KissMeData/448730/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	210200	113041760	5030	5030	5030	5030	444
3	20231025	210100	113041760	5030	5030	5030	5030	0
4	20231025	210000	113041760	5030	5030	5030	5030	0
5	20231025	205900	113041760	5030	5030	5030	5030	0
6	20231025	205800	113041760	5030	5030	5030	5030	0
7	20231025	205700	113041760	5030	5030	5030	5030	0
8	20231025	205600	113041760	5030	5030	5030	5030	0
9	20231025	205500	113041760	5030	5030	5030	5030	0
10	20231025	205400	113041760	5030	5030	5030	5030	0
11	20231025	205300	113041760	5030	5030	5030	5030	0
12	20231025	205200	113041760	5030	5030	5030	5030	0
13	20231025	205100	113041760	5030	5030	5030	5030	0
14	20231025	205000	113041760	5030	5030	5030	5030	0
15	20231025	204900	113041760	5030	5030	5030	5030	0
16	20231025	204800	113041760	5030	5030	5030	5030	0
17	20231025	204700	113041760	5030	5030	5030	5030	0
18	20231025	204600	113041760	5030	5030	5030	5030	0
19	20231025	204500	113041760	5030	5030	5030	5030	0
20	20231025	204400	113041760	5030	5030	5030	5030	0
21	20231025	204300	113041760	5030	5030	5030	5030	0
22	20231025	204200	113041760	5030	5030	5030	5030	0
23	20231025	204100	113041760	5030	5030	5030	5030	0
24	20231025	204000	113041760	5030	5030	5030	5030	0
25	20231025	203900	113041760	5030	5030	5030	5030	0
26	20231025	203800	113041760	5030	5030	5030	5030	0
27	20231025	203700	113041760	5030	5030	5030	5030	0
28	20231025	203600	113041760	5030	5030	5030	5030	0
29	20231025	203500	113041760	5030	5030	5030	5030	0
30	20231025	203400	113041760	5030	5030	5030	5030	0
31	20231025	203300	113041760	5030	5030	5030	5030	0
32	20231025	203200	113041760	5030	5030	5030	5030	444
33	20231025	203100	113041760	5030	5030	5030	5030	0
34	20231025	203000	113041760	5030	5030	5030	5030	0
35	20231025	202900	113041760	5030	5030	5030	5030	0
36	20231025	202800	113041760	5030	5030	5030	5030	0
37	20231025	202700	113041760	5030	5030	5030	5030	0
38	20231025	202600	113041760	5030	5030	5030	5030	0
39	20231025	202500	113041760	5030	5030	5030	5030	0
40	20231025	202400	113041760	5030	5030	5030	5030	0
41	20231025	202300	113041760	5030	5030	5030	5030	0
42	20231025	202200	113041760	5030	5030	5030	5030	0
43	20231025	202100	113041760	5030	5030	5030	5030	0
44	20231025	202000	113041760	5030	5030	5030	5030	0
45	20231025	201900	113041760	5030	5030	5030	5030	0
46	20231025	201800	113041760	5030	5030	5030	5030	0
47	20231025	201700	113041760	5030	5030	5030	5030	0
48	20231025	201600	113041760	5030	5030	5030	5030	0
49	20231025	201500	113041760	5030	5030	5030	5030	0
50	20231025	201400	113041760	5030	5030	5030	5030	0
51	20231025	201300	113041760	5030	5030	5030	5030	0
52	20231025	201200	113041760	5030	5030	5030	5030	0
53	20231025	201100	113041760	5030	5030	5030	5030	0
54	20231025	201000	113041760	5030	5030	5030	5030	0
55	20231025	200900	113041760	5030	5030	5030	5030	0
56	20231025	200800	113041760	5030	5030	5030	5030	0
57	20231025	200700	113041760	5030	5030	5030	5030	0
58	20231025	200600	113041760	5030	5030	5030	5030	0
59	20231025	200500	113041760	5030	5030	5030	5030	0
60	20231025	200400	113041760	5030	5030	5030	5030	0
61	20231025	200300	113041760	5030	5030	5030	5030	0
62	20231025	200200	113041760	5030	5030	5030	5030	444
63	20231025	200100	113041760	5030	5030	5030	5030	0
64	20231025	200000	113041760	5030	5030	5030	5030	0
65	20231025	195900	113041760	5030	5030	5030	5030	0
66	20231025	195800	113041760	5030	5030	5030	5030	0
67	20231025	195700	113041760	5030	5030	5030	5030	0
68	20231025	195600	113041760	5030	5030	5030	5030	0
69	20231025	195500	113041760	5030	5030	5030	5030	0
70	20231025	195400	113041760	5030	5030	5030	5030	0
71	20231025	195300	113041760	5030	5030	5030	5030	0
72	20231025	195200	113041760	5030	5030	5030	5030	0
73	20231025	195100	113041760	5030	5030	5030	5030	0
74	20231025	195000	113041760	5030	5030	5030	5030	0
75	20231025	194900	113041760	5030	5030	5030	5030	0
76	20231025	194800	113041760	5030	5030	5030	5030	0
77	20231025	194700	113041760	5030	5030	5030	5030	0
78	20231025	194600	113041760	5030	5030	5030	5030	0
79	20231025	194500	113041760	5030	5030	5030	5030	0
80	20231025	194400	113041760	5030	5030	5030	5030	0
81	20231025	194300	113041760	5030	5030	5030	5030	0
82	20231025	194200	113041760	5030	5030	5030	5030	0
83	20231025	194100	113041760	5030	5030	5030	5030	0
84	20231025	194000	113041760	5030	5030	5030	5030	0
85	20231025	193900	113041760	5030	5030	5030	5030	0
86	20231025	193800	113041760	5030	5030	5030	5030	0
87	20231025	193700	113041760	5030	5030	5030	5030	0
88	20231025	193600	113041760	5030	5030	5030	5030	0
89	20231025	193500	113041760	5030	5030	5030	5030	0
90	20231025	193400	113041760	5030	5030	5030	5030	0
91	20231025	193300	113041760	5030	5030	5030	5030	0
92	20231025	193200	113041760	5030	5030	5030	5030	444
93	20231025	193100	113041760	5030	5030	5030	5030	0
94	20231025	193000	113041760	5030	5030	5030	5030	0
95	20231025	192900	113041760	5030	5030	5030	5030	0
96	20231025	192800	113041760	5030	5030	5030	5030	0
97	20231025	192700	113041760	5030	5030	5030	5030	0
98	20231025	192600	113041760	5030	5030	5030	5030	0
99	20231025	192500	113041760	5030	5030	5030	5030	0
100	20231025	192400	113041760	5030	5030	5030	5030	0
101	20231025	192300	113041760	5030	5030	5030	5030	0
102	20231025	192200	113041760	5030	5030	5030	5030	0
103	20231025	192100	113041760	5030	5030	5030	5030	0
104	20231025	192000	113041760	5030	5030	5030	5030	0
105	20231025	191900	113041760	5030	5030	5030	5030	0
106	20231025	191800	113041760	5030	5030	5030	5030	0
107	20231025	191700	113041760	5030	5030	5030	5030	0
108	20231025	191600	113041760	5030	5030	5030	5030	0
109	20231025	191500	113041760	5030	5030	5030	5030	0
110	20231025	191400	113041760	5030	5030	5030	5030	0
111	20231025	191300	113041760	5030	5030	5030	5030	0
112	20231025	191200	113041760	5030	5030	5030	5030	0
113	20231025	191100	113041760	5030	5030	5030	5030	0
114	20231025	191000	113041760	5030	5030	5030	5030	0
115	20231025	190900	113041760	5030	5030	5030	5030	0
116	20231025	190800	113041760	5030	5030	5030	5030	0
117	20231025	190700	113041760	5030	5030	5030	5030	0
118	20231025	190600	113041760	5030	5030	5030	5030	0
119	20231025	190500	113041760	5030	5030	5030	5030	0
120	20231025	190400	113041760	5030	5030	5030	5030	0
121	20231025	190300	113041760	5030	5030	5030	5030	0
122	20231025	190200	113041760	5030	5030	5030	5030	444
123	20231025	190100	113041760	5030	5030	5030	5030	0
124	20231025	190000	113041760	5030	5030	5030	5030	0
125	20231025	185900	113041760	5030	5030	5030	5030	0
126	20231025	185800	113041760	5030	5030	5030	5030	0
127	20231025	185700	113041760	5030	5030	5030	5030	0
128	20231025	185600	113041760	5030	5030	5030	5030	0
129	20231025	185500	113041760	5030	5030	5030	5030	0
130	20231025	185400	113041760	5030	5030	5030	5030	0
131	20231025	185300	113041760	5030	5030	5030	5030	0
132	20231025	185200	113041760	5030	5030	5030	5030	0
133	20231025	185100	113041760	5030	5030	5030	5030	0
134	20231025	185000	113041760	5030	5030	5030	5030	0
135	20231025	184900	113041760	5030	5030	5030	5030	0
136	20231025	184800	113041760	5030	5030	5030	5030	0
137	20231025	184700	113041760	5030	5030	5030	5030	0
138	20231025	184600	113041760	5030	5030	5030	5030	0
139	20231025	184500	113041760	5030	5030	5030	5030	0
140	20231025	184400	113041760	5030	5030	5030	5030	0
141	20231025	184300	113041760	5030	5030	5030	5030	0
142	20231025	184200	113041760	5030	5030	5030	5030	0
143	20231025	184100	113041760	5030	5030	5030	5030	0
144	20231025	184000	113041760	5030	5030	5030	5030	0
145	20231025	183900	113041760	5030	5030	5030	5030	0
146	20231025	183800	113041760	5030	5030	5030	5030	0
147	20231025	183700	113041760	5030	5030	5030	5030	0
148	20231025	183600	113041760	5030	5030	5030	5030	0
149	20231025	183500	113041760	5030	5030	5030	5030	0
150	20231025	183400	113041760	5030	5030	5030	5030	0
151	20231025	183300	113041760	5030	5030	5030	5030	0
152	20231025	183200	113041760	5030	5030	5030	5030	444
153	20231025	183100	113041760	5030	5030	5030	5030	0
154	20231025	183000	113041760	5030	5030	5030	5030	0
155	20231025	182900	113041760	5030	5030	5030	5030	0
156	20231025	182800	113041760	5030	5030	5030	5030	0
157	20231025	182700	113041760	5030	5030	5030	5030	0
158	20231025	182600	113041760	5030	5030	5030	5030	0
159	20231025	182500	113041760	5030	5030	5030	5030	0
160	20231025	182400	113041760	5030	5030	5030	5030	0
161	20231025	182300	113041760	5030	5030	5030	5030	0
162	20231025	182200	113041760	5030	5030	5030	5030	0
163	20231025	182100	113041760	5030	5030	5030	5030	0
164	20231025	182000	113041760	5030	5030	5030	5030	0
165	20231025	181900	113041760	5030	5030	5030	5030	0
166	20231025	181800	113041760	5030	5030	5030	5030	0
167	20231025	181700	113041760	5030	5030	5030	5030	0
168	20231025	181600	113041760	5030	5030	5030	5030	0
169	20231025	181500	113041760	5030	5030	5030	5030	0
170	20231025	181400	113041760	5030	5030	5030	5030	0
171	20231025	181300	113041760	5030	5030	5030	5030	0
172	20231025	181200	113041760	5030	5030	5030	5030	0
173	20231025	181100	113041760	5030	5030	5030	5030	0
174	20231025	181000	113041760	5030	5030	5030	5030	0
175	20231025	180900	113041760	5030	5030	5030	5030	0
176	20231025	180800	113041760	5030	5030	5030	5030	0
177	20231025	180700	113041760	5030	5030	5030	5030	0
178	20231025	180600	113041760	5030	5030	5030	5030	0
179	20231025	180500	113041760	5030	5030	5030	5030	0
180	20231025	180400	113041760	5030	5030	5030	5030	0
181	20231025	180300	113041760	5030	5030	5030	5030	0
182	20231025	180200	113041760	5030	5030	5030	5030	444
183	20231025	180100	113041760	5030	5030	5030	5030	0
184	20231025	180000	113041760	5030	5030	5030	5030	0
185	20231025	175900	113041760	5030	5030	5030	5030	0
186	20231025	175800	113041760	5030	5030	5030	5030	0
187	20231025	175700	113041760	5030	5030	5030	5030	0
188	20231025	175600	113041760	5030	5030	5030	5030	0
189	20231025	175500	113041760	5030	5030	5030	5030	0
190	20231025	175400	113041760	5030	5030	5030	5030	0
191	20231025	175300	113041760	5030	5030	5030	5030	0
192	20231025	175200	113041760	5030	5030	5030	5030	0
193	20231025	175100	113041760	5030	5030	5030	5030	0
194	20231025	175000	113041760	5030	5030	5030	5030	0
195	20231025	174900	113041760	5030	5030	5030	5030	0
196	20231025	174800	113041760	5030	5030	5030	5030	0
197	20231025	174700	113041760	5030	5030	5030	5030	0
198	20231025	174600	113041760	5030	5030	5030	5030	0
199	20231025	174500	113041760	5030	5030	5030	5030	0
200	20231025	174400	113041760	5030	5030	5030	5030	0
201	20231025	174300	113041760	5030	5030	5030	5030	0
202	20231025	174200	113041760	5030	5030	5030	5030	0
203	20231025	174100	113041760	5030	5030	5030	5030	0
204	20231025	174000	113041760	5030	5030	5030	5030	0
205	20231025	173900	113041760	5030	5030	5030	5030	0
206	20231025	173800	113041760	5030	5030	5030	5030	0
207	20231025	173700	113041760	5030	5030	5030	5030	0
208	20231025	173600	113041760	5030	5030	5030	5030	0
209	20231025	173500	113041760	5030	5030	5030	5030	0
210	20231025	173400	113041760	5030	5030	5030	5030	0
211	20231025	173300	113041760	5030	5030	5030	5030	0
212	20231025	173200	113041760	5030	5030	5030	5030	444
213	20231025	173100	113041760	5030	5030	5030	5030	0
214	20231025	173000	113041760	5030	5030	5030	5030	0
215	20231025	172900	113041760	5030	5030	5030	5030	0
216	20231025	172800	113041760	5030	5030	5030	5030	0
217	20231025	172700	113041760	5030	5030	5030	5030	0
218	20231025	172600	113041760	5030	5030	5030	5030	0
219	20231025	172500	113041760	5030	5030	5030	5030	0
220	20231025	172400	113041760	5030	5030	5030	5030	0
221	20231025	172300	113041760	5030	5030	5030	5030	0
222	20231025	172200	113041760	5030	5030	5030	5030	0
223	20231025	172100	113041760	5030	5030	5030	5030	0
224	20231025	172000	113041760	5030	5030	5030	5030	0
225	20231025	171900	113041760	5030	5030	5030	5030	0
226	20231025	171800	113041760	5030	5030	5030	5030	0
227	20231025	171700	113041760	5030	5030	5030	5030	0
228	20231025	171600	113041760	5030	5030	5030	5030	0
229	20231025	171500	113041760	5030	5030	5030	5030	0
230	20231025	171400	113041760	5030	5030	5030	5030	0
231	20231025	171300	113041760	5030	5030	5030	5030	0
232	20231025	171200	113041760	5030	5030	5030	5030	0
233	20231025	171100	113041760	5030	5030	5030	5030	0
234	20231025	171000	113041760	5030	5030	5030	5030	0
235	20231025	170900	113041760	5030	5030	5030	5030	0
236	20231025	170800	113041760	5030	5030	5030	5030	0
237	20231025	170700	113041760	5030	5030	5030	5030	0
238	20231025	170600	113041760	5030	5030	5030	5030	0
239	20231025	170500	113041760	5030	5030	5030	5030	0
240	20231025	170400	113041760	5030	5030	5030	5030	0
241	20231025	170300	113041760	5030	5030	5030	5030	0
242	20231025	170200	113041760	5030	5030	5030	5030	444
243	20231025	170100	113041760	5030	5030	5030	5030	0
244	20231025	170000	113041760	5030	5030	5030	5030	0
245	20231025	165900	113041760	5030	5030	5030	5030	0
246	20231025	165800	113041760	5030	5030	5030	5030	0
247	20231025	165700	113041760	5030	5030	5030	5030	0
248	20231025	165600	113041760	5030	5030	5030	5030	0
249	20231025	165500	113041760	5030	5030	5030	5030	0
250	20231025	165400	113041760	5030	5030	5030	5030	0
251	20231025	165300	113041760	5030	5030	5030	5030	0
252	20231025	165200	113041760	5030	5030	5030	5030	0
253	20231025	165100	113041760	5030	5030	5030	5030	0
254	20231025	165000	113041760	5030	5030	5030	5030	0
255	20231025	164900	113041760	5030	5030	5030	5030	0
256	20231025	164800	113041760	5030	5030	5030	5030	0
257	20231025	164700	113041760	5030	5030	5030	5030	0
258	20231025	164600	113041760	5030	5030	5030	5030	0
259	20231025	164500	113041760	5030	5030	5030	5030	0
260	20231025	164400	113041760	5030	5030	5030	5030	0
261	20231025	164300	113041760	5030	5030	5030	5030	0
262	20231025	164200	113041760	5030	5030	5030	5030	0
263	20231025	164100	113041760	5030	5030	5030	5030	0
264	20231025	164000	113041760	5030	5030	5030	5030	0
265	20231025	163900	113041760	5030	5030	5030	5030	0
266	20231025	163800	113041760	5030	5030	5030	5030	0
267	20231025	163700	113041760	5030	5030	5030	5030	0
268	20231025	163600	113041760	5030	5030	5030	5030	0
269	20231025	163500	113041760	5030	5030	5030	5030	0
270	20231025	163400	113041760	5030	5030	5030	5030	0
271	20231025	163300	113041760	5030	5030	5030	5030	0
272	20231025	163200	113041760	5030	5030	5030	5030	444
273	20231025	163100	113041760	5030	5030	5030	5030	0
274	20231025	163000	113041760	5030	5030	5030	5030	0
275	20231025	162900	113041760	5030	5030	5030	5030	0
276	20231025	162800	113041760	5030	5030	5030	5030	0
277	20231025	162700	113041760	5030	5030	5030	5030	0
278	20231025	162600	113041760	5030	5030	5030	5030	0
279	20231025	162500	113041760	5030	5030	5030	5030	0
280	20231025	162400	113041760	5030	5030	5030	5030	0
281	20231025	162300	113041760	5030	5030	5030	5030	0
282	20231025	162200	113041760	5030	5030	5030	5030	0
283	20231025	162100	113041760	5030	5030	5030	5030	0
284	20231025	162000	113041760	5030	5030	5030	5030	0
285	20231025	161900	113041760	5030	5030	5030	5030	0
286	20231025	161800	113041760	5030	5030	5030	5030	0
287	20231025	161700	113041760	5030	5030	5030	5030	0
288	20231025	161600	113041760	5030	5030	5030	5030	0
289	20231025	161500	113041760	5030	5030	5030	5030	0
290	20231025	161400	113041760	5030	5030	5030	5030	0
291	20231025	161300	113041760	5030	5030	5030	5030	0
292	20231025	161200	113041760	5030	5030	5030	5030	0
293	20231025	161100	113041760	5030	5030	5030	5030	0
294	20231025	161000	113041760	5030	5030	5030	5030	0
295	20231025	160900	113041760	5030	5030	5030	5030	0
296	20231025	160800	113041760	5030	5030	5030	5030	0
297	20231025	160700	113041760	5030	5030	5030	5030	0
298	20231025	160600	113041760	5030	5030	5030	5030	0
299	20231025	160500	113041760	5030	5030	5030	5030	0
300	20231025	160400	113041760	5030	5030	5030	5030	0
301	20231025	160300	113041760	5030	5030	5030	5030	0
302	20231025	160200	113041760	5030	5030	5030	5030	444
303	20231025	160100	113041760	5030	5030	5030	5030	0
304	20231025	160000	113041760	5030	5030	5030	5030	0
305	20231025	155900	113041760	5030	5030	5030	5030	0
306	20231025	155800	113041760	5030	5030	5030	5030	0
307	20231025	155700	113041760	5030	5030	5030	5030	0
308	20231025	155600	113041760	5030	5030	5030	5030	0
309	20231025	155500	113041760	5030	5030	5030	5030	0
310	20231025	155400	113041760	5030	5030	5030	5030	0
311	20231025	155300	113041760	5030	5030	5030	5030	0
312	20231025	155200	113041760	5030	5030	5030	5030	0
313	20231025	155100	113041760	5030	5030	5030	5030	0
314	20231025	155000	113041760	5030	5030	5030	5030	0
315	20231025	154900	113041760	5030	5030	5030	5030	0
316	20231025	154800	113041760	5030	5030	5030	5030	0
317	20231025	154700	113041760	5030	5030	5030	5030	0
318	20231025	154600	113041760	5030	5030	5030	5030	0
319	20231025	154500	113041760	5030	5030	5030	5030	0
320	20231025	154400	113041760	5030	5030	5030	5030	0
321	20231025	154300	113041760	5030	5030	5030	5030	0
322	20231025	154200	113041760	5030	5030	5030	5030	0
323	20231025	154100	113041760	5030	5030	5030	5030	0
324	20231025	154000	113041760	5030	5030	5030	5030	0
325	20231025	153900	113041760	5030	5030	5030	5030	0
326	20231025	153800	113041760	5030	5030	5030	5030	0
327	20231025	153700	113041760	5030	5030	5030	5030	0
328	20231025	153600	113041760	5030	5030	5030	5030	0
329	20231025	153500	113041760	5030	5030	5030	5030	0
330	20231025	153400	113041760	5030	5030	5030	5030	0
331	20231025	153300	113041760	5030	5030	5030	5030	0
332	20231025	153200	113041760	5030	5030	5030	5030	444
333	20231025	153100	113041760	5030	5030	5030	5030	0
334	20231025	153000	113041760	5030	5030	5030	5030	444
335	20231025	152900	110808440	5020	5020	5020	5020	0
336	20231025	152800	110808440	5020	5020	5020	5020	0
337	20231025	152700	110808440	5020	5020	5020	5020	0
338	20231025	152600	110808440	5020	5020	5020	5020	0
339	20231025	152500	110808440	5020	5020	5020	5020	0
340	20231025	152400	110808440	5020	5020	5020	5020	0
341	20231025	152300	110808440	5020	5020	5020	5020	0
342	20231025	152200	110808440	5020	5020	5020	5020	0
343	20231025	152100	110808440	5020	5020	5020	5020	0
344	20231025	152000	110808440	5020	5020	5020	5020	0
345	20231025	151900	110808440	5020	5010	5020	5010	29
346	20231025	151800	110663000	5020	5020	5020	5020	34
347	20231025	151700	110492320	5010	5020	5020	5010	30
348	20231025	151600	110341770	5010	5020	5020	5010	50
349	20231025	151500	110090820	5020	5010	5020	5010	40
350	20231025	151400	109890070	5020	5020	5020	5010	113
351	20231025	151300	109322860	5020	5030	5030	5020	131
352	20231025	151200	108665050	5020	5020	5020	5020	22
353	20231025	151100	108554610	5030	5030	5030	5030	104
354	20231025	151000	108031490	5030	5040	5040	5030	50
355	20231025	150900	107779540	5040	5040	5040	5030	101
356	20231025	150800	107270550	5040	5040	5040	5030	27
357	20231025	150700	107134520	5040	5040	5040	5040	26
358	20231025	150600	107003480	5040	5040	5040	5030	18
359	20231025	150500	106912810	5040	5030	5040	5030	31
360	20231025	150400	106756620	5040	5030	5040	5030	25
361	20231025	150300	106630670	5040	5040	5040	5040	0
362	20231025	150200	106630670	5040	5040	5040	5030	69
363	20231025	150100	106282960	5040	5030	5040	5030	48
364	20231025	150000	106041090	5040	5040	5040	5040	84
365	20231025	145900	105617730	5030	5030	5040	5030	157
366	20231025	145800	104827450	5030	5040	5040	5030	36
367	20231025	145700	104646260	5030	5030	5040	5030	208
368	20231025	145600	103599480	5040	5030	5040	5030	40
369	20231025	145500	103397990	5030	5040	5040	5030	50
370	20231025	145400	103146070	5030	5040	5040	5030	37
371	20231025	145300	102959640	5040	5030	5040	5030	16
372	20231025	145200	102879050	5040	5030	5040	5030	253
373	20231025	145100	101605440	5030	5030	5040	5030	185
374	20231025	145000	100673890	5040	5040	5040	5030	293
375	20231025	144900	99197520	5040	5030	5040	5030	15
376	20231025	144800	99121970	5040	5040	5040	5030	578
377	20231025	144700	96212620	5040	5040	5040	5030	128
378	20231025	144600	95567550	5030	5040	5040	5030	281
379	20231025	144500	94151860	5030	5030	5040	5030	196
380	20231025	144400	93165090	5020	5030	5030	5020	15
381	20231025	144300	93089690	5030	5030	5030	5020	469
382	20231025	144200	90730670	5030	5020	5030	5020	220
383	20231025	144100	89624120	5030	5030	5030	5030	360
384	20231025	144000	87813320	5020	5030	5030	5020	16
385	20231025	143900	87732890	5030	5020	5030	5020	220
386	20231025	143800	86626340	5030	5010	5030	5010	297
387	20231025	143700	85135650	5020	5020	5020	5020	227
388	20231025	143600	83996110	5010	5020	5020	5010	402
389	20231025	143500	81978120	5020	5020	5030	5020	40
390	20231025	143400	81777210	5030	5020	5030	5020	364
391	20231025	143300	79946340	5020	5020	5020	5020	235
392	20231025	143200	78766640	5020	5030	5030	5020	719
393	20231025	143100	75155000	5020	5030	5030	5020	367
394	20231025	143000	73309040	5020	5020	5020	5020	0
395	20231025	142900	73309040	5020	5030	5030	5020	232
396	20231025	142800	72142130	5020	5030	5030	5020	230
397	20231025	142700	70985280	5020	5030	5030	5020	220
398	20231025	142600	69878730	5020	5030	5030	5020	209
399	20231025	142500	68827760	5030	5030	5030	5020	232
400	20231025	142400	67660850	5030	5030	5030	5020	328
401	20231025	142300	66011060	5030	5020	5030	5020	230
402	20231025	142200	64854210	5030	5030	5030	5030	358
403	20231025	142100	63053470	5020	5030	5030	5020	6
404	20231025	142000	63023340	5030	5020	5030	5020	433
405	20231025	141900	60845400	5020	5010	5020	5010	230
406	20231025	141800	59690850	5020	5020	5020	5020	216
407	20231025	141700	58606530	5010	5020	5020	5010	149
408	20231025	141600	57858600	5020	5020	5020	5010	231
409	20231025	141500	56699030	5020	5020	5020	5020	215
410	20231025	141400	55619730	5010	5020	5020	5010	232
411	20231025	141300	54455140	5010	5020	5020	5010	15
412	20231025	141200	54379890	5010	5020	5020	5010	23
413	20231025	141100	54264480	5020	5020	5020	5020	11
414	20231025	141000	54209260	5010	5020	5020	5010	30
415	20231025	140900	54058710	5020	5010	5020	5010	15
416	20231025	140800	53983460	5020	5010	5020	5010	29
417	20231025	140700	53837930	5020	5020	5020	5020	0
418	20231025	140600	53837930	5020	5010	5020	5010	20
419	20231025	140500	53737580	5020	5010	5020	5010	16
420	20231025	140400	53657310	5010	5010	5010	5010	40
421	20231025	140300	53456910	5020	5020	5020	5020	11
422	20231025	140200	53401690	5010	5020	5020	5010	15
423	20231025	140100	53326440	5010	5010	5010	5010	5
424	20231025	140000	53301390	5020	5020	5020	5020	11
425	20231025	135900	53246170	5010	5020	5020	5010	35
426	20231025	135800	53070720	5010	5020	5020	5010	35
427	20231025	135700	52895270	5020	5010	5020	5010	16
428	20231025	135600	52815000	5020	5020	5020	5020	28
429	20231025	135500	52674440	5010	5010	5010	5010	15
430	20231025	135400	52599290	5020	5010	5020	5010	23
431	20231025	135300	52483880	5020	5020	5020	5010	30
432	20231025	135200	52333330	5020	5020	5020	5020	0
433	20231025	135100	52333330	5020	5010	5020	5010	16
434	20231025	135000	52253060	5010	5020	5020	5010	16
435	20231025	134900	52172790	5010	5010	5010	5010	5
436	20231025	134800	52147740	5020	5020	5020	5020	10
437	20231025	134700	52097540	5020	5020	5020	5010	22
438	20231025	134600	51987150	5010	5020	5020	5010	23
439	20231025	134500	51871740	5020	5020	5020	5020	10
440	20231025	134400	51821540	5010	5020	5020	5010	34
441	20231025	134300	51650910	5010	5010	5010	5010	5
442	20231025	134200	51625860	5020	5010	5020	5010	50
443	20231025	134100	51374910	5020	5020	5020	5020	12
444	20231025	134000	51314670	5010	5010	5010	5010	5
445	20231025	133900	51289620	5020	5020	5020	5010	23
446	20231025	133800	51174220	5020	5010	5020	5010	15
447	20231025	133700	51098970	5010	5010	5010	5010	97
448	20231025	133600	50613000	5010	5020	5020	5010	16
449	20231025	133500	50532730	5020	5020	5020	5010	21
450	20231025	133400	50427360	5010	5020	5020	5010	23
451	20231025	133300	50311950	5020	5020	5020	5020	11
452	20231025	133200	50256730	5010	5020	5020	5010	23
453	20231025	133100	50141320	5010	5010	5010	5010	5
454	20231025	133000	50116270	5020	5020	5020	5020	11
455	20231025	132900	50061050	5010	5020	5020	5010	16
456	20231025	132800	49980780	5020	5010	5020	5010	10
457	20231025	132700	49930630	5020	5020	5020	5010	32
458	20231025	132600	49770040	5020	5020	5020	5020	11
459	20231025	132500	49714820	5010	5020	5020	5010	16
460	20231025	132400	49634550	5020	5010	5020	5010	15
461	20231025	132300	49559300	5020	5020	5020	5010	39
462	20231025	132200	49363570	5010	5010	5010	5010	0
463	20231025	132100	49363570	5010	5020	5020	5010	15
464	20231025	132000	49288320	5000	5010	5010	5000	24
465	20231025	131900	49168130	5000	5000	5000	5000	5
466	20231025	131800	49143130	5010	5010	5010	5010	11
467	20231025	131700	49088020	5000	5010	5010	5000	20
468	20231025	131600	48987870	5010	5010	5010	5010	159
469	20231025	131500	48191280	5020	5020	5020	5020	11
470	20231025	131400	48136060	5010	5010	5010	5010	93
471	20231025	131300	47670130	5000	5010	5010	5000	49
472	20231025	131200	47424690	5010	5010	5010	5010	73
473	20231025	131100	47058960	5020	5030	5030	5020	83
474	20231025	131000	46642140	5020	5030	5030	5020	8
475	20231025	130900	46601950	4970	5030	5030	4970	316
476	20231025	130800	45024930	5020	5030	5030	5020	58
477	20231025	130700	44733240	5030	5030	5030	5030	11
478	20231025	130600	44677910	5020	5020	5030	5020	143
479	20231025	130500	43959950	5010	5010	5010	5010	5
480	20231025	130400	43934900	5020	5010	5020	5010	16
481	20231025	130300	43854630	5020	5020	5020	5020	10
482	20231025	130200	43804430	5010	5010	5010	5010	5
483	20231025	130100	43779380	5020	5010	5020	5010	16
484	20231025	130000	43699110	5010	5010	5010	5010	126
485	20231025	125900	43067850	5000	5010	5010	5000	19
486	20231025	125800	42972710	5010	5000	5010	5000	16
487	20231025	125700	42892600	5010	5000	5010	5000	30
488	20231025	125600	42742350	5010	5010	5010	5010	0
489	20231025	125500	42742350	5010	5000	5010	5000	33
490	20231025	125400	42577070	5000	5010	5010	5000	28
491	20231025	125300	42436840	5000	5000	5000	5000	5
492	20231025	125200	42411840	5010	5010	5010	5010	10
493	20231025	125100	42361740	5000	5010	5010	5000	16
494	20231025	125000	42281630	5000	5000	5000	5000	5
495	20231025	124900	42256630	5010	5000	5010	5000	15
496	20231025	124800	42181530	5010	5010	5010	5010	11
497	20231025	124700	42126420	5000	5010	5010	5000	28
498	20231025	124600	41986190	5010	5000	5010	5000	16
499	20231025	124500	41906080	5010	5010	5010	5010	24
500	20231025	124400	41785840	5000	5000	5000	5000	5
501	20231025	124300	41760840	5010	5000	5010	5000	33
502	20231025	124200	41595560	5010	5010	5010	5000	24
503	20231025	124100	41475370	5000	5000	5000	5000	10
504	20231025	124000	41425370	5000	5010	5010	5000	16
505	20231025	123900	41345260	5000	5010	5010	5000	15
506	20231025	123800	41270160	5000	5000	5000	5000	5
507	20231025	123700	41245160	5010	5010	5010	5010	11
508	20231025	123600	41190050	5000	5010	5010	5000	15
509	20231025	123500	41114950	5000	5010	5010	5000	17
510	20231025	123400	41029830	5010	5000	5010	5000	18
511	20231025	123300	40939700	5010	5010	5010	5010	31
512	20231025	123200	40784390	5000	5010	5010	5000	7
513	20231025	123100	40749370	5010	5000	5010	5000	44
514	20231025	123000	40528980	5010	5010	5010	5010	80
515	20231025	122900	40128180	5000	5000	5000	5000	5
516	20231025	122800	40103180	5010	5010	5010	5000	30
517	20231025	122700	39952930	5000	5010	5010	5000	16
518	20231025	122600	39872820	5000	5000	5000	5000	3
519	20231025	122500	39857820	5000	5010	5010	5000	15
520	20231025	122400	39782720	5000	5010	5010	5000	16
521	20231025	122300	39702610	5000	5000	5000	5000	5
522	20231025	122200	39677610	5010	5010	5010	5010	11
523	20231025	122100	39622500	5000	5010	5010	5000	44
524	20231025	122000	39402110	5000	5000	5000	5000	5
525	20231025	121900	39377110	5010	5000	5010	5000	39
526	20231025	121800	39181770	5010	5010	5010	5010	70
527	20231025	121700	38831070	5000	5010	5010	5000	15
528	20231025	121600	38755970	5010	5000	5010	5000	181
529	20231025	121500	37849210	5010	5010	5010	5010	10
530	20231025	121400	37799110	5000	5010	5010	5000	43
531	20231025	121300	37583730	5010	5020	5020	5010	128
532	20231025	121200	36942340	5010	5020	5020	5010	16
533	20231025	121100	36862070	4995	4995	4995	4995	0
534	20231025	121000	36862070	4995	5000	5000	4995	15
535	20231025	120900	36787095	4995	5010	5010	4995	490
536	20231025	120800	34337000	5000	5010	5010	5000	673
537	20231025	120700	30965320	5020	5010	5020	5010	488
538	20231025	120600	28519060	5010	5020	5020	5010	48
539	20231025	120500	28278150	5020	5010	5020	5010	81
540	20231025	120400	27872230	5020	5010	5020	5010	49
541	20231025	120300	27626300	5020	5020	5020	5020	0
542	20231025	120200	27626300	5020	5010	5020	5010	17
543	20231025	120100	27541010	5020	5010	5020	5010	16
544	20231025	120000	27460740	5010	5010	5010	5010	0
545	20231025	115900	27460740	5010	5010	5020	5010	18
546	20231025	115800	27370460	5010	5020	5020	5010	113
547	20231025	115700	26803250	5020	5020	5020	5020	5
548	20231025	115600	26778150	5030	5030	5030	5030	10
549	20231025	115500	26727850	5020	5030	5030	5020	39
550	20231025	115400	26531730	5020	5030	5030	5020	44
551	20231025	115300	26310460	5030	5020	5030	5020	15
552	20231025	115200	26235060	5030	5030	5030	5030	28
553	20231025	115100	26094220	5020	5020	5020	5020	5
554	20231025	115000	26069120	5030	5020	5030	5020	27
555	20231025	114900	25933360	5030	5020	5030	5020	15
556	20231025	114800	25857960	5020	5020	5020	5020	0
557	20231025	114700	25857960	5020	5010	5020	5010	101
558	20231025	114600	25350990	5010	5020	5020	5010	15
559	20231025	114500	25275740	5010	5010	5010	5010	0
560	20231025	114400	25275740	5010	5020	5020	5010	16
561	20231025	114300	25195470	5020	5020	5020	5010	48
562	20231025	114200	24954560	5010	5020	5020	5010	23
563	20231025	114100	24839150	5020	5020	5020	5020	11
564	20231025	114000	24783930	5010	5020	5020	5010	23
565	20231025	113900	24668520	5010	5010	5010	5010	5
566	20231025	113800	24643470	5020	5010	5020	5010	15
567	20231025	113700	24568220	5020	5020	5020	5020	11
568	20231025	113600	24513000	5020	5010	5020	5010	13
569	20231025	113500	24447790	5020	5020	5020	5010	34
570	20231025	113400	24277160	5020	5010	5020	5010	16
571	20231025	113300	24196890	5020	5020	5020	5020	5
572	20231025	113200	24171790	5020	5010	5020	5010	15
573	20231025	113100	24096540	5020	5020	5020	5010	20
574	20231025	113000	23996190	5020	5020	5020	5020	10
575	20231025	112900	23945990	5010	5020	5020	5010	15
576	20231025	112800	23870740	5010	5020	5020	5010	37
577	20231025	112700	23685050	5010	5010	5010	5010	5
578	20231025	112600	23660000	5020	5020	5020	5020	11
579	20231025	112500	23604780	5010	5020	5020	5010	15
580	20231025	112400	23529530	5010	5010	5010	5010	5
581	20231025	112300	23504480	5020	5010	5020	5010	34
582	20231025	112200	23333850	5020	5020	5020	5020	14
583	20231025	112100	23263570	5010	5020	5020	5010	21
584	20231025	112000	23158200	5020	5010	5020	5010	18
585	20231025	111900	23067890	5020	5010	5020	5010	21
586	20231025	111800	22962520	5020	5020	5020	5020	4
587	20231025	111700	22942440	5010	5020	5020	5010	16
588	20231025	111600	22862170	5020	5020	5020	5010	61
589	20231025	111500	22556000	5010	5010	5010	5010	5
590	20231025	111400	22530950	5020	5020	5020	5020	18
591	20231025	111300	22440590	5010	5020	5020	5010	16
592	20231025	111200	22360320	5010	5010	5010	5010	5
593	20231025	111100	22335270	5020	5020	5020	5020	10
594	20231025	111000	22285070	5010	5030	5030	5010	123
595	20231025	110900	21667750	5020	5030	5030	5020	25
596	20231025	110800	21542050	5030	5020	5030	5020	15
597	20231025	110700	21466650	5020	5030	5030	5020	23
598	20231025	110600	21350970	5020	5030	5030	5020	23
599	20231025	110500	21235330	5030	5020	5030	5020	16
600	20231025	110400	21154900	5030	5030	5030	5020	20
601	20231025	110300	21054350	5020	5020	5020	5020	0
602	20231025	110200	21054350	5020	5030	5030	5020	35
603	20231025	110100	20878350	5020	5020	5030	5020	7
604	20231025	110000	20843200	5030	5020	5030	5020	15
605	20231025	105900	20767800	5030	5030	5030	5030	37
606	20231025	105800	20581690	5020	5020	5020	5020	5
607	20231025	105700	20556590	5030	5020	5030	5020	17
608	20231025	105600	20471140	5030	5030	5030	5030	11
609	20231025	105500	20415810	5020	5030	5030	5020	16
610	20231025	105400	20335380	5030	5020	5030	5020	16
611	20231025	105300	20254950	5020	5020	5030	5020	66
612	20231025	105200	19923520	5020	5030	5030	5020	24
613	20231025	105100	19802810	5030	5020	5030	5020	68
614	20231025	105000	19461320	5020	5030	5030	5020	15
615	20231025	104900	19385920	5020	5020	5020	5020	5
616	20231025	104800	19360820	5030	5030	5030	5030	28
617	20231025	104700	19219980	5030	5030	5030	5020	44
618	20231025	104600	18998730	5030	5030	5030	5030	0
619	20231025	104500	18998730	5030	5030	5030	5030	84
620	20231025	104400	18576210	5030	5020	5030	5020	61
621	20231025	104300	18269880	5020	5030	5030	5020	182
622	20231025	104200	17355820	5030	5030	5030	5030	14
623	20231025	104100	17285400	5030	5030	5030	5030	11
624	20231025	104000	17230070	5030	5030	5030	5030	4
625	20231025	103900	17209950	5030	5030	5030	5030	10
626	20231025	103800	17159650	5020	5030	5030	5020	71
627	20231025	103700	16803120	5030	5030	5030	5030	0
628	20231025	103600	16803120	5030	5030	5030	5030	65
629	20231025	103500	16476170	5030	5020	5030	5020	174
630	20231025	103400	15602580	5020	5020	5020	5020	0
631	20231025	103300	15602580	5020	5020	5020	5020	226
632	20231025	103200	14468060	5020	5020	5020	5020	30
633	20231025	103100	14317460	5020	5020	5020	5020	158
634	20231025	103000	13524300	5020	5020	5020	5020	148
635	20231025	102900	12781340	5020	5020	5020	5020	10
636	20231025	102800	12731140	5010	5020	5020	5010	897
637	20231025	102700	8237020	5020	5020	5020	5020	11
638	20231025	102600	8181800	5020	5020	5020	5020	15
639	20231025	102500	8106500	5020	5020	5020	5020	0
640	20231025	102400	8106500	5020	5020	5020	5020	18
641	20231025	102300	8016140	5020	5020	5020	5020	11
642	20231025	102200	7960920	5010	5010	5010	5010	10
643	20231025	102100	7910820	5020	5020	5020	5020	26
644	20231025	102000	7780300	5020	5020	5020	5020	26
645	20231025	101900	7649780	5020	5020	5020	5020	99
646	20231025	101800	7152800	5020	5020	5020	5020	15
647	20231025	101700	7077500	5020	5020	5020	5020	11
648	20231025	101600	7022280	5020	5020	5020	5020	5
649	20231025	101500	6997180	5020	5020	5020	5020	10
650	20231025	101400	6946980	5020	5020	5020	5020	18
651	20231025	101300	6856620	5020	5020	5020	5020	0
652	20231025	101200	6856620	5020	5020	5020	5020	20
653	20231025	101100	6756220	5020	5020	5020	5020	34
654	20231025	101000	6585540	5020	5020	5020	5020	0
655	20231025	100900	6585540	5020	5020	5020	5020	49
656	20231025	100800	6339560	5020	5020	5020	5020	11
657	20231025	100700	6284340	5020	5020	5020	5020	5
658	20231025	100600	6259240	5020	5020	5020	5020	11
659	20231025	100500	6204020	5020	5020	5020	5020	13
660	20231025	100400	6138760	5010	5010	5010	5010	0
661	20231025	100300	6138760	5010	5020	5020	5010	111
662	20231025	100200	5582540	5020	5020	5020	5020	15
663	20231025	100100	5507240	5020	5020	5020	5020	0
664	20231025	100000	5507240	5020	5020	5020	5020	17
665	20231025	095900	5421900	5020	5020	5020	5020	9
666	20231025	095800	5376720	5020	5020	5020	5020	14
667	20231025	095700	5306440	5020	5020	5020	5020	15
668	20231025	095600	5231140	5020	5020	5020	5020	0
669	20231025	095500	5231140	5020	5020	5020	5020	19
670	20231025	095400	5135760	5020	5020	5020	5020	13
671	20231025	095300	5070500	5020	5020	5020	5020	5
672	20231025	095200	5045400	5020	5020	5020	5020	16
673	20231025	095100	4965080	5020	5020	5020	5020	10
674	20231025	095000	4914880	5020	5020	5020	5020	7
675	20231025	094900	4879740	5020	5020	5020	5020	11
676	20231025	094800	4824520	5020	5020	5020	5020	45
677	20231025	094700	4598620	5020	5020	5020	5020	10
678	20231025	094600	4548420	5020	5020	5020	5020	10
679	20231025	094500	4498220	5020	5020	5020	5020	34
680	20231025	094400	4327540	5020	5020	5020	5020	2
681	20231025	094300	4317500	5020	5020	5020	5020	14
682	20231025	094200	4247220	5020	5020	5020	5020	11
683	20231025	094100	4192000	5020	5020	5020	5020	4
684	20231025	094000	4171920	5020	5020	5020	5010	16
685	20231025	093900	4091650	5020	5020	5020	5020	12
686	20231025	093800	4031410	5020	5020	5020	5020	33
687	20231025	093700	3865750	5020	5020	5020	5020	11
688	20231025	093600	3810530	5020	5020	5020	5020	108
689	20231025	093500	3268370	5020	5020	5020	5020	100
690	20231025	093400	2766370	5020	5020	5020	5020	13
691	20231025	093300	2701110	5020	5020	5020	5020	20
692	20231025	093200	2600710	5020	5020	5020	5020	7
693	20231025	093100	2565570	5020	5020	5020	5020	15
694	20231025	093000	2490270	5020	5020	5020	5020	10
695	20231025	092900	2440070	5020	5020	5020	5020	0
696	20231025	092800	2440070	5020	5020	5020	5020	59
697	20231025	092700	2143890	5020	5020	5020	5020	11
698	20231025	092600	2088670	5010	5020	5020	5010	11
699	20231025	092500	2033460	5020	5010	5020	5010	14
700	20231025	092400	1963190	5010	5020	5020	5010	43
701	20231025	092300	1747650	5010	5010	5010	5010	22
702	20231025	092200	1637430	5020	5020	5020	5020	10
703	20231025	092100	1587230	5020	5020	5020	5020	11
704	20231025	092000	1532010	5020	5020	5020	5020	0
705	20231025	091900	1532010	5020	5020	5020	5020	10
706	20231025	091800	1481810	5020	5020	5020	5020	11
707	20231025	091700	1426590	5020	5020	5020	5020	0
708	20231025	091600	1426590	5020	5020	5020	5020	11
709	20231025	091500	1371370	5020	5020	5020	5020	60
710	20231025	091400	1070170	5020	5020	5020	5020	0
711	20231025	091300	1070170	5020	5020	5020	5000	13
712	20231025	091200	1004930	5020	5020	5020	5020	11
713	20231025	091100	949710	5000	5000	5000	5000	0
714	20231025	091000	949710	5000	5020	5020	5000	13
715	20231025	090900	884470	5020	5020	5020	5020	10
716	20231025	090800	834270	5020	5020	5020	5020	71
717	20231025	090700	477850	5030	5030	5030	5030	11
718	20231025	090600	422520	5030	5030	5030	5030	11
719	20231025	090500	367190	5030	5030	5030	5030	2
720	20231025	090400	357130	5030	5030	5030	5030	10
721	20231025	090300	306830	5030	5030	5030	5030	16
722	20231025	090200	226350	5030	5030	5030	5030	0
723	20231025	090100	226350	5030	5030	5030	5030	10
724	20231025	090000	176050	5030	5030	5030	5030	35