KissMeData/046940/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192000	62876775	2910	2910	2910	2910	235
3	20231025	191900	62876775	2910	2910	2910	2910	0
4	20231025	191800	62876775	2910	2910	2910	2910	0
5	20231025	191700	62876775	2910	2910	2910	2910	0
6	20231025	191600	62876775	2910	2910	2910	2910	0
7	20231025	191500	62876775	2910	2910	2910	2910	0
8	20231025	191400	62876775	2910	2910	2910	2910	0
9	20231025	191300	62876775	2910	2910	2910	2910	0
10	20231025	191200	62876775	2910	2910	2910	2910	0
11	20231025	191100	62876775	2910	2910	2910	2910	0
12	20231025	191000	62876775	2910	2910	2910	2910	0
13	20231025	190900	62876775	2910	2910	2910	2910	0
14	20231025	190800	62876775	2910	2910	2910	2910	0
15	20231025	190700	62876775	2910	2910	2910	2910	0
16	20231025	190600	62876775	2910	2910	2910	2910	0
17	20231025	190500	62876775	2910	2910	2910	2910	0
18	20231025	190400	62876775	2910	2910	2910	2910	0
19	20231025	190300	62876775	2910	2910	2910	2910	0
20	20231025	190200	62876775	2910	2910	2910	2910	0
21	20231025	190100	62876775	2910	2910	2910	2910	0
22	20231025	190000	62876775	2910	2910	2910	2910	0
23	20231025	185900	62876775	2910	2910	2910	2910	0
24	20231025	185800	62876775	2910	2910	2910	2910	0
25	20231025	185700	62876775	2910	2910	2910	2910	0
26	20231025	185600	62876775	2910	2910	2910	2910	0
27	20231025	185500	62876775	2910	2910	2910	2910	0
28	20231025	185400	62876775	2910	2910	2910	2910	0
29	20231025	185300	62876775	2910	2910	2910	2910	0
30	20231025	185200	62876775	2910	2910	2910	2910	0
31	20231025	185100	62876775	2910	2910	2910	2910	0
32	20231025	185000	62876775	2910	2910	2910	2910	235
33	20231025	184900	62876775	2910	2910	2910	2910	0
34	20231025	184800	62876775	2910	2910	2910	2910	0
35	20231025	184700	62876775	2910	2910	2910	2910	0
36	20231025	184600	62876775	2910	2910	2910	2910	0
37	20231025	184500	62876775	2910	2910	2910	2910	0
38	20231025	184400	62876775	2910	2910	2910	2910	0
39	20231025	184300	62876775	2910	2910	2910	2910	0
40	20231025	184200	62876775	2910	2910	2910	2910	0
41	20231025	184100	62876775	2910	2910	2910	2910	0
42	20231025	184000	62876775	2910	2910	2910	2910	0
43	20231025	183900	62876775	2910	2910	2910	2910	0
44	20231025	183800	62876775	2910	2910	2910	2910	0
45	20231025	183700	62876775	2910	2910	2910	2910	0
46	20231025	183600	62876775	2910	2910	2910	2910	0
47	20231025	183500	62876775	2910	2910	2910	2910	0
48	20231025	183400	62876775	2910	2910	2910	2910	0
49	20231025	183300	62876775	2910	2910	2910	2910	0
50	20231025	183200	62876775	2910	2910	2910	2910	0
51	20231025	183100	62876775	2910	2910	2910	2910	0
52	20231025	183000	62876775	2910	2910	2910	2910	0
53	20231025	182900	62876775	2910	2910	2910	2910	0
54	20231025	182800	62876775	2910	2910	2910	2910	0
55	20231025	182700	62876775	2910	2910	2910	2910	0
56	20231025	182600	62876775	2910	2910	2910	2910	0
57	20231025	182500	62876775	2910	2910	2910	2910	0
58	20231025	182400	62876775	2910	2910	2910	2910	0
59	20231025	182300	62876775	2910	2910	2910	2910	0
60	20231025	182200	62876775	2910	2910	2910	2910	0
61	20231025	182100	62876775	2910	2910	2910	2910	0
62	20231025	182000	62876775	2910	2910	2910	2910	235
63	20231025	181900	62876775	2910	2910	2910	2910	0
64	20231025	181800	62876775	2910	2910	2910	2910	0
65	20231025	181700	62876775	2910	2910	2910	2910	0
66	20231025	181600	62876775	2910	2910	2910	2910	0
67	20231025	181500	62876775	2910	2910	2910	2910	0
68	20231025	181400	62876775	2910	2910	2910	2910	0
69	20231025	181300	62876775	2910	2910	2910	2910	0
70	20231025	181200	62876775	2910	2910	2910	2910	0
71	20231025	181100	62876775	2910	2910	2910	2910	0
72	20231025	181000	62876775	2910	2910	2910	2910	0
73	20231025	180900	62876775	2910	2910	2910	2910	0
74	20231025	180800	62876775	2910	2910	2910	2910	0
75	20231025	180700	62876775	2910	2910	2910	2910	0
76	20231025	180600	62876775	2910	2910	2910	2910	0
77	20231025	180500	62876775	2910	2910	2910	2910	0
78	20231025	180400	62876775	2910	2910	2910	2910	0
79	20231025	180300	62876775	2910	2910	2910	2910	0
80	20231025	180200	62876775	2910	2910	2910	2910	0
81	20231025	180100	62876775	2910	2910	2910	2910	0
82	20231025	180000	62876775	2910	2910	2910	2910	0
83	20231025	175900	62876775	2910	2910	2910	2910	0
84	20231025	175800	62876775	2910	2910	2910	2910	0
85	20231025	175700	62876775	2910	2910	2910	2910	0
86	20231025	175600	62876775	2910	2910	2910	2910	0
87	20231025	175500	62876775	2910	2910	2910	2910	0
88	20231025	175400	62876775	2910	2910	2910	2910	0
89	20231025	175300	62876775	2910	2910	2910	2910	0
90	20231025	175200	62876775	2910	2910	2910	2910	0
91	20231025	175100	62876775	2910	2910	2910	2910	0
92	20231025	175000	62876775	2910	2910	2910	2910	235
93	20231025	174900	62876775	2910	2910	2910	2910	0
94	20231025	174800	62876775	2910	2910	2910	2910	0
95	20231025	174700	62876775	2910	2910	2910	2910	0
96	20231025	174600	62876775	2910	2910	2910	2910	0
97	20231025	174500	62876775	2910	2910	2910	2910	0
98	20231025	174400	62876775	2910	2910	2910	2910	0
99	20231025	174300	62876775	2910	2910	2910	2910	0
100	20231025	174200	62876775	2910	2910	2910	2910	0
101	20231025	174100	62876775	2910	2910	2910	2910	0
102	20231025	174000	62876775	2910	2910	2910	2910	0
103	20231025	173900	62876775	2910	2910	2910	2910	0
104	20231025	173800	62876775	2910	2910	2910	2910	0
105	20231025	173700	62876775	2910	2910	2910	2910	0
106	20231025	173600	62876775	2910	2910	2910	2910	0
107	20231025	173500	62876775	2910	2910	2910	2910	0
108	20231025	173400	62876775	2910	2910	2910	2910	0
109	20231025	173300	62876775	2910	2910	2910	2910	0
110	20231025	173200	62876775	2910	2910	2910	2910	0
111	20231025	173100	62876775	2910	2910	2910	2910	0
112	20231025	173000	62876775	2910	2910	2910	2910	0
113	20231025	172900	62876775	2910	2910	2910	2910	0
114	20231025	172800	62876775	2910	2910	2910	2910	0
115	20231025	172700	62876775	2910	2910	2910	2910	0
116	20231025	172600	62876775	2910	2910	2910	2910	0
117	20231025	172500	62876775	2910	2910	2910	2910	0
118	20231025	172400	62876775	2910	2910	2910	2910	0
119	20231025	172300	62876775	2910	2910	2910	2910	0
120	20231025	172200	62876775	2910	2910	2910	2910	0
121	20231025	172100	62876775	2910	2910	2910	2910	0
122	20231025	172000	62876775	2910	2910	2910	2910	235
123	20231025	171900	62876775	2910	2910	2910	2910	0
124	20231025	171800	62876775	2910	2910	2910	2910	0
125	20231025	171700	62876775	2910	2910	2910	2910	0
126	20231025	171600	62876775	2910	2910	2910	2910	0
127	20231025	171500	62876775	2910	2910	2910	2910	0
128	20231025	171400	62876775	2910	2910	2910	2910	0
129	20231025	171300	62876775	2910	2910	2910	2910	0
130	20231025	171200	62876775	2910	2910	2910	2910	0
131	20231025	171100	62876775	2910	2910	2910	2910	0
132	20231025	171000	62876775	2910	2910	2910	2910	0
133	20231025	170900	62876775	2910	2910	2910	2910	0
134	20231025	170800	62876775	2910	2910	2910	2910	0
135	20231025	170700	62876775	2910	2910	2910	2910	0
136	20231025	170600	62876775	2910	2910	2910	2910	0
137	20231025	170500	62876775	2910	2910	2910	2910	0
138	20231025	170400	62876775	2910	2910	2910	2910	0
139	20231025	170300	62876775	2910	2910	2910	2910	0
140	20231025	170200	62876775	2910	2910	2910	2910	0
141	20231025	170100	62876775	2910	2910	2910	2910	0
142	20231025	170000	62876775	2910	2910	2910	2910	0
143	20231025	165900	62876775	2910	2910	2910	2910	0
144	20231025	165800	62876775	2910	2910	2910	2910	0
145	20231025	165700	62876775	2910	2910	2910	2910	0
146	20231025	165600	62876775	2910	2910	2910	2910	0
147	20231025	165500	62876775	2910	2910	2910	2910	0
148	20231025	165400	62876775	2910	2910	2910	2910	0
149	20231025	165300	62876775	2910	2910	2910	2910	0
150	20231025	165200	62876775	2910	2910	2910	2910	0
151	20231025	165100	62876775	2910	2910	2910	2910	0
152	20231025	165000	62876775	2910	2910	2910	2910	235
153	20231025	164900	62876775	2910	2910	2910	2910	0
154	20231025	164800	62876775	2910	2910	2910	2910	0
155	20231025	164700	62876775	2910	2910	2910	2910	0
156	20231025	164600	62876775	2910	2910	2910	2910	0
157	20231025	164500	62876775	2910	2910	2910	2910	0
158	20231025	164400	62876775	2910	2910	2910	2910	0
159	20231025	164300	62876775	2910	2910	2910	2910	0
160	20231025	164200	62876775	2910	2910	2910	2910	0
161	20231025	164100	62876775	2910	2910	2910	2910	0
162	20231025	164000	62876775	2910	2910	2910	2910	0
163	20231025	163900	62876775	2910	2910	2910	2910	0
164	20231025	163800	62876775	2910	2910	2910	2910	0
165	20231025	163700	62876775	2910	2910	2910	2910	0
166	20231025	163600	62876775	2910	2910	2910	2910	0
167	20231025	163500	62876775	2910	2910	2910	2910	0
168	20231025	163400	62876775	2910	2910	2910	2910	0
169	20231025	163300	62876775	2910	2910	2910	2910	0
170	20231025	163200	62876775	2910	2910	2910	2910	0
171	20231025	163100	62876775	2910	2910	2910	2910	0
172	20231025	163000	62876775	2910	2910	2910	2910	0
173	20231025	162900	62876775	2910	2910	2910	2910	0
174	20231025	162800	62876775	2910	2910	2910	2910	0
175	20231025	162700	62876775	2910	2910	2910	2910	0
176	20231025	162600	62876775	2910	2910	2910	2910	0
177	20231025	162500	62876775	2910	2910	2910	2910	0
178	20231025	162400	62876775	2910	2910	2910	2910	0
179	20231025	162300	62876775	2910	2910	2910	2910	0
180	20231025	162200	62876775	2910	2910	2910	2910	0
181	20231025	162100	62876775	2910	2910	2910	2910	0
182	20231025	162000	62876775	2910	2910	2910	2910	235
183	20231025	161900	62876775	2910	2910	2910	2910	0
184	20231025	161800	62876775	2910	2910	2910	2910	0
185	20231025	161700	62876775	2910	2910	2910	2910	0
186	20231025	161600	62876775	2910	2910	2910	2910	0
187	20231025	161500	62876775	2910	2910	2910	2910	0
188	20231025	161400	62876775	2910	2910	2910	2910	0
189	20231025	161300	62876775	2910	2910	2910	2910	0
190	20231025	161200	62876775	2910	2910	2910	2910	0
191	20231025	161100	62876775	2910	2910	2910	2910	0
192	20231025	161000	62876775	2910	2910	2910	2910	0
193	20231025	160900	62876775	2910	2910	2910	2910	0
194	20231025	160800	62876775	2910	2910	2910	2910	0
195	20231025	160700	62876775	2910	2910	2910	2910	0
196	20231025	160600	62876775	2910	2910	2910	2910	0
197	20231025	160500	62876775	2910	2910	2910	2910	0
198	20231025	160400	62876775	2910	2910	2910	2910	0
199	20231025	160300	62876775	2910	2910	2910	2910	0
200	20231025	160200	62876775	2910	2910	2910	2910	0
201	20231025	160100	62876775	2910	2910	2910	2910	0
202	20231025	160000	62876775	2910	2910	2910	2910	0
203	20231025	155900	62876775	2910	2910	2910	2910	0
204	20231025	155800	62876775	2910	2910	2910	2910	0
205	20231025	155700	62876775	2910	2910	2910	2910	0
206	20231025	155600	62876775	2910	2910	2910	2910	0
207	20231025	155500	62876775	2910	2910	2910	2910	0
208	20231025	155400	62876775	2910	2910	2910	2910	0
209	20231025	155300	62876775	2910	2910	2910	2910	0
210	20231025	155200	62876775	2910	2910	2910	2910	0
211	20231025	155100	62876775	2910	2910	2910	2910	0
212	20231025	155000	62876775	2910	2910	2910	2910	235
213	20231025	154900	62876775	2910	2910	2910	2910	0
214	20231025	154800	62876775	2910	2910	2910	2910	0
215	20231025	154700	62876775	2910	2910	2910	2910	0
216	20231025	154600	62876775	2910	2910	2910	2910	0
217	20231025	154500	62876775	2910	2910	2910	2910	0
218	20231025	154400	62876775	2910	2910	2910	2910	0
219	20231025	154300	62876775	2910	2910	2910	2910	0
220	20231025	154200	62876775	2910	2910	2910	2910	0
221	20231025	154100	62876775	2910	2910	2910	2910	0
222	20231025	154000	62876775	2910	2910	2910	2910	0
223	20231025	153900	62876775	2910	2910	2910	2910	0
224	20231025	153800	62876775	2910	2910	2910	2910	0
225	20231025	153700	62876775	2910	2910	2910	2910	0
226	20231025	153600	62876775	2910	2910	2910	2910	0
227	20231025	153500	62876775	2910	2910	2910	2910	0
228	20231025	153400	62876775	2910	2910	2910	2910	0
229	20231025	153300	62876775	2910	2910	2910	2910	0
230	20231025	153200	62876775	2910	2910	2910	2910	0
231	20231025	153100	62876775	2910	2910	2910	2910	0
232	20231025	153000	62876775	2910	2910	2910	2910	235
233	20231025	152900	62192925	2910	2910	2910	2910	0
234	20231025	152800	62192925	2910	2910	2910	2910	0
235	20231025	152700	62192925	2910	2910	2910	2910	0
236	20231025	152600	62192925	2910	2910	2910	2910	0
237	20231025	152500	62192925	2910	2910	2910	2910	0
238	20231025	152400	62192925	2910	2910	2910	2910	0
239	20231025	152300	62192925	2910	2910	2910	2910	0
240	20231025	152200	62192925	2910	2910	2910	2910	0
241	20231025	152100	62192925	2910	2910	2910	2910	0
242	20231025	152000	62192925	2910	2910	2910	2910	0
243	20231025	151900	62192925	2910	2910	2910	2910	12
244	20231025	151800	62158005	2915	2915	2915	2915	0
245	20231025	151700	62158005	2915	2915	2915	2915	1
246	20231025	151600	62155090	2920	2920	2920	2920	0
247	20231025	151500	62155090	2920	2920	2920	2920	0
248	20231025	151400	62155090	2920	2920	2920	2920	0
249	20231025	151300	62155090	2920	2920	2920	2920	0
250	20231025	151200	62155090	2920	2920	2920	2920	0
251	20231025	151100	62155090	2920	2920	2920	2920	20
252	20231025	151000	62096690	2920	2920	2920	2920	17
253	20231025	150900	62047050	2930	2930	2930	2930	0
254	20231025	150800	62047050	2930	2930	2930	2930	0
255	20231025	150700	62047050	2930	2910	2930	2905	3
256	20231025	150600	62038305	2930	2930	2930	2930	1
257	20231025	150500	62035375	2915	2915	2915	2915	0
258	20231025	150400	62035375	2915	2920	2920	2915	14
259	20231025	150300	61994500	2930	2930	2930	2930	0
260	20231025	150200	61994500	2930	2930	2930	2930	0
261	20231025	150100	61994500	2930	2930	2930	2930	0
262	20231025	150000	61994500	2930	2930	2930	2930	0
263	20231025	145900	61994500	2930	2930	2930	2930	1
264	20231025	145800	61991570	2905	2905	2930	2905	335
265	20231025	145700	61018340	2910	2910	2910	2910	31
266	20231025	145600	60928130	2910	2910	2910	2910	0
267	20231025	145500	60928130	2910	2910	2910	2910	0
268	20231025	145400	60928130	2910	2910	2910	2910	248
269	20231025	145300	60206450	2910	2910	2910	2910	618
270	20231025	145200	58408070	2930	2930	2930	2930	0
271	20231025	145100	58408070	2930	2930	2930	2930	0
272	20231025	145000	58408070	2930	2930	2930	2930	3
273	20231025	144900	58399280	2935	2935	2935	2935	0
274	20231025	144800	58399280	2935	2935	2935	2935	0
275	20231025	144700	58399280	2935	2935	2935	2935	0
276	20231025	144600	58399280	2935	2935	2935	2935	0
277	20231025	144500	58399280	2935	2935	2935	2935	0
278	20231025	144400	58399280	2935	2935	2935	2935	0
279	20231025	144300	58399280	2935	2935	2935	2935	0
280	20231025	144200	58399280	2935	2935	2935	2935	0
281	20231025	144100	58399280	2935	2935	2935	2935	0
282	20231025	144000	58399280	2935	2935	2935	2935	0
283	20231025	143900	58399280	2935	2935	2935	2935	1
284	20231025	143800	58396345	2935	2935	2935	2935	0
285	20231025	143700	58396345	2935	2935	2935	2935	1
286	20231025	143600	58393410	2915	2920	2920	2915	2
287	20231025	143500	58387575	2935	2935	2935	2935	0
288	20231025	143400	58387575	2935	2935	2935	2935	0
289	20231025	143300	58387575	2935	2935	2935	2935	24
290	20231025	143200	58317135	2915	2915	2915	2915	1
291	20231025	143100	58314220	2935	2935	2935	2935	0
292	20231025	143000	58314220	2935	2935	2935	2935	34
293	20231025	142900	58214430	2915	2915	2915	2915	0
294	20231025	142800	58214430	2915	2915	2915	2915	0
295	20231025	142700	58214430	2915	2915	2915	2915	1
296	20231025	142600	58211515	2935	2935	2935	2935	0
297	20231025	142500	58211515	2935	2935	2935	2935	5
298	20231025	142400	58196840	2935	2935	2935	2935	15
299	20231025	142300	58152815	2935	2935	2935	2935	11
300	20231025	142200	58120530	2935	2935	2935	2935	10
301	20231025	142100	58091180	2935	2935	2935	2935	10
302	20231025	142000	58061830	2935	2935	2935	2935	1
303	20231025	141900	58058895	2915	2915	2915	2915	3
304	20231025	141800	58050150	2935	2915	2935	2915	3
305	20231025	141700	58041385	2935	2935	2935	2935	0
306	20231025	141600	58041385	2935	2925	2935	2920	4
307	20231025	141500	58029670	2935	2930	2935	2915	7
308	20231025	141400	58009195	2935	2935	2935	2935	1
309	20231025	141300	58006260	2930	2930	2930	2930	50
310	20231025	141200	57859760	2930	2930	2930	2930	0
311	20231025	141100	57859760	2930	2925	2930	2925	66
312	20231025	141000	57666445	2915	2930	2930	2915	82
313	20231025	140900	57427370	2935	2935	2935	2935	0
314	20231025	140800	57427370	2935	2935	2935	2935	0
315	20231025	140700	57427370	2935	2935	2935	2935	0
316	20231025	140600	57427370	2935	2935	2935	2935	0
317	20231025	140500	57427370	2935	2935	2935	2935	0
318	20231025	140400	57427370	2935	2935	2935	2935	0
319	20231025	140300	57427370	2935	2935	2935	2935	0
320	20231025	140200	57427370	2935	2935	2935	2935	0
321	20231025	140100	57427370	2935	2935	2935	2935	0
322	20231025	140000	57427370	2935	2935	2935	2935	0
323	20231025	135900	57427370	2935	2935	2935	2935	0
324	20231025	135800	57427370	2935	2935	2935	2935	2
325	20231025	135700	57421500	2920	2920	2920	2920	1
326	20231025	135600	57418580	2935	2935	2935	2935	0
327	20231025	135500	57418580	2935	2935	2935	2935	0
328	20231025	135400	57418580	2935	2935	2935	2935	0
329	20231025	135300	57418580	2935	2935	2935	2935	0
330	20231025	135200	57418580	2935	2935	2935	2935	0
331	20231025	135100	57418580	2935	2935	2935	2935	0
332	20231025	135000	57418580	2935	2935	2935	2935	0
333	20231025	134900	57418580	2935	2935	2935	2935	0
334	20231025	134800	57418580	2935	2935	2935	2935	0
335	20231025	134700	57418580	2935	2935	2935	2935	0
336	20231025	134600	57418580	2935	2935	2935	2935	0
337	20231025	134500	57418580	2935	2935	2935	2935	0
338	20231025	134400	57418580	2935	2935	2935	2935	0
339	20231025	134300	57418580	2935	2935	2935	2935	0
340	20231025	134200	57418580	2935	2935	2935	2935	0
341	20231025	134100	57418580	2935	2935	2935	2935	0
342	20231025	134000	57418580	2935	2935	2935	2935	0
343	20231025	133900	57418580	2935	2935	2935	2935	5
344	20231025	133800	57403905	2935	2935	2935	2935	10
345	20231025	133700	57374555	2935	2935	2935	2935	0
346	20231025	133600	57374555	2935	2935	2935	2935	0
347	20231025	133500	57374555	2935	2935	2935	2935	0
348	20231025	133400	57374555	2935	2935	2935	2935	0
349	20231025	133300	57374555	2935	2935	2935	2935	0
350	20231025	133200	57374555	2935	2935	2935	2935	0
351	20231025	133100	57374555	2935	2935	2935	2935	0
352	20231025	133000	57374555	2935	2935	2935	2935	2
353	20231025	132900	57368685	2935	2935	2935	2935	0
354	20231025	132800	57368685	2935	2935	2935	2935	0
355	20231025	132700	57368685	2935	2935	2935	2935	0
356	20231025	132600	57368685	2935	2935	2935	2935	0
357	20231025	132500	57368685	2935	2935	2935	2935	0
358	20231025	132400	57368685	2935	2935	2935	2935	0
359	20231025	132300	57368685	2935	2935	2935	2935	0
360	20231025	132200	57368685	2935	2910	2935	2910	42
361	20231025	132100	57246390	2935	2935	2935	2935	0
362	20231025	132000	57246390	2935	2935	2935	2935	0
363	20231025	131900	57246390	2935	2935	2935	2935	0
364	20231025	131800	57246390	2935	2935	2935	2935	0
365	20231025	131700	57246390	2935	2935	2935	2935	0
366	20231025	131600	57246390	2935	2935	2935	2935	0
367	20231025	131500	57246390	2935	2935	2935	2935	0
368	20231025	131400	57246390	2935	2935	2935	2935	2
369	20231025	131300	57240520	2935	2935	2935	2935	0
370	20231025	131200	57240520	2935	2935	2935	2935	0
371	20231025	131100	57240520	2935	2935	2935	2935	1
372	20231025	131000	57237585	2935	2935	2935	2935	0
373	20231025	130900	57237585	2935	2935	2935	2935	0
374	20231025	130800	57237585	2935	2935	2935	2935	0
375	20231025	130700	57237585	2935	2935	2935	2935	0
376	20231025	130600	57237585	2935	2935	2935	2935	0
377	20231025	130500	57237585	2935	2935	2935	2935	52
378	20231025	130400	57084965	2910	2910	2910	2910	89
379	20231025	130300	56825975	2940	2940	2940	2940	0
380	20231025	130200	56825975	2940	2940	2940	2940	0
381	20231025	130100	56825975	2940	2940	2940	2940	0
382	20231025	130000	56825975	2940	2940	2940	2940	0
383	20231025	125900	56825975	2940	2940	2940	2940	0
384	20231025	125800	56825975	2940	2940	2940	2940	0
385	20231025	125700	56825975	2940	2940	2940	2940	0
386	20231025	125600	56825975	2940	2940	2940	2940	0
387	20231025	125500	56825975	2940	2940	2940	2940	0
388	20231025	125400	56825975	2940	2940	2940	2940	0
389	20231025	125300	56825975	2940	2910	2940	2905	211
390	20231025	125200	56211165	2940	2940	2940	2940	0
391	20231025	125100	56211165	2940	2940	2940	2940	0
392	20231025	125000	56211165	2940	2940	2940	2940	0
393	20231025	124900	56211165	2940	2930	2940	2930	339
394	20231025	124800	55217305	2930	2930	2930	2930	0
395	20231025	124700	55217305	2930	2930	2930	2930	0
396	20231025	124600	55217305	2930	2930	2930	2930	1
397	20231025	124500	55214375	2925	2920	2925	2910	113
398	20231025	124400	54885065	2935	2935	2935	2935	0
399	20231025	124300	54885065	2935	2935	2935	2935	0
400	20231025	124200	54885065	2935	2935	2935	2935	1
401	20231025	124100	54882130	2920	2920	2920	2920	0
402	20231025	124000	54882130	2920	2920	2920	2920	0
403	20231025	123900	54882130	2920	2920	2920	2920	656
404	20231025	123800	52966610	2940	2940	2940	2940	0
405	20231025	123700	52966610	2940	2940	2940	2940	0
406	20231025	123600	52966610	2940	2940	2940	2940	0
407	20231025	123500	52966610	2940	2940	2940	2940	0
408	20231025	123400	52966610	2940	2940	2940	2940	0
409	20231025	123300	52966610	2940	2940	2940	2940	0
410	20231025	123200	52966610	2940	2940	2940	2940	0
411	20231025	123100	52966610	2940	2940	2940	2940	0
412	20231025	123000	52966610	2940	2940	2940	2940	0
413	20231025	122900	52966610	2940	2940	2940	2940	0
414	20231025	122800	52966610	2940	2940	2940	2940	0
415	20231025	122700	52966610	2940	2940	2940	2940	0
416	20231025	122600	52966610	2940	2940	2940	2940	0
417	20231025	122500	52966610	2940	2940	2940	2940	0
418	20231025	122400	52966610	2940	2940	2940	2940	0
419	20231025	122300	52966610	2940	2940	2940	2940	0
420	20231025	122200	52966610	2940	2940	2940	2940	0
421	20231025	122100	52966610	2940	2940	2940	2940	0
422	20231025	122000	52966610	2940	2940	2940	2940	0
423	20231025	121900	52966610	2940	2940	2940	2940	0
424	20231025	121800	52966610	2940	2940	2940	2940	1
425	20231025	121700	52963670	2945	2945	2945	2945	0
426	20231025	121600	52963670	2945	2945	2945	2945	0
427	20231025	121500	52963670	2945	2945	2945	2945	0
428	20231025	121400	52963670	2945	2945	2945	2945	0
429	20231025	121300	52963670	2945	2945	2945	2945	0
430	20231025	121200	52963670	2945	2945	2945	2945	0
431	20231025	121100	52963670	2945	2945	2945	2945	0
432	20231025	121000	52963670	2945	2945	2945	2945	0
433	20231025	120900	52963670	2945	2930	2945	2900	1467
434	20231025	120800	48697155	2935	2935	2935	2935	274
435	20231025	120700	47892965	2940	2940	2940	2940	0
436	20231025	120600	47892965	2940	2940	2940	2940	0
437	20231025	120500	47892965	2940	2940	2940	2940	0
438	20231025	120400	47892965	2940	2940	2940	2940	13
439	20231025	120300	47854745	2940	2940	2940	2940	0
440	20231025	120200	47854745	2940	2940	2940	2940	1
441	20231025	120100	47851805	2940	2940	2940	2940	0
442	20231025	120000	47851805	2940	2940	2940	2940	0
443	20231025	115900	47851805	2940	2940	2940	2940	0
444	20231025	115800	47851805	2940	2940	2940	2940	0
445	20231025	115700	47851805	2940	2940	2940	2940	0
446	20231025	115600	47851805	2940	2940	2940	2940	0
447	20231025	115500	47851805	2940	2940	2940	2940	0
448	20231025	115400	47851805	2940	2940	2940	2940	0
449	20231025	115300	47851805	2940	2940	2940	2940	0
450	20231025	115200	47851805	2940	2940	2940	2940	0
451	20231025	115100	47851805	2940	2940	2940	2940	0
452	20231025	115000	47851805	2940	2940	2940	2940	0
453	20231025	114900	47851805	2940	2940	2940	2940	8
454	20231025	114800	47828285	2950	2950	2950	2950	0
455	20231025	114700	47828285	2950	2950	2950	2950	0
456	20231025	114600	47828285	2950	2950	2950	2950	0
457	20231025	114500	47828285	2950	2950	2950	2950	0
458	20231025	114400	47828285	2950	2950	2950	2950	2
459	20231025	114300	47822385	2950	2950	2950	2950	0
460	20231025	114200	47822385	2950	2950	2950	2950	0
461	20231025	114100	47822385	2950	2950	2950	2950	0
462	20231025	114000	47822385	2950	2950	2950	2950	0
463	20231025	113900	47822385	2950	2950	2950	2950	0
464	20231025	113800	47822385	2950	2950	2950	2950	0
465	20231025	113700	47822385	2950	2950	2950	2950	1
466	20231025	113600	47819435	2950	2950	2950	2950	0
467	20231025	113500	47819435	2950	2950	2950	2950	0
468	20231025	113400	47819435	2950	2950	2950	2950	0
469	20231025	113300	47819435	2950	2950	2950	2950	0
470	20231025	113200	47819435	2950	2950	2950	2950	0
471	20231025	113100	47819435	2950	2950	2950	2950	0
472	20231025	113000	47819435	2950	2950	2950	2950	0
473	20231025	112900	47819435	2950	2950	2950	2950	0
474	20231025	112800	47819435	2950	2950	2950	2950	1
475	20231025	112700	47816485	2940	2940	2940	2940	0
476	20231025	112600	47816485	2940	2940	2940	2940	0
477	20231025	112500	47816485	2940	2940	2940	2940	0
478	20231025	112400	47816485	2940	2940	2940	2940	0
479	20231025	112300	47816485	2940	2940	2940	2940	3
480	20231025	112200	47807665	2950	2950	2950	2950	4
481	20231025	112100	47795865	2950	2950	2950	2950	0
482	20231025	112000	47795865	2950	2950	2950	2950	0
483	20231025	111900	47795865	2950	2950	2950	2950	0
484	20231025	111800	47795865	2950	2950	2950	2950	3
485	20231025	111700	47787015	2950	2950	2950	2950	1
486	20231025	111600	47784065	2940	2940	2940	2940	0
487	20231025	111500	47784065	2940	2940	2940	2940	0
488	20231025	111400	47784065	2940	2940	2940	2940	0
489	20231025	111300	47784065	2940	2940	2940	2940	0
490	20231025	111200	47784065	2940	2940	2940	2940	0
491	20231025	111100	47784065	2940	2940	2940	2940	0
492	20231025	111000	47784065	2940	2940	2940	2940	27
493	20231025	110900	47704685	2945	2945	2945	2945	0
494	20231025	110800	47704685	2945	2945	2945	2945	0
495	20231025	110700	47704685	2945	2940	2945	2940	278
496	20231025	110600	46887355	2940	2940	2940	2940	129
497	20231025	110500	46508095	2940	2940	2940	2940	0
498	20231025	110400	46508095	2940	2940	2940	2940	2911
499	20231025	110300	37949755	2940	2940	2940	2940	2
500	20231025	110200	37943875	2935	2935	2935	2935	1
501	20231025	110100	37940940	2935	2935	2935	2935	0
502	20231025	110000	37940940	2935	2935	2935	2935	0
503	20231025	105900	37940940	2935	2935	2935	2935	0
504	20231025	105800	37940940	2935	2935	2935	2935	0
505	20231025	105700	37940940	2935	2935	2935	2935	227
506	20231025	105600	37274695	2935	2935	2935	2935	0
507	20231025	105500	37274695	2935	2935	2935	2935	0
508	20231025	105400	37274695	2935	2935	2935	2935	0
509	20231025	105300	37274695	2935	2935	2935	2935	0
510	20231025	105200	37274695	2935	2930	2935	2930	2
511	20231025	105100	37268830	2935	2935	2935	2935	0
512	20231025	105000	37268830	2935	2935	2935	2935	35
513	20231025	104900	37166105	2935	2935	2935	2935	0
514	20231025	104800	37166105	2935	2935	2935	2935	0
515	20231025	104700	37166105	2935	2935	2935	2935	0
516	20231025	104600	37166105	2935	2935	2935	2935	0
517	20231025	104500	37166105	2935	2935	2935	2935	1
518	20231025	104400	37163170	2935	2935	2935	2935	0
519	20231025	104300	37163170	2935	2935	2935	2935	5
520	20231025	104200	37148495	2935	2935	2935	2935	0
521	20231025	104100	37148495	2935	2935	2935	2935	0
522	20231025	104000	37148495	2935	2935	2935	2935	10
523	20231025	103900	37119145	2935	2935	2935	2935	0
524	20231025	103800	37119145	2935	2935	2935	2935	0
525	20231025	103700	37119145	2935	2935	2935	2935	0
526	20231025	103600	37119145	2935	2935	2935	2935	11
527	20231025	103500	37086860	2920	2920	2920	2920	1
528	20231025	103400	37083940	2920	2920	2920	2920	12
529	20231025	103300	37048900	2920	2920	2920	2920	0
530	20231025	103200	37048900	2920	2920	2920	2920	342
531	20231025	103100	36050260	2920	2920	2920	2920	0
532	20231025	103000	36050260	2920	2925	2925	2920	160
533	20231025	102900	35582780	2930	2930	2930	2930	19
534	20231025	102800	35527110	2930	2930	2930	2930	5
535	20231025	102700	35512460	2935	2935	2935	2935	0
536	20231025	102600	35512460	2935	2935	2935	2935	0
537	20231025	102500	35512460	2935	2935	2935	2935	10
538	20231025	102400	35483110	2930	2930	2930	2930	0
539	20231025	102300	35483110	2930	2930	2930	2930	0
540	20231025	102200	35483110	2930	2930	2930	2930	0
541	20231025	102100	35483110	2930	2930	2930	2930	0
542	20231025	102000	35483110	2930	2930	2930	2930	0
543	20231025	101900	35483110	2930	2930	2930	2930	0
544	20231025	101800	35483110	2930	2935	2935	2930	338
545	20231025	101700	34492245	2940	2940	2940	2940	141
546	20231025	101600	34077705	2940	2940	2940	2940	0
547	20231025	101500	34077705	2940	2940	2940	2940	202
548	20231025	101400	33483825	2950	2950	2950	2950	0
549	20231025	101300	33483825	2950	2950	2950	2950	0
550	20231025	101200	33483825	2950	2950	2950	2950	0
551	20231025	101100	33483825	2950	2950	2950	2950	0
552	20231025	101000	33483825	2950	2950	2950	2950	0
553	20231025	100900	33483825	2950	2950	2950	2950	0
554	20231025	100800	33483825	2950	2950	2950	2950	0
555	20231025	100700	33483825	2950	2950	2950	2950	0
556	20231025	100600	33483825	2950	2950	2950	2950	1466
557	20231025	100500	29159125	2950	2950	2950	2950	0
558	20231025	100400	29159125	2950	2950	2950	2950	1
559	20231025	100300	29156175	2950	2950	2950	2950	0
560	20231025	100200	29156175	2950	2950	2950	2950	0
561	20231025	100100	29156175	2950	2945	2950	2945	504
562	20231025	100000	27669950	2945	2945	2945	2945	5
563	20231025	095900	27655225	2950	2940	2950	2940	28
564	20231025	095800	27572740	2940	2945	2945	2940	3
565	20231025	095700	27563915	2945	2945	2945	2945	238
566	20231025	095600	26863005	2945	2945	2945	2945	0
567	20231025	095500	26863005	2945	2945	2945	2945	49
568	20231025	095400	26718700	2945	2940	2945	2940	2832
569	20231025	095300	18392610	2940	2940	2940	2940	100
570	20231025	095200	18098610	2935	2935	2935	2935	0
571	20231025	095100	18098610	2935	2935	2935	2935	10
572	20231025	095000	18069260	2930	2930	2930	2930	359
573	20231025	094900	17017390	2930	2935	2935	2930	41
574	20231025	094800	16897230	2940	2940	2940	2940	0
575	20231025	094700	16897230	2940	2940	2940	2940	1
576	20231025	094600	16894290	2940	2940	2940	2940	0
577	20231025	094500	16894290	2940	2940	2940	2940	0
578	20231025	094400	16894290	2940	2940	2940	2940	1
579	20231025	094300	16891350	2940	2940	2940	2940	0
580	20231025	094200	16891350	2940	2940	2940	2940	1
581	20231025	094100	16888410	2930	2935	2935	2930	159
582	20231025	094000	16421750	2935	2930	2935	2930	12
583	20231025	093900	16386540	2940	2940	2940	2940	0
584	20231025	093800	16386540	2940	2940	2940	2935	85
585	20231025	093700	16136690	2940	2940	2940	2940	1
586	20231025	093600	16133750	2940	2940	2940	2940	0
587	20231025	093500	16133750	2940	2940	2940	2940	0
588	20231025	093400	16133750	2940	2930	2940	2930	3
589	20231025	093300	16124950	2940	2940	2940	2940	1
590	20231025	093200	16122010	2940	2940	2940	2940	10
591	20231025	093100	16092610	2940	2940	2940	2940	10
592	20231025	093000	16063210	2940	2940	2940	2940	50
593	20231025	092900	15916210	2940	2940	2940	2940	0
594	20231025	092800	15916210	2940	2940	2940	2940	30
595	20231025	092700	15828010	2935	2935	2935	2935	5
596	20231025	092600	15813335	2925	2925	2925	2925	18
597	20231025	092500	15760685	2935	2940	2940	2935	107
598	20231025	092400	15446590	2940	2940	2940	2940	0
599	20231025	092300	15446590	2940	2935	2940	2935	283
600	20231025	092200	14615785	2935	2940	2940	2935	60
601	20231025	092100	14439585	2940	2935	2940	2935	20
602	20231025	092000	14380835	2940	2935	2940	2935	35
603	20231025	091900	14277945	2940	2930	2940	2930	720
604	20231025	091800	12163095	2940	2935	2940	2935	230
605	20231025	091700	11487045	2930	2930	2930	2930	100
606	20231025	091600	11194045	2955	2955	2955	2955	0
607	20231025	091500	11194045	2955	2925	2955	2925	405
608	20231025	091400	10002170	2940	2920	2940	2915	366
609	20231025	091300	8931420	2915	2915	2915	2915	5
610	20231025	091200	8916845	2915	2915	2915	2915	110
611	20231025	091100	8596195	2910	2905	2910	2905	5
612	20231025	091000	8581655	2905	2905	2905	2905	2
613	20231025	090900	8575845	2905	2905	2905	2905	3
614	20231025	090800	8567130	2905	2905	2905	2905	0
615	20231025	090700	8567130	2905	2905	2905	2905	0
616	20231025	090600	8567130	2905	2910	2915	2905	110
617	20231025	090500	8247270	2900	2900	2900	2900	0
618	20231025	090400	8247270	2900	2900	2900	2900	0
619	20231025	090300	8247270	2900	2900	2900	2900	0
620	20231025	090200	8247270	2900	2900	2900	2900	0
621	20231025	090100	8247270	2900	2900	2915	2900	803
622	20231025	090000	5916605	2895	2895	2895	2890	2044