KissMeData/274090/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203200	647339530	10860	10860	10860	10860	1496
3	20231025	203100	647339530	10860	10860	10860	10860	0
4	20231025	203000	647339530	10860	10860	10860	10860	0
5	20231025	202900	647339530	10860	10860	10860	10860	0
6	20231025	202800	647339530	10860	10860	10860	10860	0
7	20231025	202700	647339530	10860	10860	10860	10860	0
8	20231025	202600	647339530	10860	10860	10860	10860	0
9	20231025	202500	647339530	10860	10860	10860	10860	0
10	20231025	202400	647339530	10860	10860	10860	10860	0
11	20231025	202300	647339530	10860	10860	10860	10860	0
12	20231025	202200	647339530	10860	10860	10860	10860	0
13	20231025	202100	647339530	10860	10860	10860	10860	0
14	20231025	202000	647339530	10860	10860	10860	10860	0
15	20231025	201900	647339530	10860	10860	10860	10860	0
16	20231025	201800	647339530	10860	10860	10860	10860	0
17	20231025	201700	647339530	10860	10860	10860	10860	0
18	20231025	201600	647339530	10860	10860	10860	10860	0
19	20231025	201500	647339530	10860	10860	10860	10860	0
20	20231025	201400	647339530	10860	10860	10860	10860	0
21	20231025	201300	647339530	10860	10860	10860	10860	0
22	20231025	201200	647339530	10860	10860	10860	10860	0
23	20231025	201100	647339530	10860	10860	10860	10860	0
24	20231025	201000	647339530	10860	10860	10860	10860	0
25	20231025	200900	647339530	10860	10860	10860	10860	0
26	20231025	200800	647339530	10860	10860	10860	10860	0
27	20231025	200700	647339530	10860	10860	10860	10860	0
28	20231025	200600	647339530	10860	10860	10860	10860	0
29	20231025	200500	647339530	10860	10860	10860	10860	0
30	20231025	200400	647339530	10860	10860	10860	10860	0
31	20231025	200300	647339530	10860	10860	10860	10860	0
32	20231025	200200	647339530	10860	10860	10860	10860	1496
33	20231025	200100	647339530	10860	10860	10860	10860	0
34	20231025	200000	647339530	10860	10860	10860	10860	0
35	20231025	195900	647339530	10860	10860	10860	10860	0
36	20231025	195800	647339530	10860	10860	10860	10860	0
37	20231025	195700	647339530	10860	10860	10860	10860	0
38	20231025	195600	647339530	10860	10860	10860	10860	0
39	20231025	195500	647339530	10860	10860	10860	10860	0
40	20231025	195400	647339530	10860	10860	10860	10860	0
41	20231025	195300	647339530	10860	10860	10860	10860	0
42	20231025	195200	647339530	10860	10860	10860	10860	0
43	20231025	195100	647339530	10860	10860	10860	10860	0
44	20231025	195000	647339530	10860	10860	10860	10860	0
45	20231025	194900	647339530	10860	10860	10860	10860	0
46	20231025	194800	647339530	10860	10860	10860	10860	0
47	20231025	194700	647339530	10860	10860	10860	10860	0
48	20231025	194600	647339530	10860	10860	10860	10860	0
49	20231025	194500	647339530	10860	10860	10860	10860	0
50	20231025	194400	647339530	10860	10860	10860	10860	0
51	20231025	194300	647339530	10860	10860	10860	10860	0
52	20231025	194200	647339530	10860	10860	10860	10860	0
53	20231025	194100	647339530	10860	10860	10860	10860	0
54	20231025	194000	647339530	10860	10860	10860	10860	0
55	20231025	193900	647339530	10860	10860	10860	10860	0
56	20231025	193800	647339530	10860	10860	10860	10860	0
57	20231025	193700	647339530	10860	10860	10860	10860	0
58	20231025	193600	647339530	10860	10860	10860	10860	0
59	20231025	193500	647339530	10860	10860	10860	10860	0
60	20231025	193400	647339530	10860	10860	10860	10860	0
61	20231025	193300	647339530	10860	10860	10860	10860	0
62	20231025	193200	647339530	10860	10860	10860	10860	1496
63	20231025	193100	647339530	10860	10860	10860	10860	0
64	20231025	193000	647339530	10860	10860	10860	10860	0
65	20231025	192900	647339530	10860	10860	10860	10860	0
66	20231025	192800	647339530	10860	10860	10860	10860	0
67	20231025	192700	647339530	10860	10860	10860	10860	0
68	20231025	192600	647339530	10860	10860	10860	10860	0
69	20231025	192500	647339530	10860	10860	10860	10860	0
70	20231025	192400	647339530	10860	10860	10860	10860	0
71	20231025	192300	647339530	10860	10860	10860	10860	0
72	20231025	192200	647339530	10860	10860	10860	10860	0
73	20231025	192100	647339530	10860	10860	10860	10860	0
74	20231025	192000	647339530	10860	10860	10860	10860	0
75	20231025	191900	647339530	10860	10860	10860	10860	0
76	20231025	191800	647339530	10860	10860	10860	10860	0
77	20231025	191700	647339530	10860	10860	10860	10860	0
78	20231025	191600	647339530	10860	10860	10860	10860	0
79	20231025	191500	647339530	10860	10860	10860	10860	0
80	20231025	191400	647339530	10860	10860	10860	10860	0
81	20231025	191300	647339530	10860	10860	10860	10860	0
82	20231025	191200	647339530	10860	10860	10860	10860	0
83	20231025	191100	647339530	10860	10860	10860	10860	0
84	20231025	191000	647339530	10860	10860	10860	10860	0
85	20231025	190900	647339530	10860	10860	10860	10860	0
86	20231025	190800	647339530	10860	10860	10860	10860	0
87	20231025	190700	647339530	10860	10860	10860	10860	0
88	20231025	190600	647339530	10860	10860	10860	10860	0
89	20231025	190500	647339530	10860	10860	10860	10860	0
90	20231025	190400	647339530	10860	10860	10860	10860	0
91	20231025	190300	647339530	10860	10860	10860	10860	0
92	20231025	190200	647339530	10860	10860	10860	10860	1496
93	20231025	190100	647339530	10860	10860	10860	10860	0
94	20231025	190000	647339530	10860	10860	10860	10860	0
95	20231025	185900	647339530	10860	10860	10860	10860	0
96	20231025	185800	647339530	10860	10860	10860	10860	0
97	20231025	185700	647339530	10860	10860	10860	10860	0
98	20231025	185600	647339530	10860	10860	10860	10860	0
99	20231025	185500	647339530	10860	10860	10860	10860	0
100	20231025	185400	647339530	10860	10860	10860	10860	0
101	20231025	185300	647339530	10860	10860	10860	10860	0
102	20231025	185200	647339530	10860	10860	10860	10860	0
103	20231025	185100	647339530	10860	10860	10860	10860	0
104	20231025	185000	647339530	10860	10860	10860	10860	0
105	20231025	184900	647339530	10860	10860	10860	10860	0
106	20231025	184800	647339530	10860	10860	10860	10860	0
107	20231025	184700	647339530	10860	10860	10860	10860	0
108	20231025	184600	647339530	10860	10860	10860	10860	0
109	20231025	184500	647339530	10860	10860	10860	10860	0
110	20231025	184400	647339530	10860	10860	10860	10860	0
111	20231025	184300	647339530	10860	10860	10860	10860	0
112	20231025	184200	647339530	10860	10860	10860	10860	0
113	20231025	184100	647339530	10860	10860	10860	10860	0
114	20231025	184000	647339530	10860	10860	10860	10860	0
115	20231025	183900	647339530	10860	10860	10860	10860	0
116	20231025	183800	647339530	10860	10860	10860	10860	0
117	20231025	183700	647339530	10860	10860	10860	10860	0
118	20231025	183600	647339530	10860	10860	10860	10860	0
119	20231025	183500	647339530	10860	10860	10860	10860	0
120	20231025	183400	647339530	10860	10860	10860	10860	0
121	20231025	183300	647339530	10860	10860	10860	10860	0
122	20231025	183200	647339530	10860	10860	10860	10860	1496
123	20231025	183100	647339530	10860	10860	10860	10860	0
124	20231025	183000	647339530	10860	10860	10860	10860	0
125	20231025	182900	647339530	10860	10860	10860	10860	0
126	20231025	182800	647339530	10860	10860	10860	10860	0
127	20231025	182700	647339530	10860	10860	10860	10860	0
128	20231025	182600	647339530	10860	10860	10860	10860	0
129	20231025	182500	647339530	10860	10860	10860	10860	0
130	20231025	182400	647339530	10860	10860	10860	10860	0
131	20231025	182300	647339530	10860	10860	10860	10860	0
132	20231025	182200	647339530	10860	10860	10860	10860	0
133	20231025	182100	647339530	10860	10860	10860	10860	0
134	20231025	182000	647339530	10860	10860	10860	10860	0
135	20231025	181900	647339530	10860	10860	10860	10860	0
136	20231025	181800	647339530	10860	10860	10860	10860	0
137	20231025	181700	647339530	10860	10860	10860	10860	0
138	20231025	181600	647339530	10860	10860	10860	10860	0
139	20231025	181500	647339530	10860	10860	10860	10860	0
140	20231025	181400	647339530	10860	10860	10860	10860	0
141	20231025	181300	647339530	10860	10860	10860	10860	0
142	20231025	181200	647339530	10860	10860	10860	10860	0
143	20231025	181100	647339530	10860	10860	10860	10860	0
144	20231025	181000	647339530	10860	10860	10860	10860	0
145	20231025	180900	647339530	10860	10860	10860	10860	0
146	20231025	180800	647339530	10860	10860	10860	10860	0
147	20231025	180700	647339530	10860	10860	10860	10860	0
148	20231025	180600	647339530	10860	10860	10860	10860	0
149	20231025	180500	647339530	10860	10860	10860	10860	0
150	20231025	180400	647339530	10860	10860	10860	10860	0
151	20231025	180300	647339530	10860	10860	10860	10860	0
152	20231025	180200	647339530	10860	10860	10860	10860	1496
153	20231025	180100	647339530	10860	10860	10860	10860	0
154	20231025	180000	647339530	10860	10860	10860	10860	0
155	20231025	175900	647339530	10860	10860	10860	10860	0
156	20231025	175800	647339530	10860	10860	10860	10860	0
157	20231025	175700	647339530	10860	10860	10860	10860	0
158	20231025	175600	647339530	10860	10860	10860	10860	0
159	20231025	175500	647339530	10860	10860	10860	10860	0
160	20231025	175400	647339530	10860	10860	10860	10860	0
161	20231025	175300	647339530	10860	10860	10860	10860	0
162	20231025	175200	647339530	10860	10860	10860	10860	0
163	20231025	175100	647339530	10860	10860	10860	10860	0
164	20231025	175000	647339530	10860	10860	10860	10860	0
165	20231025	174900	647339530	10860	10860	10860	10860	0
166	20231025	174800	647339530	10860	10860	10860	10860	0
167	20231025	174700	647339530	10860	10860	10860	10860	0
168	20231025	174600	647339530	10860	10860	10860	10860	0
169	20231025	174500	647339530	10860	10860	10860	10860	0
170	20231025	174400	647339530	10860	10860	10860	10860	0
171	20231025	174300	647339530	10860	10860	10860	10860	0
172	20231025	174200	647339530	10860	10860	10860	10860	0
173	20231025	174100	647339530	10860	10860	10860	10860	0
174	20231025	174000	647339530	10860	10860	10860	10860	0
175	20231025	173900	647339530	10860	10860	10860	10860	0
176	20231025	173800	647339530	10860	10860	10860	10860	0
177	20231025	173700	647339530	10860	10860	10860	10860	0
178	20231025	173600	647339530	10860	10860	10860	10860	0
179	20231025	173500	647339530	10860	10860	10860	10860	0
180	20231025	173400	647339530	10860	10860	10860	10860	0
181	20231025	173300	647339530	10860	10860	10860	10860	0
182	20231025	173200	647339530	10860	10860	10860	10860	1496
183	20231025	173100	647339530	10860	10860	10860	10860	0
184	20231025	173000	647339530	10860	10860	10860	10860	0
185	20231025	172900	647339530	10860	10860	10860	10860	0
186	20231025	172800	647339530	10860	10860	10860	10860	0
187	20231025	172700	647339530	10860	10860	10860	10860	0
188	20231025	172600	647339530	10860	10860	10860	10860	0
189	20231025	172500	647339530	10860	10860	10860	10860	0
190	20231025	172400	647339530	10860	10860	10860	10860	0
191	20231025	172300	647339530	10860	10860	10860	10860	0
192	20231025	172200	647339530	10860	10860	10860	10860	0
193	20231025	172100	647339530	10860	10860	10860	10860	0
194	20231025	172000	647339530	10860	10860	10860	10860	0
195	20231025	171900	647339530	10860	10860	10860	10860	0
196	20231025	171800	647339530	10860	10860	10860	10860	0
197	20231025	171700	647339530	10860	10860	10860	10860	0
198	20231025	171600	647339530	10860	10860	10860	10860	0
199	20231025	171500	647339530	10860	10860	10860	10860	0
200	20231025	171400	647339530	10860	10860	10860	10860	0
201	20231025	171300	647339530	10860	10860	10860	10860	0
202	20231025	171200	647339530	10860	10860	10860	10860	0
203	20231025	171100	647339530	10860	10860	10860	10860	0
204	20231025	171000	647339530	10860	10860	10860	10860	0
205	20231025	170900	647339530	10860	10860	10860	10860	0
206	20231025	170800	647339530	10860	10860	10860	10860	0
207	20231025	170700	647339530	10860	10860	10860	10860	0
208	20231025	170600	647339530	10860	10860	10860	10860	0
209	20231025	170500	647339530	10860	10860	10860	10860	0
210	20231025	170400	647339530	10860	10860	10860	10860	0
211	20231025	170300	647339530	10860	10860	10860	10860	0
212	20231025	170200	647339530	10860	10860	10860	10860	1496
213	20231025	170100	647339530	10860	10860	10860	10860	0
214	20231025	170000	647339530	10860	10860	10860	10860	0
215	20231025	165900	647339530	10860	10860	10860	10860	0
216	20231025	165800	647339530	10860	10860	10860	10860	0
217	20231025	165700	647339530	10860	10860	10860	10860	0
218	20231025	165600	647339530	10860	10860	10860	10860	0
219	20231025	165500	647339530	10860	10860	10860	10860	0
220	20231025	165400	647339530	10860	10860	10860	10860	0
221	20231025	165300	647339530	10860	10860	10860	10860	0
222	20231025	165200	647339530	10860	10860	10860	10860	0
223	20231025	165100	647339530	10860	10860	10860	10860	0
224	20231025	165000	647339530	10860	10860	10860	10860	0
225	20231025	164900	647339530	10860	10860	10860	10860	0
226	20231025	164800	647339530	10860	10860	10860	10860	0
227	20231025	164700	647339530	10860	10860	10860	10860	0
228	20231025	164600	647339530	10860	10860	10860	10860	0
229	20231025	164500	647339530	10860	10860	10860	10860	0
230	20231025	164400	647339530	10860	10860	10860	10860	0
231	20231025	164300	647339530	10860	10860	10860	10860	0
232	20231025	164200	647339530	10860	10860	10860	10860	0
233	20231025	164100	647339530	10860	10860	10860	10860	0
234	20231025	164000	647339530	10860	10860	10860	10860	0
235	20231025	163900	647339530	10860	10860	10860	10860	0
236	20231025	163800	647339530	10860	10860	10860	10860	0
237	20231025	163700	647339530	10860	10860	10860	10860	0
238	20231025	163600	647339530	10860	10860	10860	10860	0
239	20231025	163500	647339530	10860	10860	10860	10860	0
240	20231025	163400	647339530	10860	10860	10860	10860	0
241	20231025	163300	647339530	10860	10860	10860	10860	0
242	20231025	163200	647339530	10860	10860	10860	10860	1496
243	20231025	163100	647339530	10860	10860	10860	10860	0
244	20231025	163000	647339530	10860	10860	10860	10860	0
245	20231025	162900	647339530	10860	10860	10860	10860	0
246	20231025	162800	647339530	10860	10860	10860	10860	0
247	20231025	162700	647339530	10860	10860	10860	10860	0
248	20231025	162600	647339530	10860	10860	10860	10860	0
249	20231025	162500	647339530	10860	10860	10860	10860	0
250	20231025	162400	647339530	10860	10860	10860	10860	0
251	20231025	162300	647339530	10860	10860	10860	10860	0
252	20231025	162200	647339530	10860	10860	10860	10860	0
253	20231025	162100	647339530	10860	10860	10860	10860	0
254	20231025	162000	647339530	10860	10860	10860	10860	0
255	20231025	161900	647339530	10860	10860	10860	10860	0
256	20231025	161800	647339530	10860	10860	10860	10860	0
257	20231025	161700	647339530	10860	10860	10860	10860	0
258	20231025	161600	647339530	10860	10860	10860	10860	0
259	20231025	161500	647339530	10860	10860	10860	10860	0
260	20231025	161400	647339530	10860	10860	10860	10860	0
261	20231025	161300	647339530	10860	10860	10860	10860	0
262	20231025	161200	647339530	10860	10860	10860	10860	0
263	20231025	161100	647339530	10860	10860	10860	10860	0
264	20231025	161000	647339530	10860	10860	10860	10860	0
265	20231025	160900	647339530	10860	10860	10860	10860	0
266	20231025	160800	647339530	10860	10860	10860	10860	0
267	20231025	160700	647339530	10860	10860	10860	10860	0
268	20231025	160600	647339530	10860	10860	10860	10860	0
269	20231025	160500	647339530	10860	10860	10860	10860	0
270	20231025	160400	647339530	10860	10860	10860	10860	0
271	20231025	160300	647339530	10860	10860	10860	10860	0
272	20231025	160200	647339530	10860	10860	10860	10860	1496
273	20231025	160100	647339530	10860	10860	10860	10860	0
274	20231025	160000	647339530	10860	10860	10860	10860	0
275	20231025	155900	647339530	10860	10860	10860	10860	0
276	20231025	155800	647339530	10860	10860	10860	10860	0
277	20231025	155700	647339530	10860	10860	10860	10860	0
278	20231025	155600	647339530	10860	10860	10860	10860	0
279	20231025	155500	647339530	10860	10860	10860	10860	0
280	20231025	155400	647339530	10860	10860	10860	10860	0
281	20231025	155300	647339530	10860	10860	10860	10860	0
282	20231025	155200	647339530	10860	10860	10860	10860	0
283	20231025	155100	647339530	10860	10860	10860	10860	0
284	20231025	155000	647339530	10860	10860	10860	10860	0
285	20231025	154900	647339530	10860	10860	10860	10860	0
286	20231025	154800	647339530	10860	10860	10860	10860	0
287	20231025	154700	647339530	10860	10860	10860	10860	0
288	20231025	154600	647339530	10860	10860	10860	10860	0
289	20231025	154500	647339530	10860	10860	10860	10860	0
290	20231025	154400	647339530	10860	10860	10860	10860	0
291	20231025	154300	647339530	10860	10860	10860	10860	0
292	20231025	154200	647339530	10860	10860	10860	10860	0
293	20231025	154100	647339530	10860	10860	10860	10860	0
294	20231025	154000	647339530	10860	10860	10860	10860	0
295	20231025	153900	647339530	10860	10860	10860	10860	0
296	20231025	153800	647339530	10860	10860	10860	10860	0
297	20231025	153700	647339530	10860	10860	10860	10860	0
298	20231025	153600	647339530	10860	10860	10860	10860	0
299	20231025	153500	647339530	10860	10860	10860	10860	0
300	20231025	153400	647339530	10860	10860	10860	10860	0
301	20231025	153300	647339530	10860	10860	10860	10860	0
302	20231025	153200	647339530	10860	10860	10860	10860	1496
303	20231025	153100	647339530	10860	10860	10860	10860	0
304	20231025	153000	647339530	10860	10860	10860	10860	1496
305	20231025	152900	631092970	10930	10930	10930	10930	0
306	20231025	152800	631092970	10930	10930	10930	10930	0
307	20231025	152700	631092970	10930	10930	10930	10930	0
308	20231025	152600	631092970	10930	10930	10930	10930	0
309	20231025	152500	631092970	10930	10930	10930	10930	0
310	20231025	152400	631092970	10930	10930	10930	10930	0
311	20231025	152300	631092970	10930	10930	10930	10930	0
312	20231025	152200	631092970	10930	10930	10930	10930	0
313	20231025	152100	631092970	10930	10930	10930	10930	0
314	20231025	152000	631092970	10930	10930	10930	10930	0
315	20231025	151900	631092970	10930	10930	10940	10870	304
316	20231025	151800	627783810	10930	10910	10930	10910	43
317	20231025	151700	627314660	10880	10880	10880	10880	0
318	20231025	151600	627314660	10880	10880	10880	10880	0
319	20231025	151500	627314660	10880	10880	10880	10880	367
320	20231025	151400	623321700	10890	10890	10890	10890	47
321	20231025	151300	622809870	10880	10900	10900	10880	921
322	20231025	151200	612774490	10940	10950	10950	10920	69
323	20231025	151100	612020580	10920	10930	10930	10920	296
324	20231025	151000	608787690	10970	10970	10970	10970	0
325	20231025	150900	608787690	10970	10970	10970	10970	1
326	20231025	150800	608776720	10970	10970	10970	10970	3
327	20231025	150700	608743810	10970	10970	10970	10970	48
328	20231025	150600	608217250	10930	10960	10970	10930	235
329	20231025	150500	605648380	10970	10970	10970	10970	0
330	20231025	150400	605648380	10970	10960	10970	10960	5
331	20231025	150300	605593550	10980	10980	10990	10980	303
332	20231025	150200	602265700	10980	10980	10980	10980	0
333	20231025	150100	602265700	10980	10980	10980	10980	0
334	20231025	150000	602265700	10980	10980	10980	10980	1
335	20231025	145900	602254720	10980	10930	10980	10930	24
336	20231025	145800	601991650	10940	10940	10940	10940	41
337	20231025	145700	601543110	10980	10980	10980	10980	4
338	20231025	145600	601499190	10990	10990	10990	10990	0
339	20231025	145500	601499190	10990	10990	10990	10990	0
340	20231025	145400	601499190	10990	10990	10990	10990	0
341	20231025	145300	601499190	10990	10990	10990	10990	100
342	20231025	145200	600400190	10990	10950	10990	10950	520
343	20231025	145100	594693610	10940	10940	10940	10940	0
344	20231025	145000	594693610	10940	10940	10940	10940	0
345	20231025	144900	594693610	10940	10940	10940	10940	50
346	20231025	144800	594146610	10940	10940	10940	10940	110
347	20231025	144700	592943210	10950	10950	10950	10950	0
348	20231025	144600	592943210	10950	10950	10950	10950	0
349	20231025	144500	592943210	10950	10950	10950	10950	231
350	20231025	144400	590413760	10970	10970	10970	10970	10
351	20231025	144300	590304060	10970	10970	10970	10970	0
352	20231025	144200	590304060	10970	10970	10970	10970	0
353	20231025	144100	590304060	10970	10970	10970	10970	70
354	20231025	144000	589536160	10990	10980	10990	10980	50
355	20231025	143900	588986780	10990	10990	10990	10990	56
356	20231025	143800	588371340	10990	10980	10990	10980	200
357	20231025	143700	586173540	10980	10980	10980	10980	0
358	20231025	143600	586173540	10980	10980	10990	10980	330
359	20231025	143500	582548090	10980	10910	10990	10910	515
360	20231025	143400	576894330	10970	10980	10980	10900	241
361	20231025	143300	574262360	10990	10900	10990	10900	1062
362	20231025	143200	562616870	10950	10950	10950	10950	0
363	20231025	143100	562616870	10950	10950	10950	10950	0
364	20231025	143000	562616870	10950	10940	10950	10940	630
365	20231025	142900	555720370	10900	10900	10900	10900	24
366	20231025	142800	555458770	10950	10910	10950	10910	500
367	20231025	142700	549997600	10910	10910	10910	10910	28
368	20231025	142600	549692120	10910	10910	10910	10910	0
369	20231025	142500	549692120	10910	10910	10910	10910	200
370	20231025	142400	547510120	10910	10910	10910	10910	97
371	20231025	142300	546451850	10900	10900	10900	10900	102
372	20231025	142200	545340050	10900	10900	10900	10900	214
373	20231025	142100	543007450	10890	10900	10900	10890	187
374	20231025	142000	540970190	10900	10900	10900	10900	616
375	20231025	141900	534255790	10890	10890	10890	10890	287
376	20231025	141800	531130360	10890	10890	10890	10890	50
377	20231025	141700	530585860	10880	10890	10890	10880	281
378	20231025	141600	527525810	10880	10880	10880	10880	0
379	20231025	141500	527525810	10880	10880	10880	10880	219
380	20231025	141400	525143090	10870	10870	10870	10870	100
381	20231025	141300	524056090	10860	10860	10860	10860	0
382	20231025	141200	524056090	10860	10890	10890	10860	505
383	20231025	141100	518562960	10880	10880	10880	10880	68
384	20231025	141000	517823120	10840	10840	10840	10840	0
385	20231025	140900	517823120	10840	10840	10840	10840	0
386	20231025	140800	517823120	10840	10840	10840	10840	0
387	20231025	140700	517823120	10840	10840	10840	10840	0
388	20231025	140600	517823120	10840	10840	10840	10840	0
389	20231025	140500	517823120	10840	10840	10840	10840	0
390	20231025	140400	517823120	10840	10840	10840	10840	0
391	20231025	140300	517823120	10840	10840	10840	10840	50
392	20231025	140200	517281120	10830	10830	10830	10830	0
393	20231025	140100	517281120	10830	10830	10830	10830	0
394	20231025	140000	517281120	10830	10830	10830	10830	0
395	20231025	135900	517281120	10830	10830	10830	10830	0
396	20231025	135800	517281120	10830	10830	10830	10830	0
397	20231025	135700	517281120	10830	10830	10830	10830	100
398	20231025	135600	516198120	10830	10840	10840	10830	174
399	20231025	135500	514313200	10900	10890	10900	10890	40
400	20231025	135400	513877350	10830	10830	10830	10830	0
401	20231025	135300	513877350	10830	10840	10840	10830	302
402	20231025	135200	510603690	10850	10850	10850	10850	200
403	20231025	135100	508433690	10900	10900	10900	10900	0
404	20231025	135000	508433690	10900	10900	10900	10900	0
405	20231025	134900	508433690	10900	10900	10900	10900	0
406	20231025	134800	508433690	10900	10900	10900	10900	15
407	20231025	134700	508270190	10840	10840	10840	10840	0
408	20231025	134600	508270190	10840	10840	10840	10840	0
409	20231025	134500	508270190	10840	10840	10840	10840	1
410	20231025	134400	508259350	10810	10810	10810	10810	0
411	20231025	134300	508259350	10810	10810	10810	10810	0
412	20231025	134200	508259350	10810	10900	10900	10810	517
413	20231025	134100	502652750	10950	10950	10950	10950	0
414	20231025	134000	502652750	10950	10930	10950	10930	200
415	20231025	133900	500465230	10880	10880	10880	10880	0
416	20231025	133800	500465230	10880	10900	10960	10880	501
417	20231025	133700	494996920	10890	10890	10890	10890	0
418	20231025	133600	494996920	10890	10890	10890	10890	3
419	20231025	133500	494964250	10890	10890	10890	10890	203
420	20231025	133400	492753580	10870	10870	10870	10870	0
421	20231025	133300	492753580	10870	10870	10870	10870	200
422	20231025	133200	490579580	10900	10900	10900	10900	0
423	20231025	133100	490579580	10900	10900	10900	10890	1710
424	20231025	133000	471941730	10900	10840	10900	10840	518
425	20231025	132900	466301530	10820	10820	10820	10820	0
426	20231025	132800	466301530	10820	10820	10820	10820	0
427	20231025	132700	466301530	10820	10820	10820	10820	1
428	20231025	132600	466290710	10820	10820	10820	10820	0
429	20231025	132500	466290710	10820	10820	10820	10820	50
430	20231025	132400	465749710	10820	10820	10820	10820	0
431	20231025	132300	465749710	10820	10810	10820	10810	125
432	20231025	132200	464398210	10810	10820	10820	10810	185
433	20231025	132100	462397700	10810	10810	10810	10810	0
434	20231025	132000	462397700	10810	10810	10810	10810	54
435	20231025	131900	461813960	10810	10810	10810	10810	102
436	20231025	131800	460711340	10820	10830	10830	10820	134
437	20231025	131700	459260390	10840	10840	10840	10840	107
438	20231025	131600	458100510	10880	10880	10880	10880	1
439	20231025	131500	458089630	10880	10880	10880	10880	0
440	20231025	131400	458089630	10880	10880	10880	10880	0
441	20231025	131300	458089630	10880	10880	10880	10880	0
442	20231025	131200	458089630	10880	10880	10880	10880	0
443	20231025	131100	458089630	10880	10880	10880	10880	1
444	20231025	131000	458078750	10840	10840	10840	10840	0
445	20231025	130900	458078750	10840	10840	10840	10840	0
446	20231025	130800	458078750	10840	10860	10880	10840	2069
447	20231025	130700	435620920	10870	10880	10880	10870	1259
448	20231025	130600	421929590	10900	10900	10900	10900	0
449	20231025	130500	421929590	10900	10900	10900	10900	0
450	20231025	130400	421929590	10900	10900	10900	10900	1
451	20231025	130300	421918690	10870	10870	10870	10870	0
452	20231025	130200	421918690	10870	10870	10870	10870	0
453	20231025	130100	421918690	10870	10870	10870	10870	70
454	20231025	130000	421157790	10890	10870	10900	10870	403
455	20231025	125900	416776500	10870	10870	10870	10870	77
456	20231025	125800	415939510	10870	10870	10870	10870	0
457	20231025	125700	415939510	10870	10870	10870	10870	45
458	20231025	125600	415450360	10870	10870	10870	10870	0
459	20231025	125500	415450360	10870	10880	10880	10870	366
460	20231025	125400	411469290	10880	10880	10880	10880	0
461	20231025	125300	411469290	10880	10880	10880	10880	0
462	20231025	125200	411469290	10880	10890	10890	10880	10
463	20231025	125100	411360470	10880	10880	10880	10880	0
464	20231025	125000	411360470	10880	10880	10880	10880	0
465	20231025	124900	411360470	10880	10880	10880	10880	21
466	20231025	124800	411131990	10880	10880	10880	10880	2
467	20231025	124700	411110230	10880	10880	10880	10880	1
468	20231025	124600	411099350	10880	10880	10880	10880	3
469	20231025	124500	411066710	10870	10870	10870	10870	40
470	20231025	124400	410631910	10880	10880	10880	10880	0
471	20231025	124300	410631910	10880	10880	10880	10880	10
472	20231025	124200	410523110	10880	10880	10880	10880	1
473	20231025	124100	410512230	10860	10860	10860	10860	0
474	20231025	124000	410512230	10860	10860	10860	10860	0
475	20231025	123900	410512230	10860	10900	10900	10860	2684
476	20231025	123800	381286870	10900	10940	10940	10900	30
477	20231025	123700	380959470	10910	10920	10920	10910	87
478	20231025	123600	380010190	10940	10940	10940	10940	0
479	20231025	123500	380010190	10940	10940	10940	10940	0
480	20231025	123400	380010190	10940	10940	10940	10940	2
481	20231025	123300	379988310	10930	10930	10930	10930	0
482	20231025	123200	379988310	10930	10930	10930	10930	0
483	20231025	123100	379988310	10930	10930	10930	10930	0
484	20231025	123000	379988310	10930	10930	10930	10930	51
485	20231025	122900	379430880	10930	10930	10930	10930	58
486	20231025	122800	378796940	10940	10940	10940	10940	10
487	20231025	122700	378687540	10940	10940	10940	10940	5
488	20231025	122600	378632840	10930	10930	10930	10930	0
489	20231025	122500	378632840	10930	10930	10930	10930	40
490	20231025	122400	378195640	10930	10930	10930	10930	0
491	20231025	122300	378195640	10930	10930	10930	10930	2
492	20231025	122200	378173780	10910	10910	10910	10910	0
493	20231025	122100	378173780	10910	10910	10910	10910	51
494	20231025	122000	377617370	10930	10930	10930	10930	417
495	20231025	121900	373059560	10940	10940	10940	10940	0
496	20231025	121800	373059560	10940	10940	10940	10940	2
497	20231025	121700	373037680	10940	10940	10940	10940	4
498	20231025	121600	372993920	10940	10940	10940	10940	0
499	20231025	121500	372993920	10940	10930	10940	10930	23
500	20231025	121400	372742430	10940	10940	10940	10940	0
501	20231025	121300	372742430	10940	10940	10940	10940	336
502	20231025	121200	369066590	10940	10940	10940	10940	0
503	20231025	121100	369066590	10940	10950	10950	10940	600
504	20231025	121000	362499360	10950	10950	10950	10950	0
505	20231025	120900	362499360	10950	10950	10950	10950	116
506	20231025	120800	361229160	10960	10960	10960	10960	351
507	20231025	120700	357382200	10990	10990	10990	10990	16
508	20231025	120600	357206360	10990	10990	10990	10990	0
509	20231025	120500	357206360	10990	10990	10990	10990	0
510	20231025	120400	357206360	10990	10990	10990	10990	0
511	20231025	120300	357206360	10990	10990	10990	10990	241
512	20231025	120200	354557770	10990	10990	10990	10990	10
513	20231025	120100	354447870	10960	10990	10990	10960	256
514	20231025	120000	351634610	10990	10990	10990	10990	250
515	20231025	115900	348887110	10990	10990	10990	10990	568
516	20231025	115800	342644790	10990	10980	10990	10980	43
517	20231025	115700	342172230	10960	10960	10960	10960	40
518	20231025	115600	341733830	10950	10950	10950	10950	0
519	20231025	115500	341733830	10950	10950	10950	10950	0
520	20231025	115400	341733830	10950	10950	10950	10950	2
521	20231025	115300	341711930	10950	10950	10950	10950	1
522	20231025	115200	341700980	10950	10950	10950	10950	11
523	20231025	115100	341580530	10930	10930	10930	10930	0
524	20231025	115000	341580530	10930	10930	10930	10930	0
525	20231025	114900	341580530	10930	10930	10930	10930	44
526	20231025	114800	341099610	10900	10930	10930	10900	405
527	20231025	114700	336672990	10930	10930	10930	10930	1
528	20231025	114600	336662060	10930	10930	10930	10930	1
529	20231025	114500	336651130	10930	10930	10930	10930	0
530	20231025	114400	336651130	10930	10940	10940	10930	382
531	20231025	114300	332473140	10940	10940	10940	10940	400
532	20231025	114200	328097140	11010	11010	11010	11010	0
533	20231025	114100	328097140	11010	11010	11010	11010	0
534	20231025	114000	328097140	11010	11010	11010	11010	249
535	20231025	113900	325355650	11010	11010	11010	11010	11
536	20231025	113800	325234540	10940	11000	11000	10940	505
537	20231025	113700	319697510	11010	11010	11010	11010	0
538	20231025	113600	319697510	11010	11010	11010	11010	0
539	20231025	113500	319697510	11010	11010	11010	11010	1
540	20231025	113400	319686500	11010	11010	11010	11010	0
541	20231025	113300	319686500	11010	11010	11010	11010	20
542	20231025	113200	319466300	11010	11010	11010	11010	1
543	20231025	113100	319455290	11010	11010	11010	11010	1
544	20231025	113000	319444280	11010	11010	11010	11010	0
545	20231025	112900	319444280	11010	11010	11010	11010	55
546	20231025	112800	318838730	11010	11000	11010	11000	5
547	20231025	112700	318783700	10970	10970	10970	10970	0
548	20231025	112600	318783700	10970	10970	10970	10970	0
549	20231025	112500	318783700	10970	11000	11000	10960	52
550	20231025	112400	318213410	11020	11020	11020	11020	30
551	20231025	112300	317882810	11020	11020	11020	11020	2
552	20231025	112200	317860770	11030	11030	11030	11030	105
553	20231025	112100	316702620	11040	11040	11040	11040	14
554	20231025	112000	316548060	11040	11040	11050	11040	143
555	20231025	111900	314968280	11040	11050	11050	11040	63
556	20231025	111800	314272630	11050	11050	11050	11050	7
557	20231025	111700	314195280	11050	11050	11050	11050	40
558	20231025	111600	313753280	11060	11050	11060	11050	610
559	20231025	111500	307006760	11050	11040	11050	11040	131
560	20231025	111400	305559310	11000	11010	11010	11000	90
561	20231025	111300	304569120	11000	11040	11040	11000	540
562	20231025	111200	298621240	11050	11050	11050	11040	347
563	20231025	111100	294787590	11050	11040	11050	11040	282
564	20231025	111000	291674230	11040	11040	11040	11040	510
565	20231025	110900	286043830	11050	11040	11060	11040	155
566	20231025	110800	284331280	11030	10970	11030	10940	2421
567	20231025	110700	257693490	10960	10940	10960	10940	586
568	20231025	110600	251277280	10940	10940	10940	10940	12
569	20231025	110500	251146000	10930	10930	10930	10930	139
570	20231025	110400	249626730	10930	10930	10930	10920	69
571	20231025	110300	248873140	10920	10920	10920	10920	60
572	20231025	110200	248217940	10920	10930	10930	10920	13
573	20231025	110100	248075900	10930	10930	10930	10930	40
574	20231025	110000	247638700	10930	10940	10940	10930	9
575	20231025	105900	247540320	10940	10920	10940	10920	118
576	20231025	105800	246250080	10910	10910	10910	10910	10
577	20231025	105700	246140980	10910	10910	10910	10910	9
578	20231025	105600	246042790	10910	10900	10910	10900	23
579	20231025	105500	245791960	10910	10900	10910	10900	20
580	20231025	105400	245573890	10910	10910	10910	10910	37
581	20231025	105300	245170220	10910	10910	10910	10910	10
582	20231025	105200	245061120	10910	10900	10910	10900	20
583	20231025	105100	244843020	10900	10900	10900	10900	2
584	20231025	105000	244821220	10870	10870	10870	10870	0
585	20231025	104900	244821220	10870	10880	10880	10870	13
586	20231025	104800	244679900	10890	10900	10900	10880	34
587	20231025	104700	244309440	10910	10910	10910	10910	5
588	20231025	104600	244254890	10910	10910	10910	10900	74
589	20231025	104500	243448210	10910	10910	10910	10910	14
590	20231025	104400	243295470	10910	10910	10910	10910	19
591	20231025	104300	243088180	10910	10910	10910	10910	12
592	20231025	104200	242957260	10910	10920	10920	10910	38
593	20231025	104100	242542580	10920	10920	10920	10920	0
594	20231025	104000	242542580	10920	10900	10920	10880	53
595	20231025	103900	241965120	10880	10880	10880	10880	0
596	20231025	103800	241965120	10880	10880	10880	10880	18
597	20231025	103700	241769280	10880	10870	10880	10870	14
598	20231025	103600	241617090	10880	10880	10880	10880	0
599	20231025	103500	241617090	10880	10870	10880	10870	32
600	20231025	103400	241268950	10850	10850	10850	10850	0
601	20231025	103300	241268950	10850	10890	10890	10850	312
602	20231025	103200	237880490	10890	10890	10890	10890	1
603	20231025	103100	237869600	10880	10880	10880	10880	0
604	20231025	103000	237869600	10880	10890	10890	10880	66
605	20231025	102900	237151400	10900	10900	10900	10900	28
606	20231025	102800	236846200	10950	10950	10950	10950	127
607	20231025	102700	235455550	10950	10960	10960	10950	353
608	20231025	102600	231590190	10960	10890	10980	10880	219
609	20231025	102500	229192420	10880	10890	10890	10880	11
610	20231025	102400	229072640	10880	10880	10880	10880	32
611	20231025	102300	228724480	10870	10870	10870	10870	10
612	20231025	102200	228615780	10870	10870	10870	10870	20
613	20231025	102100	228398380	10870	10890	10890	10870	51
614	20231025	102000	227843590	10880	10880	10880	10880	10
615	20231025	101900	227734790	10860	10870	10870	10860	20
616	20231025	101800	227517550	10890	10890	10890	10890	48
617	20231025	101700	226994830	10870	10900	10900	10870	360
618	20231025	101600	223074000	10890	10870	10890	10870	109
619	20231025	101500	221887660	10870	10860	10870	10850	135
620	20231025	101400	220422050	10850	10850	10850	10850	26
621	20231025	101300	220139950	10860	10820	10860	10820	115
622	20231025	101200	218892480	10820	10810	10820	10810	120
623	20231025	101100	217595180	10800	10800	10800	10800	0
624	20231025	101000	217595180	10800	10790	10800	10790	8
625	20231025	100900	217508790	10790	10790	10790	10790	69
626	20231025	100800	216764280	10790	10790	10790	10790	25
627	20231025	100700	216494530	10790	10800	10800	10790	210
628	20231025	100600	214228530	10790	10790	10790	10790	0
629	20231025	100500	214228530	10790	10790	10790	10790	20
630	20231025	100400	214012730	10790	10790	10790	10790	0
631	20231025	100300	214012730	10790	10800	10800	10790	497
632	20231025	100200	208650050	10790	10790	10800	10790	23
633	20231025	100100	208401740	10800	10800	10800	10800	1
634	20231025	100000	208390940	10820	10830	10830	10820	118
635	20231025	095900	207113030	10830	10760	10840	10740	304
636	20231025	095800	203846240	10840	10840	10840	10830	54
637	20231025	095700	203260890	10840	10840	10840	10840	34
638	20231025	095600	202892330	10750	10740	10750	10740	927
639	20231025	095500	192928380	10740	10750	10750	10740	38
640	20231025	095400	192520160	10750	10750	10750	10750	0
641	20231025	095300	192520160	10750	10750	10750	10740	4
642	20231025	095200	192477170	10740	10780	10780	10740	764
643	20231025	095100	184269220	10780	10740	10780	10740	81
644	20231025	095000	183398490	10730	10730	10730	10730	0
645	20231025	094900	183398490	10730	10730	10730	10730	0
646	20231025	094800	183398490	10730	10730	10730	10730	0
647	20231025	094700	183398490	10730	10730	10730	10730	143
648	20231025	094600	181864100	10730	10730	10730	10730	279
649	20231025	094500	178870430	10740	10740	10740	10740	3
650	20231025	094400	178838210	10740	10740	10740	10740	1
651	20231025	094300	178827470	10730	10730	10730	10730	50
652	20231025	094200	178290970	10740	10740	10740	10740	0
653	20231025	094100	178290970	10740	10750	10750	10740	125
654	20231025	094000	176948050	10780	10780	10780	10780	12
655	20231025	093900	176818690	10780	10800	10800	10780	377
656	20231025	093800	172749590	10840	10840	10840	10840	20
657	20231025	093700	172532790	10800	10800	10800	10800	89
658	20231025	093600	171571590	10790	10790	10790	10720	487
659	20231025	093500	166339120	10790	10790	10790	10790	2
660	20231025	093400	166317540	10760	10790	10790	10760	31
661	20231025	093300	165983830	10800	10760	10800	10760	93
662	20231025	093200	164983030	10760	10740	10760	10710	650
663	20231025	093100	158003400	10750	10750	10750	10740	56
664	20231025	093000	157401700	10740	10760	10760	10740	147
665	20231025	092900	155821290	10760	10760	10760	10760	0
666	20231025	092800	155821290	10760	10760	10760	10760	1
667	20231025	092700	155810530	10770	10770	10800	10770	89
668	20231025	092600	154851950	10770	10720	10770	10700	556
669	20231025	092500	148901100	10720	10750	10750	10720	58
670	20231025	092400	148277720	10700	10730	10730	10700	800
671	20231025	092300	139716610	10730	10710	10730	10710	281
672	20231025	092200	136704460	10720	10720	10720	10720	148
673	20231025	092100	135117900	10700	10700	10700	10700	0
674	20231025	092000	135117900	10700	10730	10730	10700	960
675	20231025	091900	124828200	10730	10740	10740	10730	332
676	20231025	091800	121265740	10740	10750	10750	10740	22
677	20231025	091700	121029380	10750	10750	10750	10750	111
678	20231025	091600	119836130	10810	10750	10810	10750	30
679	20231025	091500	119513570	10750	10720	10750	10720	302
680	20231025	091400	116273160	10720	10720	10720	10700	652
681	20231025	091300	109296580	10710	10710	10740	10690	467
682	20231025	091200	104298210	10750	10830	10830	10710	963
683	20231025	091100	93915430	10800	10780	10850	10760	1030
684	20231025	091000	82796600	10730	10740	10740	10730	306
685	20231025	090900	79510760	10730	10680	10730	10680	241
686	20231025	090800	76927850	10680	10690	10690	10670	246
687	20231025	090700	74300440	10670	10690	10690	10670	512
688	20231025	090600	68832160	10690	10700	10700	10690	271
689	20231025	090500	65934230	10710	10770	10770	10710	534
690	20231025	090400	60194030	10770	10810	10840	10770	534
691	20231025	090300	54430530	10800	10870	10870	10800	249
692	20231025	090200	51741190	10870	10890	10890	10840	355
693	20231025	090100	47883300	10770	10800	10900	10750	898
694	20231025	090000	38214680	10830	11020	11020	10830	3503