KissMeData/025880/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190400	190475585	2540	2540	2540	2540	2034
3	20231025	190300	190475585	2540	2540	2540	2540	0
4	20231025	190200	190475585	2540	2540	2540	2540	0
5	20231025	190100	190475585	2540	2540	2540	2540	0
6	20231025	190000	190475585	2540	2540	2540	2540	0
7	20231025	185900	190475585	2540	2540	2540	2540	0
8	20231025	185800	190475585	2540	2540	2540	2540	0
9	20231025	185700	190475585	2540	2540	2540	2540	0
10	20231025	185600	190475585	2540	2540	2540	2540	0
11	20231025	185500	190475585	2540	2540	2540	2540	0
12	20231025	185400	190475585	2540	2540	2540	2540	0
13	20231025	185300	190475585	2540	2540	2540	2540	0
14	20231025	185200	190475585	2540	2540	2540	2540	0
15	20231025	185100	190475585	2540	2540	2540	2540	0
16	20231025	185000	190475585	2540	2540	2540	2540	0
17	20231025	184900	190475585	2540	2540	2540	2540	0
18	20231025	184800	190475585	2540	2540	2540	2540	0
19	20231025	184700	190475585	2540	2540	2540	2540	0
20	20231025	184600	190475585	2540	2540	2540	2540	0
21	20231025	184500	190475585	2540	2540	2540	2540	0
22	20231025	184400	190475585	2540	2540	2540	2540	0
23	20231025	184300	190475585	2540	2540	2540	2540	0
24	20231025	184200	190475585	2540	2540	2540	2540	0
25	20231025	184100	190475585	2540	2540	2540	2540	0
26	20231025	184000	190475585	2540	2540	2540	2540	0
27	20231025	183900	190475585	2540	2540	2540	2540	0
28	20231025	183800	190475585	2540	2540	2540	2540	0
29	20231025	183700	190475585	2540	2540	2540	2540	0
30	20231025	183600	190475585	2540	2540	2540	2540	0
31	20231025	183500	190475585	2540	2540	2540	2540	0
32	20231025	183400	190475585	2540	2540	2540	2540	2034
33	20231025	183300	190475585	2540	2540	2540	2540	0
34	20231025	183200	190475585	2540	2540	2540	2540	0
35	20231025	183100	190475585	2540	2540	2540	2540	0
36	20231025	183000	190475585	2540	2540	2540	2540	0
37	20231025	182900	190475585	2540	2540	2540	2540	0
38	20231025	182800	190475585	2540	2540	2540	2540	0
39	20231025	182700	190475585	2540	2540	2540	2540	0
40	20231025	182600	190475585	2540	2540	2540	2540	0
41	20231025	182500	190475585	2540	2540	2540	2540	0
42	20231025	182400	190475585	2540	2540	2540	2540	0
43	20231025	182300	190475585	2540	2540	2540	2540	0
44	20231025	182200	190475585	2540	2540	2540	2540	0
45	20231025	182100	190475585	2540	2540	2540	2540	0
46	20231025	182000	190475585	2540	2540	2540	2540	0
47	20231025	181900	190475585	2540	2540	2540	2540	0
48	20231025	181800	190475585	2540	2540	2540	2540	0
49	20231025	181700	190475585	2540	2540	2540	2540	0
50	20231025	181600	190475585	2540	2540	2540	2540	0
51	20231025	181500	190475585	2540	2540	2540	2540	0
52	20231025	181400	190475585	2540	2540	2540	2540	0
53	20231025	181300	190475585	2540	2540	2540	2540	0
54	20231025	181200	190475585	2540	2540	2540	2540	0
55	20231025	181100	190475585	2540	2540	2540	2540	0
56	20231025	181000	190475585	2540	2540	2540	2540	0
57	20231025	180900	190475585	2540	2540	2540	2540	0
58	20231025	180800	190475585	2540	2540	2540	2540	0
59	20231025	180700	190475585	2540	2540	2540	2540	0
60	20231025	180600	190475585	2540	2540	2540	2540	0
61	20231025	180500	190475585	2540	2540	2540	2540	0
62	20231025	180400	190475585	2540	2540	2540	2540	2034
63	20231025	180300	190475585	2540	2540	2540	2540	0
64	20231025	180200	190475585	2540	2540	2540	2540	0
65	20231025	180100	190475585	2540	2540	2540	2540	0
66	20231025	180000	190475585	2540	2540	2540	2540	0
67	20231025	175900	190475585	2540	2540	2540	2540	0
68	20231025	175800	190475585	2540	2540	2540	2540	0
69	20231025	175700	190475585	2540	2540	2540	2540	0
70	20231025	175600	190475585	2540	2540	2540	2540	0
71	20231025	175500	190475585	2540	2540	2540	2540	0
72	20231025	175400	190475585	2540	2540	2540	2540	0
73	20231025	175300	190475585	2540	2540	2540	2540	0
74	20231025	175200	190475585	2540	2540	2540	2540	0
75	20231025	175100	190475585	2540	2540	2540	2540	0
76	20231025	175000	190475585	2540	2540	2540	2540	0
77	20231025	174900	190475585	2540	2540	2540	2540	0
78	20231025	174800	190475585	2540	2540	2540	2540	0
79	20231025	174700	190475585	2540	2540	2540	2540	0
80	20231025	174600	190475585	2540	2540	2540	2540	0
81	20231025	174500	190475585	2540	2540	2540	2540	0
82	20231025	174400	190475585	2540	2540	2540	2540	0
83	20231025	174300	190475585	2540	2540	2540	2540	0
84	20231025	174200	190475585	2540	2540	2540	2540	0
85	20231025	174100	190475585	2540	2540	2540	2540	0
86	20231025	174000	190475585	2540	2540	2540	2540	0
87	20231025	173900	190475585	2540	2540	2540	2540	0
88	20231025	173800	190475585	2540	2540	2540	2540	0
89	20231025	173700	190475585	2540	2540	2540	2540	0
90	20231025	173600	190475585	2540	2540	2540	2540	0
91	20231025	173500	190475585	2540	2540	2540	2540	0
92	20231025	173400	190475585	2540	2540	2540	2540	2034
93	20231025	173300	190475585	2540	2540	2540	2540	0
94	20231025	173200	190475585	2540	2540	2540	2540	0
95	20231025	173100	190475585	2540	2540	2540	2540	0
96	20231025	173000	190475585	2540	2540	2540	2540	0
97	20231025	172900	190475585	2540	2540	2540	2540	0
98	20231025	172800	190475585	2540	2540	2540	2540	0
99	20231025	172700	190475585	2540	2540	2540	2540	0
100	20231025	172600	190475585	2540	2540	2540	2540	0
101	20231025	172500	190475585	2540	2540	2540	2540	0
102	20231025	172400	190475585	2540	2540	2540	2540	0
103	20231025	172300	190475585	2540	2540	2540	2540	0
104	20231025	172200	190475585	2540	2540	2540	2540	0
105	20231025	172100	190475585	2540	2540	2540	2540	0
106	20231025	172000	190475585	2540	2540	2540	2540	0
107	20231025	171900	190475585	2540	2540	2540	2540	0
108	20231025	171800	190475585	2540	2540	2540	2540	0
109	20231025	171700	190475585	2540	2540	2540	2540	0
110	20231025	171600	190475585	2540	2540	2540	2540	0
111	20231025	171500	190475585	2540	2540	2540	2540	0
112	20231025	171400	190475585	2540	2540	2540	2540	0
113	20231025	171300	190475585	2540	2540	2540	2540	0
114	20231025	171200	190475585	2540	2540	2540	2540	0
115	20231025	171100	190475585	2540	2540	2540	2540	0
116	20231025	171000	190475585	2540	2540	2540	2540	0
117	20231025	170900	190475585	2540	2540	2540	2540	0
118	20231025	170800	190475585	2540	2540	2540	2540	0
119	20231025	170700	190475585	2540	2540	2540	2540	0
120	20231025	170600	190475585	2540	2540	2540	2540	0
121	20231025	170500	190475585	2540	2540	2540	2540	0
122	20231025	170400	190475585	2540	2540	2540	2540	2034
123	20231025	170300	190475585	2540	2540	2540	2540	0
124	20231025	170200	190475585	2540	2540	2540	2540	0
125	20231025	170100	190475585	2540	2540	2540	2540	0
126	20231025	170000	190475585	2540	2540	2540	2540	0
127	20231025	165900	190475585	2540	2540	2540	2540	0
128	20231025	165800	190475585	2540	2540	2540	2540	0
129	20231025	165700	190475585	2540	2540	2540	2540	0
130	20231025	165600	190475585	2540	2540	2540	2540	0
131	20231025	165500	190475585	2540	2540	2540	2540	0
132	20231025	165400	190475585	2540	2540	2540	2540	0
133	20231025	165300	190475585	2540	2540	2540	2540	0
134	20231025	165200	190475585	2540	2540	2540	2540	0
135	20231025	165100	190475585	2540	2540	2540	2540	0
136	20231025	165000	190475585	2540	2540	2540	2540	0
137	20231025	164900	190475585	2540	2540	2540	2540	0
138	20231025	164800	190475585	2540	2540	2540	2540	0
139	20231025	164700	190475585	2540	2540	2540	2540	0
140	20231025	164600	190475585	2540	2540	2540	2540	0
141	20231025	164500	190475585	2540	2540	2540	2540	0
142	20231025	164400	190475585	2540	2540	2540	2540	0
143	20231025	164300	190475585	2540	2540	2540	2540	0
144	20231025	164200	190475585	2540	2540	2540	2540	0
145	20231025	164100	190475585	2540	2540	2540	2540	0
146	20231025	164000	190475585	2540	2540	2540	2540	0
147	20231025	163900	190475585	2540	2540	2540	2540	0
148	20231025	163800	190475585	2540	2540	2540	2540	0
149	20231025	163700	190475585	2540	2540	2540	2540	0
150	20231025	163600	190475585	2540	2540	2540	2540	0
151	20231025	163500	190475585	2540	2540	2540	2540	0
152	20231025	163400	190475585	2540	2540	2540	2540	2034
153	20231025	163300	190475585	2540	2540	2540	2540	0
154	20231025	163200	190475585	2540	2540	2540	2540	0
155	20231025	163100	190475585	2540	2540	2540	2540	0
156	20231025	163000	190475585	2540	2540	2540	2540	0
157	20231025	162900	190475585	2540	2540	2540	2540	0
158	20231025	162800	190475585	2540	2540	2540	2540	0
159	20231025	162700	190475585	2540	2540	2540	2540	0
160	20231025	162600	190475585	2540	2540	2540	2540	0
161	20231025	162500	190475585	2540	2540	2540	2540	0
162	20231025	162400	190475585	2540	2540	2540	2540	0
163	20231025	162300	190475585	2540	2540	2540	2540	0
164	20231025	162200	190475585	2540	2540	2540	2540	0
165	20231025	162100	190475585	2540	2540	2540	2540	0
166	20231025	162000	190475585	2540	2540	2540	2540	0
167	20231025	161900	190475585	2540	2540	2540	2540	0
168	20231025	161800	190475585	2540	2540	2540	2540	0
169	20231025	161700	190475585	2540	2540	2540	2540	0
170	20231025	161600	190475585	2540	2540	2540	2540	0
171	20231025	161500	190475585	2540	2540	2540	2540	0
172	20231025	161400	190475585	2540	2540	2540	2540	0
173	20231025	161300	190475585	2540	2540	2540	2540	0
174	20231025	161200	190475585	2540	2540	2540	2540	0
175	20231025	161100	190475585	2540	2540	2540	2540	0
176	20231025	161000	190475585	2540	2540	2540	2540	0
177	20231025	160900	190475585	2540	2540	2540	2540	0
178	20231025	160800	190475585	2540	2540	2540	2540	0
179	20231025	160700	190475585	2540	2540	2540	2540	0
180	20231025	160600	190475585	2540	2540	2540	2540	0
181	20231025	160500	190475585	2540	2540	2540	2540	0
182	20231025	160400	190475585	2540	2540	2540	2540	2034
183	20231025	160300	190475585	2540	2540	2540	2540	0
184	20231025	160200	190475585	2540	2540	2540	2540	0
185	20231025	160100	190475585	2540	2540	2540	2540	0
186	20231025	160000	190475585	2540	2540	2540	2540	0
187	20231025	155900	190475585	2540	2540	2540	2540	0
188	20231025	155800	190475585	2540	2540	2540	2540	0
189	20231025	155700	190475585	2540	2540	2540	2540	0
190	20231025	155600	190475585	2540	2540	2540	2540	0
191	20231025	155500	190475585	2540	2540	2540	2540	0
192	20231025	155400	190475585	2540	2540	2540	2540	0
193	20231025	155300	190475585	2540	2540	2540	2540	0
194	20231025	155200	190475585	2540	2540	2540	2540	0
195	20231025	155100	190475585	2540	2540	2540	2540	0
196	20231025	155000	190475585	2540	2540	2540	2540	0
197	20231025	154900	190475585	2540	2540	2540	2540	0
198	20231025	154800	190475585	2540	2540	2540	2540	0
199	20231025	154700	190475585	2540	2540	2540	2540	0
200	20231025	154600	190475585	2540	2540	2540	2540	0
201	20231025	154500	190475585	2540	2540	2540	2540	0
202	20231025	154400	190475585	2540	2540	2540	2540	0
203	20231025	154300	190475585	2540	2540	2540	2540	0
204	20231025	154200	190475585	2540	2540	2540	2540	0
205	20231025	154100	190475585	2540	2540	2540	2540	0
206	20231025	154000	190475585	2540	2540	2540	2540	0
207	20231025	153900	190475585	2540	2540	2540	2540	0
208	20231025	153800	190475585	2540	2540	2540	2540	0
209	20231025	153700	190475585	2540	2540	2540	2540	0
210	20231025	153600	190475585	2540	2540	2540	2540	0
211	20231025	153500	190475585	2540	2540	2540	2540	0
212	20231025	153400	190475585	2540	2540	2540	2540	2034
213	20231025	153300	190475585	2540	2540	2540	2540	0
214	20231025	153200	190475585	2540	2540	2540	2540	0
215	20231025	153100	190475585	2540	2540	2540	2540	0
216	20231025	153000	190475585	2540	2540	2540	2540	2034
217	20231025	152900	185309225	2540	2540	2540	2540	0
218	20231025	152800	185309225	2540	2540	2540	2540	0
219	20231025	152700	185309225	2540	2540	2540	2540	0
220	20231025	152600	185309225	2540	2540	2540	2540	0
221	20231025	152500	185309225	2540	2540	2540	2540	0
222	20231025	152400	185309225	2540	2540	2540	2540	0
223	20231025	152300	185309225	2540	2540	2540	2540	0
224	20231025	152200	185309225	2540	2540	2540	2540	0
225	20231025	152100	185309225	2540	2540	2540	2540	0
226	20231025	152000	185309225	2540	2540	2540	2540	0
227	20231025	151900	185309225	2540	2540	2540	2540	169
228	20231025	151800	184879965	2535	2540	2540	2535	33
229	20231025	151700	184796160	2535	2535	2535	2535	1
230	20231025	151600	184793625	2535	2535	2535	2535	230
231	20231025	151500	184210575	2535	2540	2540	2535	123
232	20231025	151400	183898755	2540	2540	2540	2540	0
233	20231025	151300	183898755	2540	2540	2540	2540	5
234	20231025	151200	183886055	2535	2535	2540	2535	318
235	20231025	151100	183079610	2535	2535	2535	2535	0
236	20231025	151000	183079610	2535	2535	2535	2535	10
237	20231025	150900	183054260	2540	2540	2540	2540	0
238	20231025	150800	183054260	2540	2540	2540	2540	0
239	20231025	150700	183054260	2540	2540	2540	2540	43
240	20231025	150600	182945040	2535	2535	2535	2535	31
241	20231025	150500	182866455	2540	2540	2540	2540	0
242	20231025	150400	182866455	2540	2540	2540	2540	0
243	20231025	150300	182866455	2540	2540	2540	2540	0
244	20231025	150200	182866455	2540	2540	2540	2540	0
245	20231025	150100	182866455	2540	2540	2540	2540	0
246	20231025	150000	182866455	2540	2540	2540	2540	1
247	20231025	145900	182863915	2525	2525	2525	2525	110
248	20231025	145800	182586165	2525	2525	2525	2525	0
249	20231025	145700	182586165	2525	2525	2525	2525	0
250	20231025	145600	182586165	2525	2545	2545	2525	1685
251	20231025	145500	178317725	2535	2535	2535	2535	0
252	20231025	145400	178317725	2535	2535	2535	2535	0
253	20231025	145300	178317725	2535	2535	2535	2535	0
254	20231025	145200	178317725	2535	2535	2535	2535	0
255	20231025	145100	178317725	2535	2535	2535	2535	0
256	20231025	145000	178317725	2535	2535	2535	2535	0
257	20231025	144900	178317725	2535	2535	2535	2535	0
258	20231025	144800	178317725	2535	2535	2535	2535	0
259	20231025	144700	178317725	2535	2535	2535	2535	0
260	20231025	144600	178317725	2535	2535	2535	2535	0
261	20231025	144500	178317725	2535	2540	2540	2535	503
262	20231025	144400	177041530	2545	2545	2545	2545	0
263	20231025	144300	177041530	2545	2545	2545	2545	5
264	20231025	144200	177028805	2545	2545	2545	2545	0
265	20231025	144100	177028805	2545	2545	2545	2545	28
266	20231025	144000	176957545	2540	2540	2540	2540	0
267	20231025	143900	176957545	2540	2540	2540	2540	0
268	20231025	143800	176957545	2540	2540	2540	2540	303
269	20231025	143700	176187925	2540	2540	2540	2540	0
270	20231025	143600	176187925	2540	2540	2540	2540	300
271	20231025	143500	175425925	2535	2535	2535	2535	0
272	20231025	143400	175425925	2535	2535	2535	2535	0
273	20231025	143300	175425925	2535	2535	2535	2535	0
274	20231025	143200	175425925	2535	2535	2535	2535	141
275	20231025	143100	175068490	2535	2535	2535	2535	0
276	20231025	143000	175068490	2535	2535	2535	2535	0
277	20231025	142900	175068490	2535	2535	2535	2535	0
278	20231025	142800	175068490	2535	2535	2535	2535	20
279	20231025	142700	175017790	2545	2545	2545	2545	0
280	20231025	142600	175017790	2545	2545	2545	2545	0
281	20231025	142500	175017790	2545	2545	2545	2545	0
282	20231025	142400	175017790	2545	2545	2545	2545	0
283	20231025	142300	175017790	2545	2545	2545	2545	628
284	20231025	142200	173419530	2545	2545	2545	2545	0
285	20231025	142100	173419530	2545	2545	2545	2545	0
286	20231025	142000	173419530	2545	2545	2545	2545	0
287	20231025	141900	173419530	2545	2545	2545	2545	331
288	20231025	141800	172577135	2540	2540	2540	2540	0
289	20231025	141700	172577135	2540	2545	2545	2540	1552
290	20231025	141600	168634555	2545	2545	2545	2545	0
291	20231025	141500	168634555	2545	2545	2545	2545	0
292	20231025	141400	168634555	2545	2545	2545	2545	0
293	20231025	141300	168634555	2545	2545	2545	2545	88
294	20231025	141200	168410595	2545	2545	2545	2545	20
295	20231025	141100	168359695	2545	2545	2545	2545	0
296	20231025	141000	168359695	2545	2545	2545	2545	0
297	20231025	140900	168359695	2545	2545	2545	2545	0
298	20231025	140800	168359695	2545	2545	2545	2545	0
299	20231025	140700	168359695	2545	2545	2545	2545	86
300	20231025	140600	168140825	2545	2545	2545	2545	0
301	20231025	140500	168140825	2545	2545	2545	2545	0
302	20231025	140400	168140825	2545	2545	2545	2545	1
303	20231025	140300	168138280	2540	2540	2540	2540	0
304	20231025	140200	168138280	2540	2540	2540	2540	981
305	20231025	140100	165646540	2545	2545	2545	2545	55
306	20231025	140000	165506565	2540	2540	2540	2540	0
307	20231025	135900	165506565	2540	2540	2540	2540	0
308	20231025	135800	165506565	2540	2540	2540	2540	0
309	20231025	135700	165506565	2540	2540	2540	2540	327
310	20231025	135600	164675985	2545	2545	2545	2545	0
311	20231025	135500	164675985	2545	2545	2545	2545	0
312	20231025	135400	164675985	2545	2545	2545	2545	1
313	20231025	135300	164673440	2545	2545	2545	2545	0
314	20231025	135200	164673440	2545	2545	2545	2545	500
315	20231025	135100	163400940	2545	2545	2545	2545	0
316	20231025	135000	163400940	2545	2545	2545	2545	0
317	20231025	134900	163400940	2545	2545	2545	2545	0
318	20231025	134800	163400940	2545	2545	2545	2545	0
319	20231025	134700	163400940	2545	2545	2545	2545	1262
320	20231025	134600	160189150	2545	2545	2545	2545	0
321	20231025	134500	160189150	2545	2545	2545	2545	500
322	20231025	134400	158916650	2545	2545	2545	2545	0
323	20231025	134300	158916650	2545	2545	2545	2545	0
324	20231025	134200	158916650	2545	2545	2545	2545	1036
325	20231025	134100	156280030	2540	2540	2540	2540	0
326	20231025	134000	156280030	2540	2540	2540	2540	0
327	20231025	133900	156280030	2540	2540	2540	2540	250
328	20231025	133800	155645030	2545	2545	2545	2545	0
329	20231025	133700	155645030	2545	2545	2545	2545	0
330	20231025	133600	155645030	2545	2545	2545	2545	275
331	20231025	133500	154945155	2535	2535	2535	2535	0
332	20231025	133400	154945155	2535	2535	2535	2535	100
333	20231025	133300	154691655	2535	2535	2535	2535	0
334	20231025	133200	154691655	2535	2535	2535	2535	0
335	20231025	133100	154691655	2535	2535	2535	2535	0
336	20231025	133000	154691655	2535	2535	2535	2535	0
337	20231025	132900	154691655	2535	2535	2535	2535	0
338	20231025	132800	154691655	2535	2540	2540	2535	4000
339	20231025	132700	144543835	2540	2540	2540	2540	0
340	20231025	132600	144543835	2540	2540	2540	2540	0
341	20231025	132500	144543835	2540	2540	2540	2540	0
342	20231025	132400	144543835	2540	2540	2540	2540	228
343	20231025	132300	143964715	2550	2550	2550	2550	0
344	20231025	132200	143964715	2550	2550	2550	2550	0
345	20231025	132100	143964715	2550	2550	2550	2550	0
346	20231025	132000	143964715	2550	2550	2550	2550	0
347	20231025	131900	143964715	2550	2550	2550	2550	0
348	20231025	131800	143964715	2550	2550	2550	2550	40
349	20231025	131700	143862715	2550	2550	2550	2550	39
350	20231025	131600	143763265	2540	2540	2540	2540	0
351	20231025	131500	143763265	2540	2540	2540	2540	0
352	20231025	131400	143763265	2540	2550	2550	2540	2006
353	20231025	131300	138660075	2555	2555	2555	2555	0
354	20231025	131200	138660075	2555	2555	2555	2555	0
355	20231025	131100	138660075	2555	2555	2555	2555	200
356	20231025	131000	138149075	2550	2550	2550	2550	542
357	20231025	130900	136766975	2550	2550	2550	2550	0
358	20231025	130800	136766975	2550	2550	2550	2550	0
359	20231025	130700	136766975	2550	2550	2550	2550	0
360	20231025	130600	136766975	2550	2550	2550	2550	0
361	20231025	130500	136766975	2550	2550	2550	2550	0
362	20231025	130400	136766975	2550	2550	2550	2550	0
363	20231025	130300	136766975	2550	2550	2550	2550	83
364	20231025	130200	136555325	2550	2550	2550	2550	315
365	20231025	130100	135752075	2550	2550	2550	2550	0
366	20231025	130000	135752075	2550	2550	2550	2550	0
367	20231025	125900	135752075	2550	2550	2550	2550	40
368	20231025	125800	135650075	2550	2550	2550	2550	0
369	20231025	125700	135650075	2550	2545	2550	2545	402
370	20231025	125600	134625025	2545	2545	2545	2545	168
371	20231025	125500	134197465	2555	2555	2555	2555	0
372	20231025	125400	134197465	2555	2550	2555	2550	87
373	20231025	125300	133975610	2550	2545	2550	2545	591
374	20231025	125200	132469560	2550	2550	2550	2550	0
375	20231025	125100	132469560	2550	2550	2550	2550	0
376	20231025	125000	132469560	2550	2545	2550	2545	1879
377	20231025	124900	127678685	2540	2540	2540	2540	0
378	20231025	124800	127678685	2540	2540	2540	2540	0
379	20231025	124700	127678685	2540	2540	2540	2540	0
380	20231025	124600	127678685	2540	2540	2540	2540	413
381	20231025	124500	126629665	2535	2535	2535	2535	0
382	20231025	124400	126629665	2535	2535	2535	2535	0
383	20231025	124300	126629665	2535	2535	2535	2535	50
384	20231025	124200	126502915	2535	2535	2535	2535	0
385	20231025	124100	126502915	2535	2540	2540	2535	143
386	20231025	124000	126139820	2535	2535	2535	2535	30
387	20231025	123900	126063770	2535	2535	2535	2535	50
388	20231025	123800	125937020	2535	2535	2535	2535	0
389	20231025	123700	125937020	2535	2535	2535	2535	0
390	20231025	123600	125937020	2535	2535	2535	2535	0
391	20231025	123500	125937020	2535	2535	2535	2535	0
392	20231025	123400	125937020	2535	2535	2535	2535	0
393	20231025	123300	125937020	2535	2535	2535	2535	0
394	20231025	123200	125937020	2535	2535	2535	2535	1
395	20231025	123100	125934485	2535	2535	2535	2535	0
396	20231025	123000	125934485	2535	2535	2535	2535	0
397	20231025	122900	125934485	2535	2535	2535	2535	84
398	20231025	122800	125721545	2535	2535	2535	2535	0
399	20231025	122700	125721545	2535	2535	2535	2535	0
400	20231025	122600	125721545	2535	2535	2535	2535	1
401	20231025	122500	125719010	2540	2540	2540	2540	0
402	20231025	122400	125719010	2540	2540	2540	2540	0
403	20231025	122300	125719010	2540	2540	2540	2540	10
404	20231025	122200	125693610	2535	2535	2535	2535	0
405	20231025	122100	125693610	2535	2535	2535	2535	0
406	20231025	122000	125693610	2535	2535	2535	2535	3
407	20231025	121900	125686005	2540	2540	2540	2540	0
408	20231025	121800	125686005	2540	2540	2540	2540	0
409	20231025	121700	125686005	2540	2540	2540	2540	0
410	20231025	121600	125686005	2540	2540	2540	2540	0
411	20231025	121500	125686005	2540	2540	2540	2540	1393
412	20231025	121400	122147785	2540	2540	2540	2540	196
413	20231025	121300	121649945	2540	2540	2540	2540	0
414	20231025	121200	121649945	2540	2540	2540	2540	0
415	20231025	121100	121649945	2540	2540	2540	2540	341
416	20231025	121000	120783805	2540	2540	2540	2540	1736
417	20231025	120900	116374365	2540	2540	2540	2540	0
418	20231025	120800	116374365	2540	2540	2540	2540	60
419	20231025	120700	116221965	2540	2540	2540	2540	0
420	20231025	120600	116221965	2540	2540	2540	2540	0
421	20231025	120500	116221965	2540	2540	2540	2540	0
422	20231025	120400	116221965	2540	2540	2540	2540	0
423	20231025	120300	116221965	2540	2540	2540	2540	0
424	20231025	120200	116221965	2540	2540	2540	2540	0
425	20231025	120100	116221965	2540	2540	2540	2540	149
426	20231025	120000	115843505	2545	2545	2545	2545	0
427	20231025	115900	115843505	2545	2545	2545	2545	0
428	20231025	115800	115843505	2545	2545	2545	2545	0
429	20231025	115700	115843505	2545	2545	2545	2545	0
430	20231025	115600	115843505	2545	2545	2545	2545	0
431	20231025	115500	115843505	2545	2545	2545	2545	0
432	20231025	115400	115843505	2545	2545	2545	2545	0
433	20231025	115300	115843505	2545	2545	2545	2545	1
434	20231025	115200	115840960	2545	2545	2545	2545	59
435	20231025	115100	115690805	2545	2545	2545	2545	29
436	20231025	115000	115617000	2545	2545	2545	2545	0
437	20231025	114900	115617000	2545	2545	2545	2545	250
438	20231025	114800	114980750	2550	2550	2550	2550	0
439	20231025	114700	114980750	2550	2550	2550	2550	0
440	20231025	114600	114980750	2550	2550	2550	2550	0
441	20231025	114500	114980750	2550	2550	2550	2550	0
442	20231025	114400	114980750	2550	2550	2550	2550	0
443	20231025	114300	114980750	2550	2550	2550	2550	108
444	20231025	114200	114705350	2550	2550	2550	2550	1
445	20231025	114100	114702800	2545	2545	2545	2545	36
446	20231025	114000	114611180	2550	2550	2550	2550	0
447	20231025	113900	114611180	2550	2550	2550	2550	0
448	20231025	113800	114611180	2550	2550	2550	2550	1156
449	20231025	113700	111663380	2550	2550	2550	2550	0
450	20231025	113600	111663380	2550	2550	2550	2550	0
451	20231025	113500	111663380	2550	2550	2550	2550	0
452	20231025	113400	111663380	2550	2550	2550	2550	0
453	20231025	113300	111663380	2550	2545	2550	2540	581
454	20231025	113200	110186855	2550	2545	2550	2545	4242
455	20231025	113100	99380755	2550	2550	2550	2550	1
456	20231025	113000	99378205	2545	2545	2545	2545	822
457	20231025	112900	97286215	2545	2545	2545	2545	0
458	20231025	112800	97286215	2545	2545	2545	2545	0
459	20231025	112700	97286215	2545	2545	2545	2545	0
460	20231025	112600	97286215	2545	2540	2545	2540	48
461	20231025	112500	97164290	2545	2540	2545	2540	24
462	20231025	112400	97103310	2540	2540	2540	2540	5
463	20231025	112300	97090610	2545	2545	2545	2545	0
464	20231025	112200	97090610	2545	2545	2545	2545	23
465	20231025	112100	97032075	2545	2545	2545	2545	98
466	20231025	112000	96782665	2545	2545	2545	2545	0
467	20231025	111900	96782665	2545	2545	2545	2545	0
468	20231025	111800	96782665	2545	2545	2545	2545	47
469	20231025	111700	96663050	2545	2545	2545	2545	1
470	20231025	111600	96660505	2545	2545	2545	2545	650
471	20231025	111500	95006255	2545	2540	2545	2540	835
472	20231025	111400	92882850	2540	2540	2540	2540	0
473	20231025	111300	92882850	2540	2540	2540	2540	0
474	20231025	111200	92882850	2540	2550	2550	2540	248
475	20231025	111100	92252290	2550	2550	2550	2550	157
476	20231025	111000	91851940	2550	2550	2550	2550	6
477	20231025	110900	91836640	2550	2545	2550	2545	831
478	20231025	110800	89721740	2540	2540	2540	2540	0
479	20231025	110700	89721740	2540	2540	2540	2540	20
480	20231025	110600	89670940	2545	2545	2545	2545	0
481	20231025	110500	89670940	2545	2545	2545	2545	0
482	20231025	110400	89670940	2545	2545	2545	2545	0
483	20231025	110300	89670940	2545	2545	2545	2545	0
484	20231025	110200	89670940	2545	2545	2545	2545	101
485	20231025	110100	89413895	2545	2545	2545	2545	113
486	20231025	110000	89126310	2535	2535	2535	2535	0
487	20231025	105900	89126310	2535	2535	2535	2535	0
488	20231025	105800	89126310	2535	2540	2540	2535	846
489	20231025	105700	86980435	2545	2545	2545	2545	0
490	20231025	105600	86980435	2545	2545	2545	2545	0
491	20231025	105500	86980435	2545	2545	2545	2545	0
492	20231025	105400	86980435	2545	2545	2545	2545	0
493	20231025	105300	86980435	2545	2545	2545	2545	0
494	20231025	105200	86980435	2545	2545	2545	2545	19
495	20231025	105100	86932080	2545	2535	2545	2535	6664
496	20231025	105000	70003645	2535	2540	2540	2535	40
497	20231025	104900	69902135	2535	2535	2535	2535	75
498	20231025	104800	69712010	2540	2535	2540	2535	350
499	20231025	104700	68824330	2535	2535	2535	2535	0
500	20231025	104600	68824330	2535	2535	2535	2535	66
501	20231025	104500	68657020	2535	2535	2535	2535	52
502	20231025	104400	68525200	2540	2540	2540	2540	29
503	20231025	104300	68451540	2540	2540	2540	2540	0
504	20231025	104200	68451540	2540	2540	2540	2540	0
505	20231025	104100	68451540	2540	2540	2540	2540	1
506	20231025	104000	68449000	2535	2535	2535	2535	50
507	20231025	103900	68322250	2540	2540	2540	2540	0
508	20231025	103800	68322250	2540	2535	2540	2535	327
509	20231025	103700	67493120	2535	2540	2540	2535	225
510	20231025	103600	66922670	2540	2540	2540	2535	210
511	20231025	103500	66389610	2540	2540	2540	2540	0
512	20231025	103400	66389610	2540	2540	2540	2540	10
513	20231025	103300	66364210	2540	2540	2540	2540	0
514	20231025	103200	66364210	2540	2540	2540	2540	300
515	20231025	103100	65602210	2535	2535	2535	2535	55
516	20231025	103000	65462785	2535	2535	2535	2535	0
517	20231025	102900	65462785	2535	2545	2545	2535	169
518	20231025	102800	65033425	2545	2545	2545	2545	21
519	20231025	102700	64979980	2545	2545	2545	2545	0
520	20231025	102600	64979980	2545	2545	2545	2545	252
521	20231025	102500	64338640	2545	2545	2545	2545	5
522	20231025	102400	64325915	2545	2545	2545	2545	16
523	20231025	102300	64285195	2540	2540	2540	2540	0
524	20231025	102200	64285195	2540	2540	2540	2540	35
525	20231025	102100	64196295	2540	2540	2540	2540	0
526	20231025	102000	64196295	2540	2540	2540	2540	0
527	20231025	101900	64196295	2540	2540	2540	2540	485
528	20231025	101800	62964395	2540	2540	2540	2540	115
529	20231025	101700	62672295	2545	2545	2545	2545	1
530	20231025	101600	62669750	2545	2545	2545	2545	0
531	20231025	101500	62669750	2545	2545	2545	2545	25
532	20231025	101400	62606125	2545	2545	2545	2545	0
533	20231025	101300	62606125	2545	2545	2545	2545	0
534	20231025	101200	62606125	2545	2545	2545	2545	10
535	20231025	101100	62580675	2545	2545	2545	2545	500
536	20231025	101000	61308175	2550	2550	2550	2550	363
537	20231025	100900	60382525	2550	2545	2550	2545	164
538	20231025	100800	59965025	2550	2545	2550	2545	100
539	20231025	100700	59710520	2545	2545	2545	2545	721
540	20231025	100600	57875575	2550	2550	2550	2550	0
541	20231025	100500	57875575	2550	2555	2555	2550	512
542	20231025	100400	56569950	2555	2555	2555	2555	18
543	20231025	100300	56523960	2555	2555	2555	2555	1
544	20231025	100200	56521405	2555	2550	2555	2550	1386
545	20231025	100100	52986675	2555	2550	2555	2550	1059
546	20231025	100000	50286080	2545	2545	2545	2545	374
547	20231025	095900	49334250	2545	2545	2545	2545	26
548	20231025	095800	49268080	2545	2545	2545	2545	0
549	20231025	095700	49268080	2545	2545	2545	2545	348
550	20231025	095600	48382420	2545	2545	2545	2545	0
551	20231025	095500	48382420	2545	2540	2545	2540	592
552	20231025	095400	46877840	2540	2540	2540	2540	0
553	20231025	095300	46877840	2540	2540	2540	2540	5
554	20231025	095200	46865140	2530	2540	2540	2530	55
555	20231025	095100	46725730	2540	2540	2540	2540	30
556	20231025	095000	46649530	2540	2540	2540	2540	415
557	20231025	094900	45595430	2540	2535	2540	2535	197
558	20231025	094800	45095325	2535	2535	2535	2535	623
559	20231025	094700	43516020	2535	2535	2535	2535	1
560	20231025	094600	43513485	2530	2530	2530	2530	0
561	20231025	094500	43513485	2530	2535	2535	2530	1010
562	20231025	094400	40958135	2535	2535	2535	2535	11
563	20231025	094300	40930250	2540	2540	2540	2540	0
564	20231025	094200	40930250	2540	2540	2540	2540	0
565	20231025	094100	40930250	2540	2535	2540	2535	152
566	20231025	094000	40544735	2535	2535	2535	2535	1
567	20231025	093900	40542200	2535	2535	2535	2535	5
568	20231025	093800	40529525	2535	2535	2535	2535	31
569	20231025	093700	40450940	2525	2525	2525	2525	1
570	20231025	093600	40448415	2530	2530	2530	2530	456
571	20231025	093500	39294735	2530	2530	2530	2530	0
572	20231025	093400	39294735	2530	2530	2530	2530	0
573	20231025	093300	39294735	2530	2520	2530	2520	409
574	20231025	093200	38264045	2520	2520	2520	2520	0
575	20231025	093100	38264045	2520	2530	2530	2520	305
576	20231025	093000	37495395	2530	2530	2530	2530	0
577	20231025	092900	37495395	2530	2530	2530	2530	10
578	20231025	092800	37470095	2530	2530	2530	2530	50
579	20231025	092700	37343595	2530	2530	2530	2530	0
580	20231025	092600	37343595	2530	2530	2530	2530	0
581	20231025	092500	37343595	2530	2530	2530	2530	1
582	20231025	092400	37341065	2520	2520	2520	2520	20
583	20231025	092300	37290665	2530	2530	2530	2530	1
584	20231025	092200	37288135	2515	2515	2515	2515	0
585	20231025	092100	37288135	2515	2515	2515	2515	200
586	20231025	092000	36785135	2515	2515	2515	2515	0
587	20231025	091900	36785135	2515	2515	2515	2515	1
588	20231025	091800	36782620	2515	2515	2515	2515	1
589	20231025	091700	36780105	2530	2530	2530	2530	401
590	20231025	091600	35765575	2510	2520	2520	2510	2000
591	20231025	091500	30737250	2520	2520	2520	2520	103
592	20231025	091400	30477690	2530	2520	2530	2520	883
593	20231025	091300	28244600	2520	2520	2520	2520	396
594	20231025	091200	27246680	2520	2520	2520	2520	450
595	20231025	091100	26112680	2535	2535	2535	2535	0
596	20231025	091000	26112680	2535	2535	2535	2535	6
597	20231025	090900	26097470	2535	2525	2535	2525	30
598	20231025	090800	26021440	2520	2520	2520	2520	1513
599	20231025	090700	22208680	2515	2515	2515	2515	26
600	20231025	090600	22143290	2520	2520	2520	2520	0
601	20231025	090500	22143290	2520	2520	2520	2520	2
602	20231025	090400	22138250	2520	2520	2520	2520	9
603	20231025	090300	22115570	2520	2520	2555	2515	1410
604	20231025	090200	18552575	2515	2510	2515	2510	4615
605	20231025	090100	6968390	2500	2500	2500	2500	936
606	20231025	090000	4628390	2510	2510	2510	2510	1842