KissMeData/388790/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205400	1169015125	2440	2440	2440	2440	5654
3	20231026	205300	1169015125	2440	2440	2440	2440	0
4	20231026	205200	1169015125	2440	2440	2440	2440	0
5	20231026	205100	1169015125	2440	2440	2440	2440	0
6	20231026	205000	1169015125	2440	2440	2440	2440	0
7	20231026	204900	1169015125	2440	2440	2440	2440	0
8	20231026	204800	1169015125	2440	2440	2440	2440	0
9	20231026	204700	1169015125	2440	2440	2440	2440	0
10	20231026	204600	1169015125	2440	2440	2440	2440	0
11	20231026	204500	1169015125	2440	2440	2440	2440	0
12	20231026	204400	1169015125	2440	2440	2440	2440	0
13	20231026	204300	1169015125	2440	2440	2440	2440	0
14	20231026	204200	1169015125	2440	2440	2440	2440	0
15	20231026	204100	1169015125	2440	2440	2440	2440	0
16	20231026	204000	1169015125	2440	2440	2440	2440	0
17	20231026	203900	1169015125	2440	2440	2440	2440	0
18	20231026	203800	1169015125	2440	2440	2440	2440	0
19	20231026	203700	1169015125	2440	2440	2440	2440	0
20	20231026	203600	1169015125	2440	2440	2440	2440	0
21	20231026	203500	1169015125	2440	2440	2440	2440	0
22	20231026	203400	1169015125	2440	2440	2440	2440	0
23	20231026	203300	1169015125	2440	2440	2440	2440	0
24	20231026	203200	1169015125	2440	2440	2440	2440	0
25	20231026	203100	1169015125	2440	2440	2440	2440	0
26	20231026	203000	1169015125	2440	2440	2440	2440	0
27	20231026	202900	1169015125	2440	2440	2440	2440	0
28	20231026	202800	1169015125	2440	2440	2440	2440	0
29	20231026	202700	1169015125	2440	2440	2440	2440	0
30	20231026	202600	1169015125	2440	2440	2440	2440	0
31	20231026	202500	1169015125	2440	2440	2440	2440	0
32	20231026	202400	1169015125	2440	2440	2440	2440	5654
33	20231026	202300	1169015125	2440	2440	2440	2440	0
34	20231026	202200	1169015125	2440	2440	2440	2440	0
35	20231026	202100	1169015125	2440	2440	2440	2440	0
36	20231026	202000	1169015125	2440	2440	2440	2440	0
37	20231026	201900	1169015125	2440	2440	2440	2440	0
38	20231026	201800	1169015125	2440	2440	2440	2440	0
39	20231026	201700	1169015125	2440	2440	2440	2440	0
40	20231026	201600	1169015125	2440	2440	2440	2440	0
41	20231026	201500	1169015125	2440	2440	2440	2440	0
42	20231026	201400	1169015125	2440	2440	2440	2440	0
43	20231026	201300	1169015125	2440	2440	2440	2440	0
44	20231026	201200	1169015125	2440	2440	2440	2440	0
45	20231026	201100	1169015125	2440	2440	2440	2440	0
46	20231026	201000	1169015125	2440	2440	2440	2440	0
47	20231026	200900	1169015125	2440	2440	2440	2440	0
48	20231026	200800	1169015125	2440	2440	2440	2440	0
49	20231026	200700	1169015125	2440	2440	2440	2440	0
50	20231026	200600	1169015125	2440	2440	2440	2440	0
51	20231026	200500	1169015125	2440	2440	2440	2440	0
52	20231026	200400	1169015125	2440	2440	2440	2440	0
53	20231026	200300	1169015125	2440	2440	2440	2440	0
54	20231026	200200	1169015125	2440	2440	2440	2440	0
55	20231026	200100	1169015125	2440	2440	2440	2440	0
56	20231026	200000	1169015125	2440	2440	2440	2440	0
57	20231026	195900	1169015125	2440	2440	2440	2440	0
58	20231026	195800	1169015125	2440	2440	2440	2440	0
59	20231026	195700	1169015125	2440	2440	2440	2440	0
60	20231026	195600	1169015125	2440	2440	2440	2440	0
61	20231026	195500	1169015125	2440	2440	2440	2440	0
62	20231026	195400	1169015125	2440	2440	2440	2440	5654
63	20231026	195300	1169015125	2440	2440	2440	2440	0
64	20231026	195200	1169015125	2440	2440	2440	2440	0
65	20231026	195100	1169015125	2440	2440	2440	2440	0
66	20231026	195000	1169015125	2440	2440	2440	2440	0
67	20231026	194900	1169015125	2440	2440	2440	2440	0
68	20231026	194800	1169015125	2440	2440	2440	2440	0
69	20231026	194700	1169015125	2440	2440	2440	2440	0
70	20231026	194600	1169015125	2440	2440	2440	2440	0
71	20231026	194500	1169015125	2440	2440	2440	2440	0
72	20231026	194400	1169015125	2440	2440	2440	2440	0
73	20231026	194300	1169015125	2440	2440	2440	2440	0
74	20231026	194200	1169015125	2440	2440	2440	2440	0
75	20231026	194100	1169015125	2440	2440	2440	2440	0
76	20231026	194000	1169015125	2440	2440	2440	2440	0
77	20231026	193900	1169015125	2440	2440	2440	2440	0
78	20231026	193800	1169015125	2440	2440	2440	2440	0
79	20231026	193700	1169015125	2440	2440	2440	2440	0
80	20231026	193600	1169015125	2440	2440	2440	2440	0
81	20231026	193500	1169015125	2440	2440	2440	2440	0
82	20231026	193400	1169015125	2440	2440	2440	2440	0
83	20231026	193300	1169015125	2440	2440	2440	2440	0
84	20231026	193200	1169015125	2440	2440	2440	2440	0
85	20231026	193100	1169015125	2440	2440	2440	2440	0
86	20231026	193000	1169015125	2440	2440	2440	2440	0
87	20231026	192900	1169015125	2440	2440	2440	2440	0
88	20231026	192800	1169015125	2440	2440	2440	2440	0
89	20231026	192700	1169015125	2440	2440	2440	2440	0
90	20231026	192600	1169015125	2440	2440	2440	2440	0
91	20231026	192500	1169015125	2440	2440	2440	2440	0
92	20231026	192400	1169015125	2440	2440	2440	2440	5654
93	20231026	192300	1169015125	2440	2440	2440	2440	0
94	20231026	192200	1169015125	2440	2440	2440	2440	0
95	20231026	192100	1169015125	2440	2440	2440	2440	0
96	20231026	192000	1169015125	2440	2440	2440	2440	0
97	20231026	191900	1169015125	2440	2440	2440	2440	0
98	20231026	191800	1169015125	2440	2440	2440	2440	0
99	20231026	191700	1169015125	2440	2440	2440	2440	0
100	20231026	191600	1169015125	2440	2440	2440	2440	0
101	20231026	191500	1169015125	2440	2440	2440	2440	0
102	20231026	191400	1169015125	2440	2440	2440	2440	0
103	20231026	191300	1169015125	2440	2440	2440	2440	0
104	20231026	191200	1169015125	2440	2440	2440	2440	0
105	20231026	191100	1169015125	2440	2440	2440	2440	0
106	20231026	191000	1169015125	2440	2440	2440	2440	0
107	20231026	190900	1169015125	2440	2440	2440	2440	0
108	20231026	190800	1169015125	2440	2440	2440	2440	0
109	20231026	190700	1169015125	2440	2440	2440	2440	0
110	20231026	190600	1169015125	2440	2440	2440	2440	0
111	20231026	190500	1169015125	2440	2440	2440	2440	0
112	20231026	190400	1169015125	2440	2440	2440	2440	0
113	20231026	190300	1169015125	2440	2440	2440	2440	0
114	20231026	190200	1169015125	2440	2440	2440	2440	0
115	20231026	190100	1169015125	2440	2440	2440	2440	0
116	20231026	190000	1169015125	2440	2440	2440	2440	0
117	20231026	185900	1169015125	2440	2440	2440	2440	0
118	20231026	185800	1169015125	2440	2440	2440	2440	0
119	20231026	185700	1169015125	2440	2440	2440	2440	0
120	20231026	185600	1169015125	2440	2440	2440	2440	0
121	20231026	185500	1169015125	2440	2440	2440	2440	0
122	20231026	185400	1169015125	2440	2440	2440	2440	5654
123	20231026	185300	1169015125	2440	2440	2440	2440	0
124	20231026	185200	1169015125	2440	2440	2440	2440	0
125	20231026	185100	1169015125	2440	2440	2440	2440	0
126	20231026	185000	1169015125	2440	2440	2440	2440	0
127	20231026	184900	1169015125	2440	2440	2440	2440	0
128	20231026	184800	1169015125	2440	2440	2440	2440	0
129	20231026	184700	1169015125	2440	2440	2440	2440	0
130	20231026	184600	1169015125	2440	2440	2440	2440	0
131	20231026	184500	1169015125	2440	2440	2440	2440	0
132	20231026	184400	1169015125	2440	2440	2440	2440	0
133	20231026	184300	1169015125	2440	2440	2440	2440	0
134	20231026	184200	1169015125	2440	2440	2440	2440	0
135	20231026	184100	1169015125	2440	2440	2440	2440	0
136	20231026	184000	1169015125	2440	2440	2440	2440	0
137	20231026	183900	1169015125	2440	2440	2440	2440	0
138	20231026	183800	1169015125	2440	2440	2440	2440	0
139	20231026	183700	1169015125	2440	2440	2440	2440	0
140	20231026	183600	1169015125	2440	2440	2440	2440	0
141	20231026	183500	1169015125	2440	2440	2440	2440	0
142	20231026	183400	1169015125	2440	2440	2440	2440	0
143	20231026	183300	1169015125	2440	2440	2440	2440	0
144	20231026	183200	1169015125	2440	2440	2440	2440	0
145	20231026	183100	1169015125	2440	2440	2440	2440	0
146	20231026	183000	1169015125	2440	2440	2440	2440	0
147	20231026	182900	1169015125	2440	2440	2440	2440	0
148	20231026	182800	1169015125	2440	2440	2440	2440	0
149	20231026	182700	1169015125	2440	2440	2440	2440	0
150	20231026	182600	1169015125	2440	2440	2440	2440	0
151	20231026	182500	1169015125	2440	2440	2440	2440	0
152	20231026	182400	1169015125	2440	2440	2440	2440	5654
153	20231026	182300	1169015125	2440	2440	2440	2440	0
154	20231026	182200	1169015125	2440	2440	2440	2440	0
155	20231026	182100	1169015125	2440	2440	2440	2440	0
156	20231026	182000	1169015125	2440	2440	2440	2440	0
157	20231026	181900	1169015125	2440	2440	2440	2440	0
158	20231026	181800	1169015125	2440	2440	2440	2440	0
159	20231026	181700	1169015125	2440	2440	2440	2440	0
160	20231026	181600	1169015125	2440	2440	2440	2440	0
161	20231026	181500	1169015125	2440	2440	2440	2440	0
162	20231026	181400	1169015125	2440	2440	2440	2440	0
163	20231026	181300	1169015125	2440	2440	2440	2440	0
164	20231026	181200	1169015125	2440	2440	2440	2440	0
165	20231026	181100	1169015125	2440	2440	2440	2440	0
166	20231026	181000	1169015125	2440	2440	2440	2440	0
167	20231026	180900	1169015125	2440	2440	2440	2440	0
168	20231026	180800	1169015125	2440	2440	2440	2440	0
169	20231026	180700	1169015125	2440	2440	2440	2440	0
170	20231026	180600	1169015125	2440	2440	2440	2440	0
171	20231026	180500	1169015125	2440	2440	2440	2440	0
172	20231026	180400	1169015125	2440	2440	2440	2440	0
173	20231026	180300	1169015125	2440	2440	2440	2440	0
174	20231026	180200	1169015125	2440	2440	2440	2440	0
175	20231026	180100	1169015125	2440	2440	2440	2440	0
176	20231026	180000	1169015125	2440	2440	2440	2440	0
177	20231026	175900	1169015125	2440	2440	2440	2440	0
178	20231026	175800	1169015125	2440	2440	2440	2440	0
179	20231026	175700	1169015125	2440	2440	2440	2440	0
180	20231026	175600	1169015125	2440	2440	2440	2440	0
181	20231026	175500	1169015125	2440	2440	2440	2440	0
182	20231026	175400	1169015125	2440	2440	2440	2440	5654
183	20231026	175300	1169015125	2440	2440	2440	2440	0
184	20231026	175200	1169015125	2440	2440	2440	2440	0
185	20231026	175100	1169015125	2440	2440	2440	2440	0
186	20231026	175000	1169015125	2440	2440	2440	2440	0
187	20231026	174900	1169015125	2440	2440	2440	2440	0
188	20231026	174800	1169015125	2440	2440	2440	2440	0
189	20231026	174700	1169015125	2440	2440	2440	2440	0
190	20231026	174600	1169015125	2440	2440	2440	2440	0
191	20231026	174500	1169015125	2440	2440	2440	2440	0
192	20231026	174400	1169015125	2440	2440	2440	2440	0
193	20231026	174300	1169015125	2440	2440	2440	2440	0
194	20231026	174200	1169015125	2440	2440	2440	2440	0
195	20231026	174100	1169015125	2440	2440	2440	2440	0
196	20231026	174000	1169015125	2440	2440	2440	2440	0
197	20231026	173900	1169015125	2440	2440	2440	2440	0
198	20231026	173800	1169015125	2440	2440	2440	2440	0
199	20231026	173700	1169015125	2440	2440	2440	2440	0
200	20231026	173600	1169015125	2440	2440	2440	2440	0
201	20231026	173500	1169015125	2440	2440	2440	2440	0
202	20231026	173400	1169015125	2440	2440	2440	2440	0
203	20231026	173300	1169015125	2440	2440	2440	2440	0
204	20231026	173200	1169015125	2440	2440	2440	2440	0
205	20231026	173100	1169015125	2440	2440	2440	2440	0
206	20231026	173000	1169015125	2440	2440	2440	2440	0
207	20231026	172900	1169015125	2440	2440	2440	2440	0
208	20231026	172800	1169015125	2440	2440	2440	2440	0
209	20231026	172700	1169015125	2440	2440	2440	2440	0
210	20231026	172600	1169015125	2440	2440	2440	2440	0
211	20231026	172500	1169015125	2440	2440	2440	2440	0
212	20231026	172400	1169015125	2440	2440	2440	2440	5654
213	20231026	172300	1169015125	2440	2440	2440	2440	0
214	20231026	172200	1169015125	2440	2440	2440	2440	0
215	20231026	172100	1169015125	2440	2440	2440	2440	0
216	20231026	172000	1169015125	2440	2440	2440	2440	0
217	20231026	171900	1169015125	2440	2440	2440	2440	0
218	20231026	171800	1169015125	2440	2440	2440	2440	0
219	20231026	171700	1169015125	2440	2440	2440	2440	0
220	20231026	171600	1169015125	2440	2440	2440	2440	0
221	20231026	171500	1169015125	2440	2440	2440	2440	0
222	20231026	171400	1169015125	2440	2440	2440	2440	0
223	20231026	171300	1169015125	2440	2440	2440	2440	0
224	20231026	171200	1169015125	2440	2440	2440	2440	0
225	20231026	171100	1169015125	2440	2440	2440	2440	0
226	20231026	171000	1169015125	2440	2440	2440	2440	0
227	20231026	170900	1169015125	2440	2440	2440	2440	0
228	20231026	170800	1169015125	2440	2440	2440	2440	0
229	20231026	170700	1169015125	2440	2440	2440	2440	0
230	20231026	170600	1169015125	2440	2440	2440	2440	0
231	20231026	170500	1169015125	2440	2440	2440	2440	0
232	20231026	170400	1169015125	2440	2440	2440	2440	0
233	20231026	170300	1169015125	2440	2440	2440	2440	0
234	20231026	170200	1169015125	2440	2440	2440	2440	0
235	20231026	170100	1169015125	2440	2440	2440	2440	0
236	20231026	170000	1169015125	2440	2440	2440	2440	0
237	20231026	165900	1169015125	2440	2440	2440	2440	0
238	20231026	165800	1169015125	2440	2440	2440	2440	0
239	20231026	165700	1169015125	2440	2440	2440	2440	0
240	20231026	165600	1169015125	2440	2440	2440	2440	0
241	20231026	165500	1169015125	2440	2440	2440	2440	0
242	20231026	165400	1169015125	2440	2440	2440	2440	5654
243	20231026	165300	1169015125	2440	2440	2440	2440	0
244	20231026	165200	1169015125	2440	2440	2440	2440	0
245	20231026	165100	1169015125	2440	2440	2440	2440	0
246	20231026	165000	1169015125	2440	2440	2440	2440	0
247	20231026	164900	1169015125	2440	2440	2440	2440	0
248	20231026	164800	1169015125	2440	2440	2440	2440	0
249	20231026	164700	1169015125	2440	2440	2440	2440	0
250	20231026	164600	1169015125	2440	2440	2440	2440	0
251	20231026	164500	1169015125	2440	2440	2440	2440	0
252	20231026	164400	1169015125	2440	2440	2440	2440	0
253	20231026	164300	1169015125	2440	2440	2440	2440	0
254	20231026	164200	1169015125	2440	2440	2440	2440	0
255	20231026	164100	1169015125	2440	2440	2440	2440	0
256	20231026	164000	1169015125	2440	2440	2440	2440	0
257	20231026	163900	1169015125	2440	2440	2440	2440	0
258	20231026	163800	1169015125	2440	2440	2440	2440	0
259	20231026	163700	1169015125	2440	2440	2440	2440	0
260	20231026	163600	1169015125	2440	2440	2440	2440	0
261	20231026	163500	1169015125	2440	2440	2440	2440	0
262	20231026	163400	1169015125	2440	2440	2440	2440	0
263	20231026	163300	1169015125	2440	2440	2440	2440	0
264	20231026	163200	1169015125	2440	2440	2440	2440	0
265	20231026	163100	1169015125	2440	2440	2440	2440	0
266	20231026	163000	1169015125	2440	2440	2440	2440	0
267	20231026	162900	1169015125	2440	2440	2440	2440	0
268	20231026	162800	1169015125	2440	2440	2440	2440	0
269	20231026	162700	1169015125	2440	2440	2440	2440	0
270	20231026	162600	1169015125	2440	2440	2440	2440	0
271	20231026	162500	1169015125	2440	2440	2440	2440	0
272	20231026	162400	1169015125	2440	2440	2440	2440	5654
273	20231026	162300	1169015125	2440	2440	2440	2440	0
274	20231026	162200	1169015125	2440	2440	2440	2440	0
275	20231026	162100	1169015125	2440	2440	2440	2440	0
276	20231026	162000	1169015125	2440	2440	2440	2440	0
277	20231026	161900	1169015125	2440	2440	2440	2440	0
278	20231026	161800	1169015125	2440	2440	2440	2440	0
279	20231026	161700	1169015125	2440	2440	2440	2440	0
280	20231026	161600	1169015125	2440	2440	2440	2440	0
281	20231026	161500	1169015125	2440	2440	2440	2440	0
282	20231026	161400	1169015125	2440	2440	2440	2440	0
283	20231026	161300	1169015125	2440	2440	2440	2440	0
284	20231026	161200	1169015125	2440	2440	2440	2440	0
285	20231026	161100	1169015125	2440	2440	2440	2440	0
286	20231026	161000	1169015125	2440	2440	2440	2440	0
287	20231026	160900	1169015125	2440	2440	2440	2440	0
288	20231026	160800	1169015125	2440	2440	2440	2440	0
289	20231026	160700	1169015125	2440	2440	2440	2440	0
290	20231026	160600	1169015125	2440	2440	2440	2440	0
291	20231026	160500	1169015125	2440	2440	2440	2440	0
292	20231026	160400	1169015125	2440	2440	2440	2440	0
293	20231026	160300	1169015125	2440	2440	2440	2440	0
294	20231026	160200	1169015125	2440	2440	2440	2440	0
295	20231026	160100	1169015125	2440	2440	2440	2440	0
296	20231026	160000	1169015125	2440	2440	2440	2440	0
297	20231026	155900	1169015125	2440	2440	2440	2440	0
298	20231026	155800	1169015125	2440	2440	2440	2440	0
299	20231026	155700	1169015125	2440	2440	2440	2440	0
300	20231026	155600	1169015125	2440	2440	2440	2440	0
301	20231026	155500	1169015125	2440	2440	2440	2440	0
302	20231026	155400	1169015125	2440	2440	2440	2440	5654
303	20231026	155300	1169015125	2440	2440	2440	2440	0
304	20231026	155200	1169015125	2440	2440	2440	2440	0
305	20231026	155100	1169015125	2440	2440	2440	2440	0
306	20231026	155000	1169015125	2440	2440	2440	2440	0
307	20231026	154900	1169015125	2440	2440	2440	2440	0
308	20231026	154800	1169015125	2440	2440	2440	2440	0
309	20231026	154700	1169015125	2440	2440	2440	2440	0
310	20231026	154600	1169015125	2440	2440	2440	2440	0
311	20231026	154500	1169015125	2440	2440	2440	2440	0
312	20231026	154400	1169015125	2440	2440	2440	2440	0
313	20231026	154300	1169015125	2440	2440	2440	2440	0
314	20231026	154200	1169015125	2440	2440	2440	2440	0
315	20231026	154100	1169015125	2440	2440	2440	2440	0
316	20231026	154000	1169015125	2440	2440	2440	2440	0
317	20231026	153900	1169015125	2440	2440	2440	2440	0
318	20231026	153800	1169015125	2440	2440	2440	2440	0
319	20231026	153700	1169015125	2440	2440	2440	2440	0
320	20231026	153600	1169015125	2440	2440	2440	2440	0
321	20231026	153500	1169015125	2440	2440	2440	2440	0
322	20231026	153400	1169015125	2440	2440	2440	2440	0
323	20231026	153300	1169015125	2440	2440	2440	2440	0
324	20231026	153200	1169015125	2440	2440	2440	2440	0
325	20231026	153100	1169015125	2440	2440	2440	2440	0
326	20231026	153000	1169015125	2440	2440	2440	2440	5654
327	20231026	152900	1155219365	2450	2450	2450	2450	0
328	20231026	152800	1155219365	2450	2450	2450	2450	0
329	20231026	152700	1155219365	2450	2450	2450	2450	0
330	20231026	152600	1155219365	2450	2450	2450	2450	0
331	20231026	152500	1155219365	2450	2450	2450	2450	0
332	20231026	152400	1155219365	2450	2450	2450	2450	0
333	20231026	152300	1155219365	2450	2450	2450	2450	0
334	20231026	152200	1155219365	2450	2450	2450	2450	0
335	20231026	152100	1155219365	2450	2450	2450	2450	0
336	20231026	152000	1155219365	2450	2450	2450	2450	0
337	20231026	151900	1155219365	2450	2450	2455	2445	933
338	20231026	151800	1152934550	2445	2450	2450	2440	190
339	20231026	151700	1152469460	2440	2445	2445	2440	310
340	20231026	151600	1151713010	2440	2440	2440	2440	50
341	20231026	151500	1151591010	2440	2450	2455	2435	605
342	20231026	151400	1150109240	2450	2445	2450	2445	201
343	20231026	151300	1149616965	2445	2445	2445	2445	0
344	20231026	151200	1149616965	2445	2445	2445	2445	952
345	20231026	151100	1147289325	2445	2445	2445	2445	0
346	20231026	151000	1147289325	2445	2430	2445	2430	963
347	20231026	150900	1144942125	2425	2425	2425	2425	200
348	20231026	150800	1144457125	2425	2435	2435	2425	3634
349	20231026	150700	1135623410	2440	2435	2440	2430	1344
350	20231026	150600	1132345290	2435	2440	2440	2435	2587
351	20231026	150500	1126035030	2440	2440	2445	2440	404
352	20231026	150400	1125049050	2445	2445	2445	2445	58
353	20231026	150300	1124907240	2445	2445	2445	2445	100
354	20231026	150200	1124662740	2450	2450	2450	2440	762
355	20231026	150100	1122800330	2450	2440	2450	2440	281
356	20231026	150000	1122112730	2445	2445	2445	2445	128
357	20231026	145900	1121799770	2445	2445	2450	2445	254
358	20231026	145800	1121178735	2450	2450	2450	2450	170
359	20231026	145700	1120762235	2450	2455	2455	2450	1033
360	20231026	145600	1118226380	2455	2455	2455	2455	133
361	20231026	145500	1117899865	2445	2445	2445	2445	201
362	20231026	145400	1117408420	2455	2450	2455	2445	1801
363	20231026	145300	1112995100	2450	2450	2450	2450	1
364	20231026	145200	1112992650	2450	2450	2450	2450	594
365	20231026	145100	1111537350	2450	2450	2450	2450	7
366	20231026	145000	1111520200	2455	2455	2455	2455	106
367	20231026	144900	1111259970	2450	2450	2450	2450	1002
368	20231026	144800	1108805070	2450	2445	2450	2445	2710
369	20231026	144700	1102168995	2430	2435	2435	2430	11
370	20231026	144600	1102142215	2440	2440	2445	2440	738
371	20231026	144500	1100340520	2430	2440	2440	2430	984
372	20231026	144400	1097939640	2440	2430	2440	2430	1744
373	20231026	144300	1093692935	2425	2425	2425	2425	0
374	20231026	144200	1093692935	2425	2440	2440	2425	4145
375	20231026	144100	1083640565	2440	2440	2440	2430	1457
376	20231026	144000	1080099010	2445	2440	2445	2440	116
377	20231026	143900	1079815955	2440	2440	2440	2440	0
378	20231026	143800	1079815955	2440	2430	2440	2430	45
379	20231026	143700	1079706265	2430	2430	2435	2430	1840
380	20231026	143600	1075229820	2425	2425	2425	2425	1024
381	20231026	143500	1072746620	2425	2430	2430	2425	1877
382	20231026	143400	1068185515	2425	2410	2425	2410	3005
383	20231026	143300	1060916515	2410	2410	2410	2410	317
384	20231026	143200	1060152545	2410	2410	2410	2410	3232
385	20231026	143100	1052363425	2410	2410	2410	2410	20
386	20231026	143000	1052315225	2410	2410	2410	2410	531
387	20231026	142900	1051035515	2410	2410	2410	2410	0
388	20231026	142800	1051035515	2410	2410	2410	2410	507
389	20231026	142700	1049813645	2415	2415	2415	2415	637
390	20231026	142600	1048275290	2415	2410	2420	2410	229
391	20231026	142500	1047722250	2410	2415	2415	2410	1370
392	20231026	142400	1044417550	2405	2405	2405	2405	0
393	20231026	142300	1044417550	2405	2405	2405	2405	201
394	20231026	142200	1043934145	2410	2410	2410	2410	1060
395	20231026	142100	1041379545	2405	2405	2405	2405	42
396	20231026	142000	1041278535	2410	2410	2410	2410	0
397	20231026	141900	1041278535	2410	2410	2410	2410	0
398	20231026	141800	1041278535	2410	2410	2410	2410	0
399	20231026	141700	1041278535	2410	2410	2410	2410	0
400	20231026	141600	1041278535	2410	2410	2410	2410	220
401	20231026	141500	1040748335	2405	2405	2405	2405	50
402	20231026	141400	1040628085	2405	2405	2405	2405	0
403	20231026	141300	1040628085	2405	2405	2405	2405	0
404	20231026	141200	1040628085	2405	2405	2405	2405	55
405	20231026	141100	1040495810	2400	2400	2400	2400	0
406	20231026	141000	1040495810	2400	2405	2405	2400	1600
407	20231026	140900	1036653590	2410	2410	2410	2410	851
408	20231026	140800	1034602680	2410	2410	2410	2410	3000
409	20231026	140700	1027372680	2415	2410	2415	2405	562
410	20231026	140600	1026017225	2410	2410	2410	2410	664
411	20231026	140500	1024416985	2410	2410	2410	2410	1
412	20231026	140400	1024414575	2405	2405	2405	2405	0
413	20231026	140300	1024414575	2405	2410	2410	2400	1949
414	20231026	140200	1019724510	2410	2400	2410	2400	528
415	20231026	140100	1018453160	2410	2410	2410	2395	224
416	20231026	140000	1017916605	2395	2405	2410	2395	8181
417	20231026	135900	998304310	2415	2410	2415	2405	118
418	20231026	135800	998020425	2405	2410	2410	2405	1608
419	20231026	135700	994151820	2405	2405	2410	2405	2189
420	20231026	135600	988887270	2405	2400	2405	2400	2648
421	20231026	135500	982529245	2400	2400	2400	2400	5857
422	20231026	135400	968472445	2415	2415	2415	2410	23
423	20231026	135300	968416925	2410	2400	2410	2400	201
424	20231026	135200	967934515	2400	2410	2410	2400	2300
425	20231026	135100	962410030	2405	2410	2410	2405	1039
426	20231026	135000	959911230	2410	2415	2415	2410	710
427	20231026	134900	958199090	2410	2410	2410	2410	330
428	20231026	134800	957403790	2410	2410	2410	2410	0
429	20231026	134700	957403790	2410	2410	2410	2410	3
430	20231026	134600	957396560	2405	2405	2405	2405	1426
431	20231026	134500	953967030	2405	2405	2405	2405	0
432	20231026	134400	953967030	2405	2425	2425	2405	979
433	20231026	134300	951612515	2405	2410	2410	2405	2704
434	20231026	134200	945098105	2410	2415	2415	2410	1474
435	20231026	134100	941545755	2415	2420	2425	2415	1558
436	20231026	134000	937783060	2420	2420	2420	2420	2
437	20231026	133900	937778220	2425	2420	2425	2415	391
438	20231026	133800	936833795	2425	2425	2425	2425	0
439	20231026	133700	936833795	2425	2425	2425	2425	0
440	20231026	133600	936833795	2425	2425	2425	2425	1
441	20231026	133500	936831370	2420	2425	2425	2420	140
442	20231026	133400	936492070	2420	2420	2420	2420	100
443	20231026	133300	936250070	2425	2410	2425	2410	1494
444	20231026	133200	932648030	2410	2410	2410	2410	0
445	20231026	133100	932648030	2410	2410	2410	2410	0
446	20231026	133000	932648030	2410	2415	2415	2410	33
447	20231026	132900	932568495	2405	2405	2405	2405	0
448	20231026	132800	932568495	2405	2410	2410	2405	1000
449	20231026	132700	930163455	2410	2425	2425	2410	1242
450	20231026	132600	927165135	2425	2425	2425	2425	100
451	20231026	132500	926922635	2420	2420	2420	2420	171
452	20231026	132400	926508815	2420	2420	2420	2420	2549
453	20231026	132300	920340235	2420	2420	2420	2420	27
454	20231026	132200	920274895	2425	2425	2425	2425	100
455	20231026	132100	920032395	2420	2425	2425	2420	3829
456	20231026	132000	910766165	2425	2430	2430	2425	310
457	20231026	131900	910014390	2435	2435	2435	2435	10
458	20231026	131800	909990040	2435	2435	2435	2420	52
459	20231026	131700	909864170	2425	2425	2425	2425	1560
460	20231026	131600	906081170	2425	2435	2435	2425	1015
461	20231026	131500	903619785	2430	2430	2430	2430	0
462	20231026	131400	903619785	2430	2430	2430	2430	0
463	20231026	131300	903619785	2430	2430	2430	2430	9
464	20231026	131200	903597915	2425	2425	2425	2425	0
465	20231026	131100	903597915	2425	2425	2425	2425	100
466	20231026	131000	903355415	2435	2435	2435	2435	0
467	20231026	130900	903355415	2435	2435	2435	2435	2
468	20231026	130800	903350545	2435	2425	2435	2420	17826
469	20231026	130700	860136035	2430	2440	2440	2430	3148
470	20231026	130600	852485900	2435	2430	2435	2430	6
471	20231026	130500	852471295	2435	2430	2435	2430	377
472	20231026	130400	851553350	2430	2430	2430	2430	15
473	20231026	130300	851516900	2430	2425	2430	2425	1438
474	20231026	130200	848029680	2425	2425	2425	2425	239
475	20231026	130100	847450105	2425	2425	2425	2425	0
476	20231026	130000	847450105	2425	2425	2425	2420	34
477	20231026	125900	847367705	2435	2435	2435	2435	0
478	20231026	125800	847367705	2435	2435	2435	2435	0
479	20231026	125700	847367705	2435	2425	2435	2420	541
480	20231026	125600	846056955	2420	2420	2420	2420	4
481	20231026	125500	846047275	2420	2420	2420	2420	0
482	20231026	125400	846047275	2420	2420	2420	2420	150
483	20231026	125300	845684275	2430	2430	2430	2430	574
484	20231026	125200	844289455	2430	2430	2430	2430	47
485	20231026	125100	844175245	2430	2430	2430	2430	561
486	20231026	125000	842812015	2415	2415	2415	2415	25
487	20231026	124900	842751640	2430	2430	2430	2430	41
488	20231026	124800	842652010	2430	2430	2430	2430	100
489	20231026	124700	842409010	2430	2435	2435	2400	37039
490	20231026	124600	753236430	2445	2445	2445	2445	72
491	20231026	124500	753060390	2450	2455	2455	2450	1968
492	20231026	124400	748238730	2455	2455	2455	2455	3
493	20231026	124300	748231365	2455	2455	2455	2455	5
494	20231026	124200	748219090	2460	2460	2460	2460	100
495	20231026	124100	747973090	2455	2455	2455	2455	40
496	20231026	124000	747874890	2455	2455	2455	2455	0
497	20231026	123900	747874890	2455	2435	2455	2430	3821
498	20231026	123800	738531795	2435	2455	2455	2430	546
499	20231026	123700	737200125	2450	2445	2450	2445	225
500	20231026	123600	736649875	2440	2440	2440	2440	655
501	20231026	123500	735051675	2430	2425	2430	2425	1866
502	20231026	123400	730522295	2420	2420	2420	2420	0
503	20231026	123300	730522295	2420	2420	2420	2420	0
504	20231026	123200	730522295	2420	2435	2435	2420	413
505	20231026	123100	729520890	2435	2435	2435	2435	11
506	20231026	123000	729494105	2425	2425	2425	2425	607
507	20231026	122900	728022130	2425	2425	2425	2425	400
508	20231026	122800	727052130	2425	2425	2425	2425	1
509	20231026	122700	727049705	2420	2420	2420	2420	140
510	20231026	122600	726710905	2430	2430	2430	2430	1479
511	20231026	122500	723116935	2420	2420	2420	2420	2519
512	20231026	122400	717020955	2425	2425	2425	2425	419
513	20231026	122300	716004880	2420	2420	2420	2405	5728
514	20231026	122200	702177665	2425	2425	2425	2425	1070
515	20231026	122100	699582915	2435	2415	2435	2415	2
516	20231026	122000	699578065	2435	2420	2435	2420	299
517	20231026	121900	698853010	2415	2415	2415	2415	0
518	20231026	121800	698853010	2415	2415	2415	2415	0
519	20231026	121700	698853010	2415	2420	2420	2415	300
520	20231026	121600	698128330	2430	2420	2430	2415	255
521	20231026	121500	697511140	2420	2420	2420	2420	877
522	20231026	121400	695388800	2420	2425	2425	2420	2326
523	20231026	121300	689753740	2430	2430	2430	2430	1
524	20231026	121200	689751310	2430	2430	2430	2430	0
525	20231026	121100	689751310	2430	2430	2430	2430	0
526	20231026	121000	689751310	2430	2430	2430	2430	1
527	20231026	120900	689748880	2430	2425	2430	2425	437
528	20231026	120800	688688140	2425	2425	2425	2425	2
529	20231026	120700	688683290	2430	2430	2430	2430	0
530	20231026	120600	688683290	2430	2430	2430	2430	147
531	20231026	120500	688326080	2435	2435	2435	2435	51
532	20231026	120400	688201895	2435	2435	2435	2435	0
533	20231026	120300	688201895	2435	2435	2435	2435	0
534	20231026	120200	688201895	2435	2435	2435	2435	933
535	20231026	120100	685930040	2435	2435	2435	2435	26
536	20231026	120000	685866730	2435	2435	2435	2435	103
537	20231026	115900	685615925	2435	2435	2435	2435	606
538	20231026	115800	684140315	2440	2430	2440	2430	841
539	20231026	115700	682094430	2430	2435	2435	2430	122
540	20231026	115600	681797740	2440	2440	2450	2440	687
541	20231026	115500	680116595	2440	2440	2440	2440	1262
542	20231026	115400	677037315	2445	2450	2450	2445	122
543	20231026	115300	676738965	2450	2450	2450	2450	30
544	20231026	115200	676665465	2445	2445	2445	2445	0
545	20231026	115100	676665465	2445	2445	2445	2445	3695
546	20231026	115000	667631190	2450	2450	2450	2450	2298
547	20231026	114900	662001090	2445	2445	2445	2445	810
548	20231026	114800	660020640	2440	2440	2440	2440	400
549	20231026	114700	659044640	2435	2435	2435	2435	301
550	20231026	114600	658311705	2440	2430	2440	2430	2079
551	20231026	114500	653246095	2430	2430	2430	2430	1
552	20231026	114400	653243665	2430	2420	2430	2420	2237
553	20231026	114300	647819170	2425	2430	2435	2425	4046
554	20231026	114200	638005085	2435	2435	2435	2435	123
555	20231026	114100	637705580	2425	2425	2430	2425	490
556	20231026	114000	636517030	2425	2425	2425	2425	0
557	20231026	113900	636517030	2425	2425	2425	2425	0
558	20231026	113800	636517030	2425	2425	2425	2425	150
559	20231026	113700	636153280	2435	2435	2435	2435	15
560	20231026	113600	636116755	2425	2425	2425	2425	2000
561	20231026	113500	631266755	2425	2425	2425	2425	64
562	20231026	113400	631111555	2425	2425	2425	2425	25
563	20231026	113300	631050930	2430	2425	2430	2425	120
564	20231026	113200	630759430	2430	2430	2430	2430	405
565	20231026	113100	629775280	2425	2425	2425	2425	36
566	20231026	113000	629687980	2435	2430	2435	2430	402
567	20231026	112900	628711110	2435	2435	2435	2435	229
568	20231026	112800	628153495	2435	2435	2435	2425	945
569	20231026	112700	625861770	2435	2425	2435	2425	42
570	20231026	112600	625759510	2435	2435	2435	2435	55
571	20231026	112500	625625585	2435	2435	2435	2435	3
572	20231026	112400	625618280	2420	2425	2435	2420	3420
573	20231026	112300	617337150	2425	2425	2430	2425	2036
574	20231026	112200	612395065	2425	2430	2430	2425	697
575	20231026	112100	610704815	2430	2430	2430	2425	609
576	20231026	112000	609227970	2430	2430	2430	2430	10
577	20231026	111900	609203670	2430	2425	2430	2420	234
578	20231026	111800	608636765	2425	2430	2430	2420	9202
579	20231026	111700	586308550	2435	2440	2440	2435	404
580	20231026	111600	585324305	2440	2435	2440	2435	1982
581	20231026	111500	580498115	2440	2440	2440	2435	3602
582	20231026	111400	571712010	2445	2445	2445	2445	3014
583	20231026	111300	564342780	2445	2445	2445	2445	27
584	20231026	111200	564276765	2450	2450	2450	2445	588
585	20231026	111100	562837310	2450	2450	2450	2450	150
586	20231026	111000	562469810	2450	2455	2455	2450	158
587	20231026	110900	562082660	2460	2455	2460	2450	4626
588	20231026	110800	550742280	2460	2460	2460	2460	20
589	20231026	110700	550693080	2460	2460	2460	2460	0
590	20231026	110600	550693080	2460	2460	2460	2460	37
591	20231026	110500	550602060	2455	2455	2455	2455	0
592	20231026	110400	550602060	2455	2455	2455	2455	996
593	20231026	110300	548156880	2455	2460	2460	2455	4585
594	20231026	110200	536899580	2460	2465	2465	2460	575
595	20231026	110100	535484860	2465	2465	2465	2460	3360
596	20231026	110000	527211950	2460	2460	2460	2460	76
597	20231026	105900	527024990	2465	2465	2465	2465	496
598	20231026	105800	525802350	2465	2465	2465	2465	201
599	20231026	105700	525306885	2465	2465	2465	2465	3256
600	20231026	105600	517280845	2490	2490	2490	2490	102
601	20231026	105500	517026865	2465	2465	2465	2465	700
602	20231026	105400	515301365	2465	2465	2465	2465	87
603	20231026	105300	515086910	2465	2475	2490	2465	1802
604	20231026	105200	510633180	2480	2480	2480	2480	407
605	20231026	105100	509623820	2485	2485	2485	2485	802
606	20231026	105000	507630850	2490	2500	2500	2490	33
607	20231026	104900	507548380	2500	2490	2500	2490	623
608	20231026	104800	505994090	2495	2495	2495	2485	588
609	20231026	104700	504528575	2495	2495	2495	2495	1127
610	20231026	104600	501716710	2490	2490	2490	2490	120
611	20231026	104500	501417910	2490	2485	2490	2485	2
612	20231026	104400	501412935	2480	2480	2480	2480	150
613	20231026	104300	501040935	2475	2475	2475	2475	96
614	20231026	104200	500803335	2470	2485	2485	2470	560
615	20231026	104100	499416065	2485	2485	2485	2485	0
616	20231026	104000	499416065	2485	2475	2490	2470	622
617	20231026	103900	497878385	2480	2485	2485	2480	599
618	20231026	103800	496392825	2470	2470	2470	2470	200
619	20231026	103700	495898825	2470	2470	2470	2470	1184
620	20231026	103600	492974345	2470	2470	2470	2470	1
621	20231026	103500	492971875	2470	2470	2470	2470	6
622	20231026	103400	492957055	2465	2465	2470	2460	122
623	20231026	103300	492656820	2460	2460	2460	2460	550
624	20231026	103200	491303820	2460	2460	2460	2460	0
625	20231026	103100	491303820	2460	2460	2470	2460	187
626	20231026	103000	490843790	2460	2460	2460	2455	1932
627	20231026	102900	486100005	2455	2470	2470	2455	3452
628	20231026	102800	477614505	2465	2475	2475	2460	8068
629	20231026	102700	457738105	2470	2470	2470	2470	2
630	20231026	102600	457733165	2470	2480	2480	2470	603
631	20231026	102500	456239735	2480	2480	2480	2480	5
632	20231026	102400	456227335	2465	2465	2470	2465	373
633	20231026	102300	455307685	2480	2480	2480	2480	3
634	20231026	102200	455300245	2465	2470	2470	2465	444
635	20231026	102100	454204655	2470	2470	2470	2470	5
636	20231026	102000	454192305	2465	2465	2465	2465	0
637	20231026	101900	454192305	2465	2470	2480	2465	213
638	20231026	101800	453666550	2470	2470	2470	2470	822
639	20231026	101700	451636210	2470	2470	2470	2470	0
640	20231026	101600	451636210	2470	2470	2470	2470	1
641	20231026	101500	451633740	2470	2470	2480	2470	76
642	20231026	101400	451445820	2470	2470	2470	2470	56
643	20231026	101300	451307500	2470	2475	2475	2470	1474
644	20231026	101200	447666210	2470	2470	2470	2470	85
645	20231026	101100	447456260	2470	2475	2475	2470	3583
646	20231026	101000	438600595	2475	2480	2480	2475	457
647	20231026	100900	437468765	2480	2490	2490	2480	647
648	20231026	100800	435861735	2495	2495	2495	2495	0
649	20231026	100700	435861735	2495	2495	2495	2495	1
650	20231026	100600	435859240	2490	2490	2490	2490	1067
651	20231026	100500	433202410	2500	2500	2500	2500	2844
652	20231026	100400	426092410	2500	2500	2500	2500	100
653	20231026	100300	425842410	2500	2500	2500	2500	600
654	20231026	100200	424342410	2500	2495	2500	2495	33
655	20231026	100100	424259960	2485	2480	2485	2470	614
656	20231026	100000	422739335	2470	2480	2480	2470	2000
657	20231026	095900	417791545	2480	2480	2480	2480	433
658	20231026	095800	416717705	2485	2485	2485	2485	928
659	20231026	095700	414411625	2485	2495	2495	2485	1225
660	20231026	095600	411364115	2495	2495	2495	2495	3
661	20231026	095500	411356630	2500	2500	2500	2500	405
662	20231026	095400	410344130	2500	2500	2500	2500	10
663	20231026	095300	410319130	2500	2500	2500	2500	0
664	20231026	095200	410319130	2500	2500	2500	2500	368
665	20231026	095100	409399130	2485	2490	2490	2485	266
666	20231026	095000	408737115	2480	2480	2480	2480	36
667	20231026	094900	408647835	2480	2485	2485	2480	9995
668	20231026	094800	383857690	2480	2480	2480	2480	1
669	20231026	094700	383855210	2490	2490	2490	2490	530
670	20231026	094600	382535510	2500	2490	2500	2490	101
671	20231026	094500	382283020	2500	2495	2500	2495	203
672	20231026	094400	381776520	2495	2490	2495	2490	2344
673	20231026	094300	375939455	2490	2500	2500	2490	39
674	20231026	094200	375842295	2500	2495	2500	2490	2474
675	20231026	094100	369670270	2495	2485	2495	2485	251
676	20231026	094000	369046235	2485	2485	2485	2460	821
677	20231026	093900	367018765	2485	2480	2485	2470	232
678	20231026	093800	366443765	2475	2480	2480	2470	1754
679	20231026	093700	362111080	2470	2470	2480	2460	2320
680	20231026	093600	356389465	2470	2485	2485	2470	5934
681	20231026	093500	341724945	2480	2485	2490	2475	1729
682	20231026	093400	337437415	2490	2490	2490	2490	20
683	20231026	093300	337387615	2485	2500	2500	2485	145
684	20231026	093200	337025230	2495	2500	2500	2480	8971
685	20231026	093100	314767790	2500	2495	2500	2480	2046
686	20231026	093000	309683765	2495	2505	2510	2480	3093
687	20231026	092900	301988390	2510	2520	2520	2510	427
688	20231026	092800	300916010	2520	2510	2520	2490	6647
689	20231026	092700	284288465	2520	2530	2530	2515	455
690	20231026	092600	283143285	2535	2535	2535	2535	11
691	20231026	092500	283115400	2535	2525	2535	2520	5200
692	20231026	092400	269996540	2540	2540	2540	2540	515
693	20231026	092300	268688440	2540	2540	2540	2540	319
694	20231026	092200	267878180	2540	2550	2550	2540	197
695	20231026	092100	267377210	2545	2530	2545	2530	3884
696	20231026	092000	257528555	2535	2515	2535	2515	3701
697	20231026	091900	248206515	2515	2510	2530	2500	1504
698	20231026	091800	244440805	2505	2525	2525	2505	4841
699	20231026	091700	232248695	2525	2525	2525	2525	907
700	20231026	091600	229958520	2530	2535	2535	2530	1077
701	20231026	091500	227230885	2540	2540	2540	2535	317
702	20231026	091400	226426005	2535	2530	2535	2530	2094
703	20231026	091300	221127715	2530	2530	2530	2520	4026
704	20231026	091200	210955935	2530	2520	2530	2515	5850
705	20231026	091100	196203215	2520	2520	2520	2520	19
706	20231026	091000	196155335	2525	2525	2525	2525	2
707	20231026	090900	196150285	2500	2495	2520	2480	4185
708	20231026	090800	185700040	2495	2490	2510	2490	1047
709	20231026	090700	183085055	2515	2500	2515	2480	4473
710	20231026	090600	171928335	2530	2525	2535	2490	10000
711	20231026	090500	146784610	2520	2535	2535	2520	912
712	20231026	090400	144480970	2535	2520	2540	2520	10235
713	20231026	090300	118622525	2530	2485	2530	2485	2555
714	20231026	090200	112186130	2475	2520	2520	2475	5546
715	20231026	090100	98287070	2520	2500	2520	2465	6050
716	20231026	090000	83167070	2505	2510	2515	2480	32744