0
464	20231026	130200	243750590	2960	2960	2960	2960	10
465	20231026	130100	243720990	2960	2960	2960	2960	0
466	20231026	130000	243720990	2960	2960	2960	2960	20
467	20231026	125900	243661790	2960	2960	2960	2960	337
468	20231026	125800	242664270	2960	2960	2960	2960	0
469	20231026	125700	242664270	2960	2960	2960	2960	0
470	20231026	125600	242664270	2960	2960	2960	2960	0
471	20231026	125500	242664270	2960	2960	2960	2960	0
472	20231026	125400	242664270	2960	2960	2960	2960	0
473	20231026	125300	242664270	2960	2960	2960	2960	0
474	20231026	125200	242664270	2960	2960	2960	2960	2
475	20231026	125100	242658350	2960	2960	2960	2960	0
476	20231026	125000	242658350	2960	2960	2960	2960	0
477	20231026	124900	242658350	2960	2960	2960	2960	0
478	20231026	124800	242658350	2960	2960	2960	2960	1
479	20231026	124700	242655390	2965	2965	2965	2965	0
480	20231026	124600	242655390	2965	2965	2965	2965	0
481	20231026	124500	242655390	2965	2965	2965	2965	1
482	20231026	124400	242652425	2960	2960	2960	2960	0
483	20231026	124300	242652425	2960	2960	2960	2960	0
484	20231026	124200	242652425	2960	2960	2960	2960	3
485	20231026	124100	242643545	2965	2960	2965	2960	3
486	20231026	124000	242634660	2950	2950	2950	2950	60
487	20231026	123900	242457660	2960	2960	2960	2960	0
488	20231026	123800	242457660	2960	2960	2960	2960	0
489	20231026	123700	242457660	2960	2960	2960	2960	131
490	20231026	123600	242069900	2950	2950	2950	2950	0
491	20231026	123500	242069900	2950	2950	2950	2950	0
492	20231026	123400	242069900	2950	2950	2950	2950	0
493	20231026	123300	242069900	2950	2950	2950	2950	0
494	20231026	123200	242069900	2950	2965	2965	2950	9
495	20231026	123100	242043245	2965	2965	2965	2965	0
496	20231026	123000	242043245	2965	2965	2965	2965	0
497	20231026	122900	242043245	2965	2965	2965	2965	0
498	20231026	122800	242043245	2965	2965	2965	2965	0
499	20231026	122700	242043245	2965	2965	2965	2965	0
500	20231026	122600	242043245	2965	2965	2965	2965	0
501	20231026	122500	242043245	2965	2965	2965	2965	3
502	20231026	122400	242034350	2965	2965	2965	2965	0
503	20231026	122300	242034350	2965	2965	2965	2965	0
504	20231026	122200	242034350	2965	2965	2965	2965	0
505	20231026	122100	242034350	2965	2965	2965	2965	10
506	20231026	122000	242004700	2960	2955	2960	2955	17
507	20231026	121900	241954400	2960	2960	2960	2960	0
508	20231026	121800	241954400	2960	2960	2960	2960	99
509	20231026	121700	241661360	2960	2960	2960	2960	17
510	20231026	121600	241611040	2960	2960	2960	2960	0
511	20231026	121500	241611040	2960	2960	2960	2960	0
512	20231026	121400	241611040	2960	2960	2960	2960	0
513	20231026	121300	241611040	2960	2960	2960	2960	0
514	20231026	121200	241611040	2960	2960	2960	2960	0
515	20231026	121100	241611040	2960	2960	2960	2960	0
516	20231026	121000	241611040	2960	2960	2960	2960	0
517	20231026	120900	241611040	2960	2960	2960	2960	0
518	20231026	120800	241611040	2960	2955	2960	2955	180
519	20231026	120700	241078290	2960	2960	2960	2960	0
520	20231026	120600	241078290	2960	2945	2960	2945	273
521	20231026	120500	240271845	2935	2935	2935	2935	0
522	20231026	120400	240271845	2935	2935	2935	2935	0
523	20231026	120300	240271845	2935	2935	2935	2935	0
524	20231026	120200	240271845	2935	2935	2935	2935	0
525	20231026	120100	240271845	2935	2935	2935	2935	0
526	20231026	120000	240271845	2935	2935	2935	2935	0
527	20231026	115900	240271845	2935	2935	2935	2935	0
528	20231026	115800	240271845	2935	2935	2935	2935	0
529	20231026	115700	240271845	2935	2935	2935	2935	0
530	20231026	115600	240271845	2935	2935	2935	2935	207
531	20231026	115500	239664300	2945	2945	2945	2945	0
532	20231026	115400	239664300	2945	2945	2945	2945	0
533	20231026	115300	239664300	2945	2945	2945	2945	0
534	20231026	115200	239664300	2945	2945	2945	2945	0
535	20231026	115100	239664300	2945	2945	2945	2945	0
536	20231026	115000	239664300	2945	2945	2945	2945	0
537	20231026	114900	239664300	2945	2945	2945	2945	0
538	20231026	114800	239664300	2945	2945	2945	2945	0
539	20231026	114700	239664300	2945	2945	2945	2945	2
540	20231026	114600	239658410	2950	2930	2950	2930	500
541	20231026	114500	238185070	2935	2935	2935	2935	0
542	20231026	114400	238185070	2935	2935	2935	2935	34
543	20231026	114300	238085280	2930	2930	2930	2930	1
544	20231026	114200	238082350	2940	2935	2940	2935	2
545	20231026	114100	238076475	2930	2925	2930	2925	35
546	20231026	114000	237973960	2925	2925	2925	2925	7
547	20231026	113900	237953485	2925	2920	2925	2920	187
548	20231026	113800	237406915	2925	2925	2925	2925	0
549	20231026	113700	237406915	2925	2925	2925	2925	0
550	20231026	113600	237406915	2925	2925	2925	2925	0
551	20231026	113500	237406915	2925	2925	2925	2925	1
552	20231026	113400	237403990	2920	2915	2920	2915	4
553	20231026	113300	237392320	2915	2915	2915	2915	3
554	20231026	113200	237383575	2920	2920	2920	2920	67
555	20231026	113100	237187935	2915	2915	2915	2915	4
556	20231026	113000	237176275	2915	2915	2915	2915	4
557	20231026	112900	237164615	2915	2915	2915	2915	127
558	20231026	112800	236794410	2915	2915	2915	2915	0
559	20231026	112700	236794410	2915	2915	2915	2915	0
560	20231026	112600	236794410	2915	2915	2915	2915	0
561	20231026	112500	236794410	2915	2915	2915	2915	0
562	20231026	112400	236794410	2915	2915	2915	2915	0
563	20231026	112300	236794410	2915	2915	2915	2915	0
564	20231026	112200	236794410	2915	2915	2915	2915	0
565	20231026	112100	236794410	2915	2915	2915	2915	0
566	20231026	112000	236794410	2915	2915	2915	2915	0
567	20231026	111900	236794410	2915	2915	2915	2915	0
568	20231026	111800	236794410	2915	2915	2915	2915	0
569	20231026	111700	236794410	2915	2915	2915	2915	0
570	20231026	111600	236794410	2915	2905	2915	2905	256
571	20231026	111500	236050360	2905	2905	2905	2905	20
572	20231026	111400	235992260	2905	2905	2905	2905	0
573	20231026	111300	235992260	2905	2905	2905	2905	1
574	20231026	111200	235989355	2905	2905	2905	2905	0
575	20231026	111100	235989355	2905	2905	2905	2905	0
576	20231026	111000	235989355	2905	2905	2905	2905	0
577	20231026	110900	235989355	2905	2905	2905	2905	0
578	20231026	110800	235989355	2905	2905	2905	2905	0
579	20231026	110700	235989355	2905	2905	2905	2905	20
580	20231026	110600	235931255	2900	2900	2900	2900	2908
581	20231026	110500	227498055	2905	2905	2910	2905	300
582	20231026	110400	226626055	2905	2915	2915	2905	1380
583	20231026	110300	222610885	2915	2915	2915	2915	10
584	20231026	110200	222581735	2925	2945	2945	2925	8851
585	20231026	110100	196562930	2945	2945	2945	2945	6
586	20231026	110000	196545260	2945	2945	2945	2945	6
587	20231026	105900	196527590	2945	2950	2950	2945	171
588	20231026	105800	196023220	2950	2950	2950	2950	0
589	20231026	105700	196023220	2950	2940	2950	2940	332
590	20231026	105600	195047130	2950	2950	2950	2950	0
591	20231026	105500	195047130	2950	2950	2950	2950	0
592	20231026	105400	195047130	2950	2950	2950	2950	1
593	20231026	105300	195044180	2945	2945	2945	2945	0
594	20231026	105200	195044180	2945	2945	2945	2945	132
595	20231026	105100	194655440	2945	2945	2945	2945	0
596	20231026	105000	194655440	2945	2945	2945	2945	447
597	20231026	104900	193339025	2975	2975	2975	2975	0
598	20231026	104800	193339025	2975	2975	2975	2975	0
599	20231026	104700	193339025	2975	2975	2975	2975	0
600	20231026	104600	193339025	2975	2975	2975	2975	0
601	20231026	104500	193339025	2975	2950	2975	2940	644
602	20231026	104400	191445205	2950	2935	2950	2935	725
603	20231026	104300	189311925	2945	2935	2945	2935	501
604	20231026	104200	187841480	2945	2945	2945	2945	1
605	20231026	104100	187838535	2940	2940	2940	2940	120
606	20231026	104000	187485735	2945	2940	2945	2940	36
607	20231026	103900	187379890	2940	2940	2940	2940	0
608	20231026	103800	187379890	2940	2940	2940	2940	1
609	20231026	103700	187376950	2920	2940	2940	2920	361
610	20231026	103600	186322810	2920	2920	2920	2920	0
611	20231026	103500	186322810	2920	2920	2940	2920	222
612	20231026	103400	185674550	2925	2925	2925	2925	0
613	20231026	103300	185674550	2925	2925	2925	2925	0
614	20231026	103200	185674550	2925	2925	2925	2925	61
615	20231026	103100	185496125	2925	2935	2945	2925	37
616	20231026	103000	185387865	2940	2925	2940	2925	68
617	20231026	102900	185188950	2950	2950	2950	2950	1
618	20231026	102800	185186000	2950	2950	2950	2950	1
619	20231026	102700	185183050	2925	2925	2925	2925	115
620	20231026	102600	184846675	2950	2950	2950	2950	0
621	20231026	102500	184846675	2950	2950	2950	2950	0
622	20231026	102400	184846675	2950	2950	2950	2950	31
623	20231026	102300	184755225	2920	2930	2930	2920	110
624	20231026	102200	184433600	2915	2915	2915	2915	0
625	20231026	102100	184433600	2915	2915	2915	2915	0
626	20231026	102000	184433600	2915	2945	2945	2915	223
627	20231026	101900	183783105	2950	2950	2950	2950	10
628	20231026	101800	183753605	2945	2945	2945	2945	2
629	20231026	101700	183747715	2950	2950	2950	2950	0
630	20231026	101600	183747715	2950	2950	2950	2950	9
631	20231026	101500	183721165	2950	2950	2950	2950	0
632	20231026	101400	183721165	2950	2950	2950	2950	0
633	20231026	101300	183721165	2950	2950	2950	2950	0
634	20231026	101200	183721165	2950	2950	2950	2950	7
635	20231026	101100	183700515	2945	2945	2945	2945	1
636	20231026	101000	183697570	2950	2950	2950	2950	0
637	20231026	100900	183697570	2950	2950	2950	2950	1
638	20231026	100800	183694620	2950	2950	2950	2950	0
639	20231026	100700	183694620	2950	2950	2950	2950	0
640	20231026	100600	183694620	2950	2950	2950	2950	0
641	20231026	100500	183694620	2950	2950	2950	2950	0
642	20231026	100400	183694620	2950	2950	2950	2950	10
643	20231026	100300	183665120	2950	2950	2950	2950	0
644	20231026	100200	183665120	2950	2950	2950	2950	0
645	20231026	100100	183665120	2950	2950	2950	2950	0
646	20231026	100000	183665120	2950	2950	2950	2950	0
647	20231026	095900	183665120	2950	2950	2950	2950	0
648	20231026	095800	183665120	2950	2950	2950	2950	0
649	20231026	095700	183665120	2950	2950	2950	2950	0
650	20231026	095600	183665120	2950	2950	2950	2950	0
651	20231026	095500	183665120	2950	2950	2950	2950	0
652	20231026	095400	183665120	2950	2950	2950	2950	278
653	20231026	095300	182845020	2950	2950	2950	2950	23
654	20231026	095200	182777170	2975	2975	2975	2975	0
655	20231026	095100	182777170	2975	2975	2975	2975	0
656	20231026	095000	182777170	2975	2965	2975	2965	1000
657	20231026	094900	179806560	2965	2965	2965	2965	0
658	20231026	094800	179806560	2965	2960	2965	2955	3
659	20231026	094700	179797680	2960	2960	2960	2960	0
660	20231026	094600	179797680	2960	2970	2970	2940	85
661	20231026	094500	179546320	2970	2960	2970	2960	500
662	20231026	094400	178061615	2960	2960	2960	2960	0
663	20231026	094300	178061615	2960	2955	2960	2955	225
664	20231026	094200	177395625	2955	2955	2955	2955	0
665	20231026	094100	177395625	2955	2955	2955	2955	1
666	20231026	094000	177392670	2920	2920	2920	2920	0
667	20231026	093900	177392670	2920	2920	2920	2920	24
668	20231026	093800	177322590	2920	2935	2935	2915	148
669	20231026	093700	176890680	2935	2910	2935	2910	1539
670	20231026	093600	172400350	2910	2905	2910	2905	100
671	20231026	093500	172109455	2905	2905	2905	2905	60
672	20231026	093400	171935155	2915	2915	2915	2915	502
673	20231026	093300	170471825	2915	2915	2915	2900	1733
674	20231026	093200	165445285	2900	2900	2900	2895	1694
675	20231026	093100	160535190	2900	2910	2910	2900	1003
676	20231026	093000	157626475	2915	2890	2915	2890	2605
677	20231026	092900	150098000	2895	2900	2900	2895	762
678	20231026	092800	147889510	2910	2885	2910	2885	254
679	20231026	092700	147156695	2890	2890	2890	2890	34
680	20231026	092600	147058435	2885	2900	2900	2885	3426
681	20231026	092500	137170805	2905	2905	2905	2905	10
682	20231026	092400	137141755	2905	2905	2905	2895	118
683	20231026	092300	136799060	2910	2900	2910	2895	41
684	20231026	092200	136679835	2910	2910	2910	2910	1
685	20231026	092100	136676925	2880	2890	2890	2880	56
686	20231026	092000	136515540	2885	2870	2885	2870	1801
687	20231026	091900	131331430	2870	2900	2915	2805	10925
688	20231026	091800	99985220	2900	2910	2910	2900	455
689	20231026	091700	98663160	2920	2920	2920	2920	20
690	20231026	091600	98604760	2920	2910	2920	2905	669
691	20231026	091500	96657245	2910	2915	2920	2910	920
692	20231026	091400	93976505	2915	2915	2915	2915	16
693	20231026	091300	93929865	2905	2925	2930	2905	1285
694	20231026	091200	90173900	2925	2925	2925	2920	1067
695	20231026	091100	87058240	2925	2910	2925	2905	847
696	20231026	091000	84587655	2910	2905	2910	2905	1107
697	20231026	090900	81366300	2895	2900	2905	2890	2967
698	20231026	090800	72784585	2900	2895	2915	2895	3110
699	20231026	090700	63768905	2890	2900	2915	2880	9298
700	20231026	090600	36857655	2745	2745	2745	2745	0
701	20231026	090500	36857655	2745	2745	2745	2745	0
702	20231026	090400	36857655	2745	2970	2975	2745	8124
703	20231026	090300	13432870	2970	2995	2995	2970	520
704	20231026	090200	11884530	2995	3020	3020	2985	1238
705	20231026	090100	8169005	3035	3030	3040	3020	112
706	20231026	090000	7829685	3030	3045	3045	3030	2575