KissMeData/091440/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194600	149955055	2185	2185	2185	2185	853
3	20231025	194500	149955055	2185	2185	2185	2185	0
4	20231025	194400	149955055	2185	2185	2185	2185	0
5	20231025	194300	149955055	2185	2185	2185	2185	0
6	20231025	194200	149955055	2185	2185	2185	2185	0
7	20231025	194100	149955055	2185	2185	2185	2185	0
8	20231025	194000	149955055	2185	2185	2185	2185	0
9	20231025	193900	149955055	2185	2185	2185	2185	0
10	20231025	193800	149955055	2185	2185	2185	2185	0
11	20231025	193700	149955055	2185	2185	2185	2185	0
12	20231025	193600	149955055	2185	2185	2185	2185	0
13	20231025	193500	149955055	2185	2185	2185	2185	0
14	20231025	193400	149955055	2185	2185	2185	2185	0
15	20231025	193300	149955055	2185	2185	2185	2185	0
16	20231025	193200	149955055	2185	2185	2185	2185	0
17	20231025	193100	149955055	2185	2185	2185	2185	0
18	20231025	193000	149955055	2185	2185	2185	2185	0
19	20231025	192900	149955055	2185	2185	2185	2185	0
20	20231025	192800	149955055	2185	2185	2185	2185	0
21	20231025	192700	149955055	2185	2185	2185	2185	0
22	20231025	192600	149955055	2185	2185	2185	2185	0
23	20231025	192500	149955055	2185	2185	2185	2185	0
24	20231025	192400	149955055	2185	2185	2185	2185	0
25	20231025	192300	149955055	2185	2185	2185	2185	0
26	20231025	192200	149955055	2185	2185	2185	2185	0
27	20231025	192100	149955055	2185	2185	2185	2185	0
28	20231025	192000	149955055	2185	2185	2185	2185	0
29	20231025	191900	149955055	2185	2185	2185	2185	0
30	20231025	191800	149955055	2185	2185	2185	2185	0
31	20231025	191700	149955055	2185	2185	2185	2185	0
32	20231025	191600	149955055	2185	2185	2185	2185	853
33	20231025	191500	149955055	2185	2185	2185	2185	0
34	20231025	191400	149955055	2185	2185	2185	2185	0
35	20231025	191300	149955055	2185	2185	2185	2185	0
36	20231025	191200	149955055	2185	2185	2185	2185	0
37	20231025	191100	149955055	2185	2185	2185	2185	0
38	20231025	191000	149955055	2185	2185	2185	2185	0
39	20231025	190900	149955055	2185	2185	2185	2185	0
40	20231025	190800	149955055	2185	2185	2185	2185	0
41	20231025	190700	149955055	2185	2185	2185	2185	0
42	20231025	190600	149955055	2185	2185	2185	2185	0
43	20231025	190500	149955055	2185	2185	2185	2185	0
44	20231025	190400	149955055	2185	2185	2185	2185	0
45	20231025	190300	149955055	2185	2185	2185	2185	0
46	20231025	190200	149955055	2185	2185	2185	2185	0
47	20231025	190100	149955055	2185	2185	2185	2185	0
48	20231025	190000	149955055	2185	2185	2185	2185	0
49	20231025	185900	149955055	2185	2185	2185	2185	0
50	20231025	185800	149955055	2185	2185	2185	2185	0
51	20231025	185700	149955055	2185	2185	2185	2185	0
52	20231025	185600	149955055	2185	2185	2185	2185	0
53	20231025	185500	149955055	2185	2185	2185	2185	0
54	20231025	185400	149955055	2185	2185	2185	2185	0
55	20231025	185300	149955055	2185	2185	2185	2185	0
56	20231025	185200	149955055	2185	2185	2185	2185	0
57	20231025	185100	149955055	2185	2185	2185	2185	0
58	20231025	185000	149955055	2185	2185	2185	2185	0
59	20231025	184900	149955055	2185	2185	2185	2185	0
60	20231025	184800	149955055	2185	2185	2185	2185	0
61	20231025	184700	149955055	2185	2185	2185	2185	0
62	20231025	184600	149955055	2185	2185	2185	2185	853
63	20231025	184500	149955055	2185	2185	2185	2185	0
64	20231025	184400	149955055	2185	2185	2185	2185	0
65	20231025	184300	149955055	2185	2185	2185	2185	0
66	20231025	184200	149955055	2185	2185	2185	2185	0
67	20231025	184100	149955055	2185	2185	2185	2185	0
68	20231025	184000	149955055	2185	2185	2185	2185	0
69	20231025	183900	149955055	2185	2185	2185	2185	0
70	20231025	183800	149955055	2185	2185	2185	2185	0
71	20231025	183700	149955055	2185	2185	2185	2185	0
72	20231025	183600	149955055	2185	2185	2185	2185	0
73	20231025	183500	149955055	2185	2185	2185	2185	0
74	20231025	183400	149955055	2185	2185	2185	2185	0
75	20231025	183300	149955055	2185	2185	2185	2185	0
76	20231025	183200	149955055	2185	2185	2185	2185	0
77	20231025	183100	149955055	2185	2185	2185	2185	0
78	20231025	183000	149955055	2185	2185	2185	2185	0
79	20231025	182900	149955055	2185	2185	2185	2185	0
80	20231025	182800	149955055	2185	2185	2185	2185	0
81	20231025	182700	149955055	2185	2185	2185	2185	0
82	20231025	182600	149955055	2185	2185	2185	2185	0
83	20231025	182500	149955055	2185	2185	2185	2185	0
84	20231025	182400	149955055	2185	2185	2185	2185	0
85	20231025	182300	149955055	2185	2185	2185	2185	0
86	20231025	182200	149955055	2185	2185	2185	2185	0
87	20231025	182100	149955055	2185	2185	2185	2185	0
88	20231025	182000	149955055	2185	2185	2185	2185	0
89	20231025	181900	149955055	2185	2185	2185	2185	0
90	20231025	181800	149955055	2185	2185	2185	2185	0
91	20231025	181700	149955055	2185	2185	2185	2185	0
92	20231025	181600	149955055	2185	2185	2185	2185	853
93	20231025	181500	149955055	2185	2185	2185	2185	0
94	20231025	181400	149955055	2185	2185	2185	2185	0
95	20231025	181300	149955055	2185	2185	2185	2185	0
96	20231025	181200	149955055	2185	2185	2185	2185	0
97	20231025	181100	149955055	2185	2185	2185	2185	0
98	20231025	181000	149955055	2185	2185	2185	2185	0
99	20231025	180900	149955055	2185	2185	2185	2185	0
100	20231025	180800	149955055	2185	2185	2185	2185	0
101	20231025	180700	149955055	2185	2185	2185	2185	0
102	20231025	180600	149955055	2185	2185	2185	2185	0
103	20231025	180500	149955055	2185	2185	2185	2185	0
104	20231025	180400	149955055	2185	2185	2185	2185	0
105	20231025	180300	149955055	2185	2185	2185	2185	0
106	20231025	180200	149955055	2185	2185	2185	2185	0
107	20231025	180100	149955055	2185	2185	2185	2185	0
108	20231025	180000	149955055	2185	2185	2185	2185	0
109	20231025	175900	149955055	2185	2185	2185	2185	0
110	20231025	175800	149955055	2185	2185	2185	2185	0
111	20231025	175700	149955055	2185	2185	2185	2185	0
112	20231025	175600	149955055	2185	2185	2185	2185	0
113	20231025	175500	149955055	2185	2185	2185	2185	0
114	20231025	175400	149955055	2185	2185	2185	2185	0
115	20231025	175300	149955055	2185	2185	2185	2185	0
116	20231025	175200	149955055	2185	2185	2185	2185	0
117	20231025	175100	149955055	2185	2185	2185	2185	0
118	20231025	175000	149955055	2185	2185	2185	2185	0
119	20231025	174900	149955055	2185	2185	2185	2185	0
120	20231025	174800	149955055	2185	2185	2185	2185	0
121	20231025	174700	149955055	2185	2185	2185	2185	0
122	20231025	174600	149955055	2185	2185	2185	2185	853
123	20231025	174500	149955055	2185	2185	2185	2185	0
124	20231025	174400	149955055	2185	2185	2185	2185	0
125	20231025	174300	149955055	2185	2185	2185	2185	0
126	20231025	174200	149955055	2185	2185	2185	2185	0
127	20231025	174100	149955055	2185	2185	2185	2185	0
128	20231025	174000	149955055	2185	2185	2185	2185	0
129	20231025	173900	149955055	2185	2185	2185	2185	0
130	20231025	173800	149955055	2185	2185	2185	2185	0
131	20231025	173700	149955055	2185	2185	2185	2185	0
132	20231025	173600	149955055	2185	2185	2185	2185	0
133	20231025	173500	149955055	2185	2185	2185	2185	0
134	20231025	173400	149955055	2185	2185	2185	2185	0
135	20231025	173300	149955055	2185	2185	2185	2185	0
136	20231025	173200	149955055	2185	2185	2185	2185	0
137	20231025	173100	149955055	2185	2185	2185	2185	0
138	20231025	173000	149955055	2185	2185	2185	2185	0
139	20231025	172900	149955055	2185	2185	2185	2185	0
140	20231025	172800	149955055	2185	2185	2185	2185	0
141	20231025	172700	149955055	2185	2185	2185	2185	0
142	20231025	172600	149955055	2185	2185	2185	2185	0
143	20231025	172500	149955055	2185	2185	2185	2185	0
144	20231025	172400	149955055	2185	2185	2185	2185	0
145	20231025	172300	149955055	2185	2185	2185	2185	0
146	20231025	172200	149955055	2185	2185	2185	2185	0
147	20231025	172100	149955055	2185	2185	2185	2185	0
148	20231025	172000	149955055	2185	2185	2185	2185	0
149	20231025	171900	149955055	2185	2185	2185	2185	0
150	20231025	171800	149955055	2185	2185	2185	2185	0
151	20231025	171700	149955055	2185	2185	2185	2185	0
152	20231025	171600	149955055	2185	2185	2185	2185	853
153	20231025	171500	149955055	2185	2185	2185	2185	0
154	20231025	171400	149955055	2185	2185	2185	2185	0
155	20231025	171300	149955055	2185	2185	2185	2185	0
156	20231025	171200	149955055	2185	2185	2185	2185	0
157	20231025	171100	149955055	2185	2185	2185	2185	0
158	20231025	171000	149955055	2185	2185	2185	2185	0
159	20231025	170900	149955055	2185	2185	2185	2185	0
160	20231025	170800	149955055	2185	2185	2185	2185	0
161	20231025	170700	149955055	2185	2185	2185	2185	0
162	20231025	170600	149955055	2185	2185	2185	2185	0
163	20231025	170500	149955055	2185	2185	2185	2185	0
164	20231025	170400	149955055	2185	2185	2185	2185	0
165	20231025	170300	149955055	2185	2185	2185	2185	0
166	20231025	170200	149955055	2185	2185	2185	2185	0
167	20231025	170100	149955055	2185	2185	2185	2185	0
168	20231025	170000	149955055	2185	2185	2185	2185	0
169	20231025	165900	149955055	2185	2185	2185	2185	0
170	20231025	165800	149955055	2185	2185	2185	2185	0
171	20231025	165700	149955055	2185	2185	2185	2185	0
172	20231025	165600	149955055	2185	2185	2185	2185	0
173	20231025	165500	149955055	2185	2185	2185	2185	0
174	20231025	165400	149955055	2185	2185	2185	2185	0
175	20231025	165300	149955055	2185	2185	2185	2185	0
176	20231025	165200	149955055	2185	2185	2185	2185	0
177	20231025	165100	149955055	2185	2185	2185	2185	0
178	20231025	165000	149955055	2185	2185	2185	2185	0
179	20231025	164900	149955055	2185	2185	2185	2185	0
180	20231025	164800	149955055	2185	2185	2185	2185	0
181	20231025	164700	149955055	2185	2185	2185	2185	0
182	20231025	164600	149955055	2185	2185	2185	2185	853
183	20231025	164500	149955055	2185	2185	2185	2185	0
184	20231025	164400	149955055	2185	2185	2185	2185	0
185	20231025	164300	149955055	2185	2185	2185	2185	0
186	20231025	164200	149955055	2185	2185	2185	2185	0
187	20231025	164100	149955055	2185	2185	2185	2185	0
188	20231025	164000	149955055	2185	2185	2185	2185	0
189	20231025	163900	149955055	2185	2185	2185	2185	0
190	20231025	163800	149955055	2185	2185	2185	2185	0
191	20231025	163700	149955055	2185	2185	2185	2185	0
192	20231025	163600	149955055	2185	2185	2185	2185	0
193	20231025	163500	149955055	2185	2185	2185	2185	0
194	20231025	163400	149955055	2185	2185	2185	2185	0
195	20231025	163300	149955055	2185	2185	2185	2185	0
196	20231025	163200	149955055	2185	2185	2185	2185	0
197	20231025	163100	149955055	2185	2185	2185	2185	0
198	20231025	163000	149955055	2185	2185	2185	2185	0
199	20231025	162900	149955055	2185	2185	2185	2185	0
200	20231025	162800	149955055	2185	2185	2185	2185	0
201	20231025	162700	149955055	2185	2185	2185	2185	0
202	20231025	162600	149955055	2185	2185	2185	2185	0
203	20231025	162500	149955055	2185	2185	2185	2185	0
204	20231025	162400	149955055	2185	2185	2185	2185	0
205	20231025	162300	149955055	2185	2185	2185	2185	0
206	20231025	162200	149955055	2185	2185	2185	2185	0
207	20231025	162100	149955055	2185	2185	2185	2185	0
208	20231025	162000	149955055	2185	2185	2185	2185	0
209	20231025	161900	149955055	2185	2185	2185	2185	0
210	20231025	161800	149955055	2185	2185	2185	2185	0
211	20231025	161700	149955055	2185	2185	2185	2185	0
212	20231025	161600	149955055	2185	2185	2185	2185	853
213	20231025	161500	149955055	2185	2185	2185	2185	0
214	20231025	161400	149955055	2185	2185	2185	2185	0
215	20231025	161300	149955055	2185	2185	2185	2185	0
216	20231025	161200	149955055	2185	2185	2185	2185	0
217	20231025	161100	149955055	2185	2185	2185	2185	0
218	20231025	161000	149955055	2185	2185	2185	2185	0
219	20231025	160900	149955055	2185	2185	2185	2185	0
220	20231025	160800	149955055	2185	2185	2185	2185	0
221	20231025	160700	149955055	2185	2185	2185	2185	0
222	20231025	160600	149955055	2185	2185	2185	2185	0
223	20231025	160500	149955055	2185	2185	2185	2185	0
224	20231025	160400	149955055	2185	2185	2185	2185	0
225	20231025	160300	149955055	2185	2185	2185	2185	0
226	20231025	160200	149955055	2185	2185	2185	2185	0
227	20231025	160100	149955055	2185	2185	2185	2185	0
228	20231025	160000	149955055	2185	2185	2185	2185	0
229	20231025	155900	149955055	2185	2185	2185	2185	0
230	20231025	155800	149955055	2185	2185	2185	2185	0
231	20231025	155700	149955055	2185	2185	2185	2185	0
232	20231025	155600	149955055	2185	2185	2185	2185	0
233	20231025	155500	149955055	2185	2185	2185	2185	0
234	20231025	155400	149955055	2185	2185	2185	2185	0
235	20231025	155300	149955055	2185	2185	2185	2185	0
236	20231025	155200	149955055	2185	2185	2185	2185	0
237	20231025	155100	149955055	2185	2185	2185	2185	0
238	20231025	155000	149955055	2185	2185	2185	2185	0
239	20231025	154900	149955055	2185	2185	2185	2185	0
240	20231025	154800	149955055	2185	2185	2185	2185	0
241	20231025	154700	149955055	2185	2185	2185	2185	0
242	20231025	154600	149955055	2185	2185	2185	2185	853
243	20231025	154500	149955055	2185	2185	2185	2185	0
244	20231025	154400	149955055	2185	2185	2185	2185	0
245	20231025	154300	149955055	2185	2185	2185	2185	0
246	20231025	154200	149955055	2185	2185	2185	2185	0
247	20231025	154100	149955055	2185	2185	2185	2185	0
248	20231025	154000	149955055	2185	2185	2185	2185	0
249	20231025	153900	149955055	2185	2185	2185	2185	0
250	20231025	153800	149955055	2185	2185	2185	2185	0
251	20231025	153700	149955055	2185	2185	2185	2185	0
252	20231025	153600	149955055	2185	2185	2185	2185	0
253	20231025	153500	149955055	2185	2185	2185	2185	0
254	20231025	153400	149955055	2185	2185	2185	2185	0
255	20231025	153300	149955055	2185	2185	2185	2185	0
256	20231025	153200	149955055	2185	2185	2185	2185	0
257	20231025	153100	149955055	2185	2185	2185	2185	0
258	20231025	153000	149955055	2185	2185	2185	2185	853
259	20231025	152900	148091250	2195	2195	2195	2195	0
260	20231025	152800	148091250	2195	2195	2195	2195	0
261	20231025	152700	148091250	2195	2195	2195	2195	0
262	20231025	152600	148091250	2195	2195	2195	2195	0
263	20231025	152500	148091250	2195	2195	2195	2195	0
264	20231025	152400	148091250	2195	2195	2195	2195	0
265	20231025	152300	148091250	2195	2195	2195	2195	0
266	20231025	152200	148091250	2195	2195	2195	2195	0
267	20231025	152100	148091250	2195	2195	2195	2195	0
268	20231025	152000	148091250	2195	2195	2195	2195	0
269	20231025	151900	148091250	2195	2195	2195	2195	1
270	20231025	151800	148089055	2185	2185	2185	2185	2
271	20231025	151700	148084685	2185	2185	2185	2185	0
272	20231025	151600	148084685	2185	2190	2190	2185	1639
273	20231025	151500	144499290	2190	2190	2190	2190	84
274	20231025	151400	144315330	2195	2195	2195	2195	0
275	20231025	151300	144315330	2195	2195	2195	2195	0
276	20231025	151200	144315330	2195	2185	2195	2185	3
277	20231025	151100	144308765	2195	2195	2195	2195	1
278	20231025	151000	144306570	2195	2195	2195	2195	0
279	20231025	150900	144306570	2195	2185	2195	2185	12
280	20231025	150800	144280240	2185	2185	2185	2185	0
281	20231025	150700	144280240	2185	2185	2185	2185	0
282	20231025	150600	144280240	2185	2185	2185	2185	1
283	20231025	150500	144278055	2195	2195	2195	2195	0
284	20231025	150400	144278055	2195	2195	2195	2195	0
285	20231025	150300	144278055	2195	2185	2195	2185	3
286	20231025	150200	144271490	2195	2185	2195	2185	5
287	20231025	150100	144260545	2185	2185	2185	2185	0
288	20231025	150000	144260545	2185	2185	2185	2185	7322
289	20231025	145900	128261975	2185	2185	2185	2185	0
290	20231025	145800	128261975	2185	2185	2185	2185	0
291	20231025	145700	128261975	2185	2185	2185	2185	0
292	20231025	145600	128261975	2185	2185	2185	2185	0
293	20231025	145500	128261975	2185	2185	2185	2185	1
294	20231025	145400	128259790	2190	2190	2190	2190	0
295	20231025	145300	128259790	2190	2190	2190	2190	0
296	20231025	145200	128259790	2190	2190	2190	2190	0
297	20231025	145100	128259790	2190	2190	2190	2190	0
298	20231025	145000	128259790	2190	2190	2190	2190	654
299	20231025	144900	126827530	2190	2190	2190	2190	0
300	20231025	144800	126827530	2190	2190	2190	2190	0
301	20231025	144700	126827530	2190	2195	2195	2190	44
302	20231025	144600	126730955	2195	2195	2195	2195	0
303	20231025	144500	126730955	2195	2195	2195	2195	1
304	20231025	144400	126728760	2190	2190	2190	2190	0
305	20231025	144300	126728760	2190	2190	2190	2190	0
306	20231025	144200	126728760	2190	2190	2190	2190	10
307	20231025	144100	126706860	2195	2195	2195	2195	0
308	20231025	144000	126706860	2195	2195	2195	2195	3
309	20231025	143900	126700275	2195	2195	2195	2195	2
310	20231025	143800	126695885	2200	2200	2200	2200	1307
311	20231025	143700	123820485	2200	2200	2200	2200	1
312	20231025	143600	123818285	2210	2210	2210	2200	3
313	20231025	143500	123811665	2200	2210	2210	2200	126
314	20231025	143400	123534205	2205	2200	2205	2200	29
315	20231025	143300	123470310	2200	2200	2200	2200	1
316	20231025	143200	123468110	2205	2205	2205	2205	1
317	20231025	143100	123465905	2205	2205	2205	2205	0
318	20231025	143000	123465905	2205	2200	2205	2200	6
319	20231025	142900	123452690	2205	2200	2205	2200	830
320	20231025	142800	121626675	2200	2200	2200	2200	152
321	20231025	142700	121292275	2195	2195	2195	2195	1
322	20231025	142600	121290080	2190	2190	2190	2190	0
323	20231025	142500	121290080	2190	2190	2190	2190	188
324	20231025	142400	120878360	2190	2185	2190	2185	319
325	20231025	142300	120179755	2185	2190	2190	2185	20
326	20231025	142200	120135960	2190	2190	2190	2190	0
327	20231025	142100	120135960	2190	2190	2200	2190	3
328	20231025	142000	120129380	2200	2200	2200	2200	0
329	20231025	141900	120129380	2200	2190	2200	2190	2
330	20231025	141800	120124990	2185	2185	2185	2185	621
331	20231025	141700	118768105	2185	2185	2185	2185	0
332	20231025	141600	118768105	2185	2185	2185	2185	1
333	20231025	141500	118765920	2185	2185	2185	2185	0
334	20231025	141400	118765920	2185	2185	2185	2185	0
335	20231025	141300	118765920	2185	2175	2185	2175	2
336	20231025	141200	118761560	2170	2185	2185	2170	3
337	20231025	141100	118755030	2170	2175	2185	2170	380
338	20231025	141000	117926780	2185	2175	2185	2175	3
339	20231025	140900	117920245	2175	2175	2175	2175	0
340	20231025	140800	117920245	2175	2175	2185	2175	3
341	20231025	140700	117913710	2170	2170	2185	2170	3
342	20231025	140600	117907185	2185	2170	2185	2170	2
343	20231025	140500	117902830	2170	2170	2170	2170	0
344	20231025	140400	117902830	2170	2180	2185	2170	9
345	20231025	140300	117883245	2180	2170	2190	2170	59
346	20231025	140200	117754505	2170	2195	2195	2170	502
347	20231025	140100	116662855	2180	2180	2180	2180	0
348	20231025	140000	116662855	2180	2180	2195	2180	3
349	20231025	135900	116656300	2180	2180	2180	2180	1
350	20231025	135800	116654120	2200	2175	2200	2175	154
351	20231025	135700	116315345	2200	2200	2200	2200	1
352	20231025	135600	116313145	2175	2175	2175	2175	0
353	20231025	135500	116313145	2175	2175	2175	2175	0
354	20231025	135400	116313145	2175	2200	2200	2175	37
355	20231025	135300	116232120	2180	2210	2210	2180	57
356	20231025	135200	116107530	2195	2190	2210	2190	5
357	20231025	135100	116096535	2190	2190	2190	2190	33
358	20231025	135000	116024265	2210	2210	2210	2210	0
359	20231025	134900	116024265	2210	2205	2210	2205	223
360	20231025	134800	115532545	2205	2200	2210	2200	1014
361	20231025	134700	113301730	2200	2195	2200	2195	40
362	20231025	134600	113213905	2195	2185	2195	2185	7
363	20231025	134500	113198575	2195	2185	2195	2185	2
364	20231025	134400	113194195	2195	2195	2195	2195	0
365	20231025	134300	113194195	2195	2185	2195	2185	4
366	20231025	134200	113185435	2195	2185	2195	2185	26
367	20231025	134100	113128495	2190	2190	2190	2180	16
368	20231025	134000	113093530	2180	2185	2185	2175	1001
369	20231025	133900	110915560	2185	2185	2185	2185	0
370	20231025	133800	110915560	2185	2195	2195	2185	163
371	20231025	133700	110559095	2190	2190	2200	2185	124
372	20231025	133600	110287430	2185	2185	2185	2185	0
373	20231025	133500	110287430	2185	2190	2190	2185	302
374	20231025	133400	109626055	2200	2195	2200	2195	82
375	20231025	133300	109446045	2190	2190	2190	2190	0
376	20231025	133200	109446045	2190	2185	2195	2185	3
377	20231025	133100	109439475	2195	2195	2195	2195	1
378	20231025	133000	109437280	2185	2185	2185	2185	1
379	20231025	132900	109435095	2185	2185	2195	2185	123
380	20231025	132800	109166105	2175	2170	2175	2170	39
381	20231025	132700	109081370	2160	2160	2160	2160	0
382	20231025	132600	109081370	2160	2165	2170	2160	35
383	20231025	132500	109005585	2155	2155	2155	2155	0
384	20231025	132400	109005585	2155	2155	2155	2155	0
385	20231025	132300	109005585	2155	2155	2155	2155	61
386	20231025	132200	108874130	2155	2155	2155	2155	0
387	20231025	132100	108874130	2155	2160	2160	2155	45
388	20231025	132000	108777140	2155	2170	2170	2155	474
389	20231025	131900	107752765	2165	2180	2180	2165	310
390	20231025	131800	107077725	2180	2180	2180	2180	0
391	20231025	131700	107077725	2180	2190	2190	2180	336
392	20231025	131600	106343685	2195	2195	2195	2195	0
393	20231025	131500	106343685	2195	2195	2195	2195	0
394	20231025	131400	106343685	2195	2195	2195	2195	11
395	20231025	131300	106319540	2185	2185	2185	2185	1
396	20231025	131200	106317355	2190	2190	2190	2190	8821
397	20231025	131100	86999365	2190	2195	2195	2190	4695
398	20231025	131000	76716840	2195	2195	2195	2195	513
399	20231025	130900	75590805	2195	2195	2195	2195	0
400	20231025	130800	75590805	2195	2195	2195	2195	0
401	20231025	130700	75590805	2195	2195	2195	2195	0
402	20231025	130600	75590805	2195	2195	2195	2195	0
403	20231025	130500	75590805	2195	2195	2195	2195	211
404	20231025	130400	75127660	2195	2195	2195	2195	23
405	20231025	130300	75077175	2195	2195	2195	2195	615
406	20231025	130200	73727250	2195	2190	2195	2190	2
407	20231025	130100	73722865	2190	2190	2190	2190	0
408	20231025	130000	73722865	2190	2190	2190	2190	0
409	20231025	125900	73722865	2190	2190	2190	2190	0
410	20231025	125800	73722865	2190	2190	2190	2190	0
411	20231025	125700	73722865	2190	2195	2195	2190	915
412	20231025	125600	71714445	2195	2195	2195	2195	0
413	20231025	125500	71714445	2195	2195	2195	2195	0
414	20231025	125400	71714445	2195	2195	2195	2195	0
415	20231025	125300	71714445	2195	2195	2195	2195	6
416	20231025	125200	71701275	2200	2195	2200	2195	202
417	20231025	125100	71257880	2195	2195	2195	2195	0
418	20231025	125000	71257880	2195	2195	2195	2195	1
419	20231025	124900	71255685	2200	2200	2200	2200	1
420	20231025	124800	71253485	2195	2195	2195	2195	0
421	20231025	124700	71253485	2195	2195	2195	2195	1
422	20231025	124600	71251290	2200	2200	2200	2200	0
423	20231025	124500	71251290	2200	2200	2200	2200	0
424	20231025	124400	71251290	2200	2200	2200	2200	0
425	20231025	124300	71251290	2200	2200	2200	2200	0
426	20231025	124200	71251290	2200	2200	2200	2200	0
427	20231025	124100	71251290	2200	2195	2200	2195	2
428	20231025	124000	71246895	2195	2195	2195	2195	0
429	20231025	123900	71246895	2195	2200	2200	2195	7
430	20231025	123800	71231525	2200	2200	2200	2200	100
431	20231025	123700	71011525	2205	2210	2210	2205	60
432	20231025	123600	70879175	2210	2210	2210	2210	0
433	20231025	123500	70879175	2210	2210	2210	2210	0
434	20231025	123400	70879175	2210	2210	2210	2210	7
435	20231025	123300	70863705	2210	2195	2210	2195	2
436	20231025	123200	70859300	2195	2195	2195	2195	0
437	20231025	123100	70859300	2195	2195	2195	2195	500
438	20231025	123000	69761800	2210	2195	2210	2195	114
439	20231025	122900	69511540	2195	2195	2210	2195	3
440	20231025	122800	69504940	2195	2195	2195	2195	11
441	20231025	122700	69480795	2210	2195	2210	2195	2
442	20231025	122600	69476390	2195	2195	2195	2195	0
443	20231025	122500	69476390	2195	2195	2195	2195	1
444	20231025	122400	69474195	2210	2195	2210	2195	2
445	20231025	122300	69469790	2195	2195	2195	2195	0
446	20231025	122200	69469790	2195	2195	2195	2195	0
447	20231025	122100	69469790	2195	2195	2195	2195	0
448	20231025	122000	69469790	2195	2195	2195	2195	0
449	20231025	121900	69469790	2195	2195	2195	2195	0
450	20231025	121800	69469790	2195	2195	2195	2195	0
451	20231025	121700	69469790	2195	2210	2210	2195	21
452	20231025	121600	69423395	2190	2190	2190	2190	1
453	20231025	121500	69421205	2195	2200	2200	2195	3702
454	20231025	121400	61295030	2195	2200	2200	2195	19
455	20231025	121300	61253235	2200	2200	2200	2200	1011
456	20231025	121200	59029035	2200	2200	2200	2200	0
457	20231025	121100	59029035	2200	2205	2205	2200	3
458	20231025	121000	59022425	2205	2205	2205	2205	0
459	20231025	120900	59022425	2205	2205	2205	2205	0
460	20231025	120800	59022425	2205	2205	2205	2205	0
461	20231025	120700	59022425	2205	2210	2210	2205	93
462	20231025	120600	58816900	2210	2210	2210	2210	0
463	20231025	120500	58816900	2210	2210	2210	2210	0
464	20231025	120400	58816900	2210	2210	2210	2210	0
465	20231025	120300	58816900	2210	2210	2210	2210	0
466	20231025	120200	58816900	2210	2210	2210	2210	1
467	20231025	120100	58814690	2210	2210	2210	2210	0
468	20231025	120000	58814690	2210	2210	2210	2210	0
469	20231025	115900	58814690	2210	2210	2210	2210	0
470	20231025	115800	58814690	2210	2210	2210	2210	0
471	20231025	115700	58814690	2210	2210	2210	2210	0
472	20231025	115600	58814690	2210	2210	2210	2210	0
473	20231025	115500	58814690	2210	2210	2210	2210	0
474	20231025	115400	58814690	2210	2210	2210	2210	7
475	20231025	115300	58799220	2210	2210	2210	2210	0
476	20231025	115200	58799220	2210	2210	2210	2210	10
477	20231025	115100	58777120	2210	2210	2210	2210	163
478	20231025	115000	58416890	2210	2210	2210	2210	0
479	20231025	114900	58416890	2210	2210	2210	2210	1
480	20231025	114800	58414680	2225	2225	2225	2225	0
481	20231025	114700	58414680	2225	2225	2225	2225	0
482	20231025	114600	58414680	2225	2225	2225	2225	0
483	20231025	114500	58414680	2225	2225	2225	2225	0
484	20231025	114400	58414680	2225	2225	2225	2225	0
485	20231025	114300	58414680	2225	2205	2225	2205	2
486	20231025	114200	58410250	2205	2205	2205	2205	0
487	20231025	114100	58410250	2205	2205	2205	2205	1
488	20231025	114000	58408045	2220	2220	2220	2220	1
489	20231025	113900	58405825	2200	2200	2200	2200	0
490	20231025	113800	58405825	2200	2205	2205	2200	2
491	20231025	113700	58401420	2215	2215	2215	2215	0
492	20231025	113600	58401420	2215	2215	2215	2215	0
493	20231025	113500	58401420	2215	2215	2215	2215	0
494	20231025	113400	58401420	2215	2215	2215	2215	47
495	20231025	113300	58297315	2200	2200	2200	2200	0
496	20231025	113200	58297315	2200	2200	2200	2200	0
497	20231025	113100	58297315	2200	2200	2200	2200	0
498	20231025	113000	58297315	2200	2230	2230	2200	10
499	20231025	112900	58275055	2230	2230	2230	2230	0
500	20231025	112800	58275055	2230	2230	2230	2230	3
501	20231025	112700	58268365	2230	2225	2230	2225	5
502	20231025	112600	58257225	2230	2230	2230	2230	0
503	20231025	112500	58257225	2230	2230	2230	2230	0
504	20231025	112400	58257225	2230	2215	2230	2215	190
505	20231025	112300	57836345	2215	2215	2215	2215	383
506	20231025	112200	56988000	2215	2215	2215	2215	0
507	20231025	112100	56988000	2215	2215	2215	2215	0
508	20231025	112000	56988000	2215	2215	2215	2215	0
509	20231025	111900	56988000	2215	2215	2215	2215	0
510	20231025	111800	56988000	2215	2215	2215	2215	0
511	20231025	111700	56988000	2215	2215	2215	2215	0
512	20231025	111600	56988000	2215	2215	2215	2215	0
513	20231025	111500	56988000	2215	2215	2215	2215	0
514	20231025	111400	56988000	2215	2215	2215	2215	0
515	20231025	111300	56988000	2215	2215	2215	2215	0
516	20231025	111200	56988000	2215	2215	2215	2215	0
517	20231025	111100	56988000	2215	2215	2215	2215	611
518	20231025	111000	55634635	2200	2200	2200	2200	0
519	20231025	110900	55634635	2200	2200	2200	2200	0
520	20231025	110800	55634635	2200	2200	2200	2200	686
521	20231025	110700	54125435	2190	2195	2195	2190	2740
522	20231025	110600	48124740	2195	2210	2210	2195	1250
523	20231025	110500	45375770	2200	2200	2200	2200	0
524	20231025	110400	45375770	2200	2215	2215	2200	100
525	20231025	110300	45155720	2220	2220	2220	2220	0
526	20231025	110200	45155720	2220	2220	2220	2220	0
527	20231025	110100	45155720	2220	2220	2220	2220	0
528	20231025	110000	45155720	2220	2220	2220	2220	61
529	20231025	105900	45020300	2220	2220	2220	2220	0
530	20231025	105800	45020300	2220	2220	2220	2220	0
531	20231025	105700	45020300	2220	2220	2220	2220	0
532	20231025	105600	45020300	2220	2220	2220	2220	0
533	20231025	105500	45020300	2220	2220	2220	2220	0
534	20231025	105400	45020300	2220	2220	2220	2220	0
535	20231025	105300	45020300	2220	2220	2220	2220	0
536	20231025	105200	45020300	2220	2220	2220	2220	0
537	20231025	105100	45020300	2220	2220	2220	2220	0
538	20231025	105000	45020300	2220	2220	2220	2220	0
539	20231025	104900	45020300	2220	2220	2220	2220	0
540	20231025	104800	45020300	2220	2220	2220	2220	534
541	20231025	104700	43834820	2220	2220	2220	2220	0
542	20231025	104600	43834820	2220	2220	2220	2220	948
543	20231025	104500	41730260	2220	2220	2220	2220	78
544	20231025	104400	41557100	2220	2230	2230	2220	32
545	20231025	104300	41485960	2230	2230	2230	2230	8
546	20231025	104200	41468120	2230	2230	2230	2230	0
547	20231025	104100	41468120	2230	2230	2230	2230	0
548	20231025	104000	41468120	2230	2230	2230	2230	0
549	20231025	103900	41468120	2230	2230	2230	2230	0
550	20231025	103800	41468120	2230	2230	2230	2230	1
551	20231025	103700	41465890	2200	2220	2220	2200	7
552	20231025	103600	41450370	2220	2225	2230	2220	360
553	20231025	103500	40650560	2200	2220	2230	2200	250
554	20231025	103400	40095570	2235	2230	2235	2215	359
555	20231025	103300	39297205	2235	2220	2235	2210	72
556	20231025	103200	39137680	2220	2235	2235	2220	101
557	20231025	103100	38911960	2210	2235	2235	2210	18
558	20231025	103000	38871825	2240	2240	2240	2240	0
559	20231025	102900	38871825	2240	2240	2240	2240	0
560	20231025	102800	38871825	2240	2240	2240	2240	0
561	20231025	102700	38871825	2240	2240	2240	2240	1
562	20231025	102600	38869585	2250	2250	2250	2250	0
563	20231025	102500	38869585	2250	2250	2250	2250	0
564	20231025	102400	38869585	2250	2250	2250	2250	1
565	20231025	102300	38867335	2250	2250	2250	2250	5
566	20231025	102200	38856085	2250	2250	2250	2250	0
567	20231025	102100	38856085	2250	2250	2250	2250	0
568	20231025	102000	38856085	2250	2250	2250	2250	0
569	20231025	101900	38856085	2250	2250	2250	2250	0
570	20231025	101800	38856085	2250	2250	2250	2250	0
571	20231025	101700	38856085	2250	2250	2250	2250	0
572	20231025	101600	38856085	2250	2250	2250	2250	0
573	20231025	101500	38856085	2250	2250	2250	2250	1
574	20231025	101400	38853835	2250	2250	2250	2250	0
575	20231025	101300	38853835	2250	2250	2250	2250	0
576	20231025	101200	38853835	2250	2250	2250	2250	0
577	20231025	101100	38853835	2250	2250	2250	2250	0
578	20231025	101000	38853835	2250	2245	2250	2245	1027
579	20231025	100900	36548215	2245	2245	2245	2245	0
580	20231025	100800	36548215	2245	2240	2245	2240	386
581	20231025	100700	35683435	2240	2240	2240	2240	36
582	20231025	100600	35602795	2240	2240	2240	2240	100
583	20231025	100500	35378795	2240	2235	2240	2235	6
584	20231025	100400	35365380	2235	2235	2235	2235	0
585	20231025	100300	35365380	2235	2235	2235	2235	0
586	20231025	100200	35365380	2235	2235	2235	2235	210
587	20231025	100100	34896030	2240	2240	2240	2240	0
588	20231025	100000	34896030	2240	2240	2240	2240	0
589	20231025	095900	34896030	2240	2240	2240	2240	0
590	20231025	095800	34896030	2240	2240	2240	2240	0
591	20231025	095700	34896030	2240	2240	2240	2240	28
592	20231025	095600	34833310	2230	2230	2230	2230	0
593	20231025	095500	34833310	2230	2230	2230	2230	20
594	20231025	095400	34788710	2240	2240	2240	2240	196
595	20231025	095300	34349670	2240	2240	2240	2240	0
596	20231025	095200	34349670	2240	2240	2240	2240	0
597	20231025	095100	34349670	2240	2230	2240	2230	2
598	20231025	095000	34345200	2235	2235	2235	2235	1
599	20231025	094900	34342965	2240	2240	2240	2240	1
600	20231025	094800	34340725	2235	2240	2240	2235	18
601	20231025	094700	34300490	2245	2245	2245	2245	0
602	20231025	094600	34300490	2245	2245	2245	2245	59
603	20231025	094500	34168035	2250	2250	2250	2250	32
604	20231025	094400	34096035	2250	2245	2250	2245	311
605	20231025	094300	33397435	2250	2250	2250	2250	0
606	20231025	094200	33397435	2250	2250	2250	2250	0
607	20231025	094100	33397435	2250	2250	2250	2250	0
608	20231025	094000	33397435	2250	2250	2250	2250	0
609	20231025	093900	33397435	2250	2250	2250	2250	0
610	20231025	093800	33397435	2250	2250	2250	2250	0
611	20231025	093700	33397435	2250	2250	2250	2250	0
612	20231025	093600	33397435	2250	2250	2250	2250	0
613	20231025	093500	33397435	2250	2250	2250	2250	0
614	20231025	093400	33397435	2250	2245	2250	2245	540
615	20231025	093300	32185125	2245	2245	2245	2245	5
616	20231025	093200	32173900	2245	2245	2245	2245	7
617	20231025	093100	32158185	2250	2250	2250	2250	0
618	20231025	093000	32158185	2250	2250	2250	2250	5
619	20231025	092900	32146935	2250	2245	2250	2245	500
620	20231025	092800	31023055	2245	2250	2250	2245	306
621	20231025	092700	30335990	2250	2245	2250	2245	714
622	20231025	092600	28733055	2245	2245	2245	2245	0
623	20231025	092500	28733055	2245	2245	2245	2245	20
624	20231025	092400	28688155	2245	2230	2245	2230	4
625	20231025	092300	28679220	2245	2225	2245	2225	5287
626	20231025	092200	16894520	2205	2205	2205	2205	2
627	20231025	092100	16890110	2220	2220	2220	2220	1615
628	20231025	092000	13304810	2205	2205	2205	2205	0
629	20231025	091900	13304810	2205	2205	2205	2205	2
630	20231025	091800	13300400	2220	2215	2220	2205	417
631	20231025	091700	12379720	2205	2210	2210	2205	575
632	20231025	091600	11108975	2220	2210	2220	2210	25
633	20231025	091500	11053705	2225	2225	2225	2225	0
634	20231025	091400	11053705	2225	2225	2225	2225	0
635	20231025	091300	11053705	2225	2210	2225	2210	3
636	20231025	091200	11047060	2225	2210	2225	2210	2
637	20231025	091100	11042625	2200	2200	2200	2200	0
638	20231025	091000	11042625	2200	2200	2200	2200	0
639	20231025	090900	11042625	2200	2220	2220	2200	1512
640	20231025	090800	7710765	2200	2200	2200	2200	0
641	20231025	090700	7710765	2200	2200	2200	2200	0
642	20231025	090600	7710765	2200	2235	2235	2200	27
643	20231025	090500	7650840	2225	2230	2240	2225	23
644	20231025	090400	7599545	2230	2230	2230	2230	4
645	20231025	090300	7590625	2245	2245	2245	2245	0
646	20231025	090200	7590625	2245	2230	2245	2205	427
647	20231025	090100	6637465	2235	2220	2235	2220	446
648	20231025	090000	5642615	2220	2190	2220	2190	2574