KissMeData/070300/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193500	522920205	2490	2490	2490	2490	1432
3	20231025	193400	522920205	2490	2490	2490	2490	0
4	20231025	193300	522920205	2490	2490	2490	2490	0
5	20231025	193200	522920205	2490	2490	2490	2490	0
6	20231025	193100	522920205	2490	2490	2490	2490	0
7	20231025	193000	522920205	2490	2490	2490	2490	0
8	20231025	192900	522920205	2490	2490	2490	2490	0
9	20231025	192800	522920205	2490	2490	2490	2490	0
10	20231025	192700	522920205	2490	2490	2490	2490	0
11	20231025	192600	522920205	2490	2490	2490	2490	0
12	20231025	192500	522920205	2490	2490	2490	2490	0
13	20231025	192400	522920205	2490	2490	2490	2490	0
14	20231025	192300	522920205	2490	2490	2490	2490	0
15	20231025	192200	522920205	2490	2490	2490	2490	0
16	20231025	192100	522920205	2490	2490	2490	2490	0
17	20231025	192000	522920205	2490	2490	2490	2490	0
18	20231025	191900	522920205	2490	2490	2490	2490	0
19	20231025	191800	522920205	2490	2490	2490	2490	0
20	20231025	191700	522920205	2490	2490	2490	2490	0
21	20231025	191600	522920205	2490	2490	2490	2490	0
22	20231025	191500	522920205	2490	2490	2490	2490	0
23	20231025	191400	522920205	2490	2490	2490	2490	0
24	20231025	191300	522920205	2490	2490	2490	2490	0
25	20231025	191200	522920205	2490	2490	2490	2490	0
26	20231025	191100	522920205	2490	2490	2490	2490	0
27	20231025	191000	522920205	2490	2490	2490	2490	0
28	20231025	190900	522920205	2490	2490	2490	2490	0
29	20231025	190800	522920205	2490	2490	2490	2490	0
30	20231025	190700	522920205	2490	2490	2490	2490	0
31	20231025	190600	522920205	2490	2490	2490	2490	0
32	20231025	190500	522920205	2490	2490	2490	2490	1432
33	20231025	190400	522920205	2490	2490	2490	2490	0
34	20231025	190300	522920205	2490	2490	2490	2490	0
35	20231025	190200	522920205	2490	2490	2490	2490	0
36	20231025	190100	522920205	2490	2490	2490	2490	0
37	20231025	190000	522920205	2490	2490	2490	2490	0
38	20231025	185900	522920205	2490	2490	2490	2490	0
39	20231025	185800	522920205	2490	2490	2490	2490	0
40	20231025	185700	522920205	2490	2490	2490	2490	0
41	20231025	185600	522920205	2490	2490	2490	2490	0
42	20231025	185500	522920205	2490	2490	2490	2490	0
43	20231025	185400	522920205	2490	2490	2490	2490	0
44	20231025	185300	522920205	2490	2490	2490	2490	0
45	20231025	185200	522920205	2490	2490	2490	2490	0
46	20231025	185100	522920205	2490	2490	2490	2490	0
47	20231025	185000	522920205	2490	2490	2490	2490	0
48	20231025	184900	522920205	2490	2490	2490	2490	0
49	20231025	184800	522920205	2490	2490	2490	2490	0
50	20231025	184700	522920205	2490	2490	2490	2490	0
51	20231025	184600	522920205	2490	2490	2490	2490	0
52	20231025	184500	522920205	2490	2490	2490	2490	0
53	20231025	184400	522920205	2490	2490	2490	2490	0
54	20231025	184300	522920205	2490	2490	2490	2490	0
55	20231025	184200	522920205	2490	2490	2490	2490	0
56	20231025	184100	522920205	2490	2490	2490	2490	0
57	20231025	184000	522920205	2490	2490	2490	2490	0
58	20231025	183900	522920205	2490	2490	2490	2490	0
59	20231025	183800	522920205	2490	2490	2490	2490	0
60	20231025	183700	522920205	2490	2490	2490	2490	0
61	20231025	183600	522920205	2490	2490	2490	2490	0
62	20231025	183500	522920205	2490	2490	2490	2490	1432
63	20231025	183400	522920205	2490	2490	2490	2490	0
64	20231025	183300	522920205	2490	2490	2490	2490	0
65	20231025	183200	522920205	2490	2490	2490	2490	0
66	20231025	183100	522920205	2490	2490	2490	2490	0
67	20231025	183000	522920205	2490	2490	2490	2490	0
68	20231025	182900	522920205	2490	2490	2490	2490	0
69	20231025	182800	522920205	2490	2490	2490	2490	0
70	20231025	182700	522920205	2490	2490	2490	2490	0
71	20231025	182600	522920205	2490	2490	2490	2490	0
72	20231025	182500	522920205	2490	2490	2490	2490	0
73	20231025	182400	522920205	2490	2490	2490	2490	0
74	20231025	182300	522920205	2490	2490	2490	2490	0
75	20231025	182200	522920205	2490	2490	2490	2490	0
76	20231025	182100	522920205	2490	2490	2490	2490	0
77	20231025	182000	522920205	2490	2490	2490	2490	0
78	20231025	181900	522920205	2490	2490	2490	2490	0
79	20231025	181800	522920205	2490	2490	2490	2490	0
80	20231025	181700	522920205	2490	2490	2490	2490	0
81	20231025	181600	522920205	2490	2490	2490	2490	0
82	20231025	181500	522920205	2490	2490	2490	2490	0
83	20231025	181400	522920205	2490	2490	2490	2490	0
84	20231025	181300	522920205	2490	2490	2490	2490	0
85	20231025	181200	522920205	2490	2490	2490	2490	0
86	20231025	181100	522920205	2490	2490	2490	2490	0
87	20231025	181000	522920205	2490	2490	2490	2490	0
88	20231025	180900	522920205	2490	2490	2490	2490	0
89	20231025	180800	522920205	2490	2490	2490	2490	0
90	20231025	180700	522920205	2490	2490	2490	2490	0
91	20231025	180600	522920205	2490	2490	2490	2490	0
92	20231025	180500	522920205	2490	2490	2490	2490	1432
93	20231025	180400	522920205	2490	2490	2490	2490	0
94	20231025	180300	522920205	2490	2490	2490	2490	0
95	20231025	180200	522920205	2490	2490	2490	2490	0
96	20231025	180100	522920205	2490	2490	2490	2490	0
97	20231025	180000	522920205	2490	2490	2490	2490	0
98	20231025	175900	522920205	2490	2490	2490	2490	0
99	20231025	175800	522920205	2490	2490	2490	2490	0
100	20231025	175700	522920205	2490	2490	2490	2490	0
101	20231025	175600	522920205	2490	2490	2490	2490	0
102	20231025	175500	522920205	2490	2490	2490	2490	0
103	20231025	175400	522920205	2490	2490	2490	2490	0
104	20231025	175300	522920205	2490	2490	2490	2490	0
105	20231025	175200	522920205	2490	2490	2490	2490	0
106	20231025	175100	522920205	2490	2490	2490	2490	0
107	20231025	175000	522920205	2490	2490	2490	2490	0
108	20231025	174900	522920205	2490	2490	2490	2490	0
109	20231025	174800	522920205	2490	2490	2490	2490	0
110	20231025	174700	522920205	2490	2490	2490	2490	0
111	20231025	174600	522920205	2490	2490	2490	2490	0
112	20231025	174500	522920205	2490	2490	2490	2490	0
113	20231025	174400	522920205	2490	2490	2490	2490	0
114	20231025	174300	522920205	2490	2490	2490	2490	0
115	20231025	174200	522920205	2490	2490	2490	2490	0
116	20231025	174100	522920205	2490	2490	2490	2490	0
117	20231025	174000	522920205	2490	2490	2490	2490	0
118	20231025	173900	522920205	2490	2490	2490	2490	0
119	20231025	173800	522920205	2490	2490	2490	2490	0
120	20231025	173700	522920205	2490	2490	2490	2490	0
121	20231025	173600	522920205	2490	2490	2490	2490	0
122	20231025	173500	522920205	2490	2490	2490	2490	1432
123	20231025	173400	522920205	2490	2490	2490	2490	0
124	20231025	173300	522920205	2490	2490	2490	2490	0
125	20231025	173200	522920205	2490	2490	2490	2490	0
126	20231025	173100	522920205	2490	2490	2490	2490	0
127	20231025	173000	522920205	2490	2490	2490	2490	0
128	20231025	172900	522920205	2490	2490	2490	2490	0
129	20231025	172800	522920205	2490	2490	2490	2490	0
130	20231025	172700	522920205	2490	2490	2490	2490	0
131	20231025	172600	522920205	2490	2490	2490	2490	0
132	20231025	172500	522920205	2490	2490	2490	2490	0
133	20231025	172400	522920205	2490	2490	2490	2490	0
134	20231025	172300	522920205	2490	2490	2490	2490	0
135	20231025	172200	522920205	2490	2490	2490	2490	0
136	20231025	172100	522920205	2490	2490	2490	2490	0
137	20231025	172000	522920205	2490	2490	2490	2490	0
138	20231025	171900	522920205	2490	2490	2490	2490	0
139	20231025	171800	522920205	2490	2490	2490	2490	0
140	20231025	171700	522920205	2490	2490	2490	2490	0
141	20231025	171600	522920205	2490	2490	2490	2490	0
142	20231025	171500	522920205	2490	2490	2490	2490	0
143	20231025	171400	522920205	2490	2490	2490	2490	0
144	20231025	171300	522920205	2490	2490	2490	2490	0
145	20231025	171200	522920205	2490	2490	2490	2490	0
146	20231025	171100	522920205	2490	2490	2490	2490	0
147	20231025	171000	522920205	2490	2490	2490	2490	0
148	20231025	170900	522920205	2490	2490	2490	2490	0
149	20231025	170800	522920205	2490	2490	2490	2490	0
150	20231025	170700	522920205	2490	2490	2490	2490	0
151	20231025	170600	522920205	2490	2490	2490	2490	0
152	20231025	170500	522920205	2490	2490	2490	2490	1432
153	20231025	170400	522920205	2490	2490	2490	2490	0
154	20231025	170300	522920205	2490	2490	2490	2490	0
155	20231025	170200	522920205	2490	2490	2490	2490	0
156	20231025	170100	522920205	2490	2490	2490	2490	0
157	20231025	170000	522920205	2490	2490	2490	2490	0
158	20231025	165900	522920205	2490	2490	2490	2490	0
159	20231025	165800	522920205	2490	2490	2490	2490	0
160	20231025	165700	522920205	2490	2490	2490	2490	0
161	20231025	165600	522920205	2490	2490	2490	2490	0
162	20231025	165500	522920205	2490	2490	2490	2490	0
163	20231025	165400	522920205	2490	2490	2490	2490	0
164	20231025	165300	522920205	2490	2490	2490	2490	0
165	20231025	165200	522920205	2490	2490	2490	2490	0
166	20231025	165100	522920205	2490	2490	2490	2490	0
167	20231025	165000	522920205	2490	2490	2490	2490	0
168	20231025	164900	522920205	2490	2490	2490	2490	0
169	20231025	164800	522920205	2490	2490	2490	2490	0
170	20231025	164700	522920205	2490	2490	2490	2490	0
171	20231025	164600	522920205	2490	2490	2490	2490	0
172	20231025	164500	522920205	2490	2490	2490	2490	0
173	20231025	164400	522920205	2490	2490	2490	2490	0
174	20231025	164300	522920205	2490	2490	2490	2490	0
175	20231025	164200	522920205	2490	2490	2490	2490	0
176	20231025	164100	522920205	2490	2490	2490	2490	0
177	20231025	164000	522920205	2490	2490	2490	2490	0
178	20231025	163900	522920205	2490	2490	2490	2490	0
179	20231025	163800	522920205	2490	2490	2490	2490	0
180	20231025	163700	522920205	2490	2490	2490	2490	0
181	20231025	163600	522920205	2490	2490	2490	2490	0
182	20231025	163500	522920205	2490	2490	2490	2490	1432
183	20231025	163400	522920205	2490	2490	2490	2490	0
184	20231025	163300	522920205	2490	2490	2490	2490	0
185	20231025	163200	522920205	2490	2490	2490	2490	0
186	20231025	163100	522920205	2490	2490	2490	2490	0
187	20231025	163000	522920205	2490	2490	2490	2490	0
188	20231025	162900	522920205	2490	2490	2490	2490	0
189	20231025	162800	522920205	2490	2490	2490	2490	0
190	20231025	162700	522920205	2490	2490	2490	2490	0
191	20231025	162600	522920205	2490	2490	2490	2490	0
192	20231025	162500	522920205	2490	2490	2490	2490	0
193	20231025	162400	522920205	2490	2490	2490	2490	0
194	20231025	162300	522920205	2490	2490	2490	2490	0
195	20231025	162200	522920205	2490	2490	2490	2490	0
196	20231025	162100	522920205	2490	2490	2490	2490	0
197	20231025	162000	522920205	2490	2490	2490	2490	0
198	20231025	161900	522920205	2490	2490	2490	2490	0
199	20231025	161800	522920205	2490	2490	2490	2490	0
200	20231025	161700	522920205	2490	2490	2490	2490	0
201	20231025	161600	522920205	2490	2490	2490	2490	0
202	20231025	161500	522920205	2490	2490	2490	2490	0
203	20231025	161400	522920205	2490	2490	2490	2490	0
204	20231025	161300	522920205	2490	2490	2490	2490	0
205	20231025	161200	522920205	2490	2490	2490	2490	0
206	20231025	161100	522920205	2490	2490	2490	2490	0
207	20231025	161000	522920205	2490	2490	2490	2490	0
208	20231025	160900	522920205	2490	2490	2490	2490	0
209	20231025	160800	522920205	2490	2490	2490	2490	0
210	20231025	160700	522920205	2490	2490	2490	2490	0
211	20231025	160600	522920205	2490	2490	2490	2490	0
212	20231025	160500	522920205	2490	2490	2490	2490	1432
213	20231025	160400	522920205	2490	2490	2490	2490	0
214	20231025	160300	522920205	2490	2490	2490	2490	0
215	20231025	160200	522920205	2490	2490	2490	2490	0
216	20231025	160100	522920205	2490	2490	2490	2490	0
217	20231025	160000	522920205	2490	2490	2490	2490	0
218	20231025	155900	522920205	2490	2490	2490	2490	0
219	20231025	155800	522920205	2490	2490	2490	2490	0
220	20231025	155700	522920205	2490	2490	2490	2490	0
221	20231025	155600	522920205	2490	2490	2490	2490	0
222	20231025	155500	522920205	2490	2490	2490	2490	0
223	20231025	155400	522920205	2490	2490	2490	2490	0
224	20231025	155300	522920205	2490	2490	2490	2490	0
225	20231025	155200	522920205	2490	2490	2490	2490	0
226	20231025	155100	522920205	2490	2490	2490	2490	0
227	20231025	155000	522920205	2490	2490	2490	2490	0
228	20231025	154900	522920205	2490	2490	2490	2490	0
229	20231025	154800	522920205	2490	2490	2490	2490	0
230	20231025	154700	522920205	2490	2490	2490	2490	0
231	20231025	154600	522920205	2490	2490	2490	2490	0
232	20231025	154500	522920205	2490	2490	2490	2490	0
233	20231025	154400	522920205	2490	2490	2490	2490	0
234	20231025	154300	522920205	2490	2490	2490	2490	0
235	20231025	154200	522920205	2490	2490	2490	2490	0
236	20231025	154100	522920205	2490	2490	2490	2490	0
237	20231025	154000	522920205	2490	2490	2490	2490	0
238	20231025	153900	522920205	2490	2490	2490	2490	0
239	20231025	153800	522920205	2490	2490	2490	2490	0
240	20231025	153700	522920205	2490	2490	2490	2490	0
241	20231025	153600	522920205	2490	2490	2490	2490	0
242	20231025	153500	522920205	2490	2490	2490	2490	1432
243	20231025	153400	522920205	2490	2490	2490	2490	0
244	20231025	153300	522920205	2490	2490	2490	2490	0
245	20231025	153200	522920205	2490	2490	2490	2490	0
246	20231025	153100	522920205	2490	2490	2490	2490	0
247	20231025	153000	522920205	2490	2490	2490	2490	1432
248	20231025	152900	519354525	2485	2485	2485	2485	0
249	20231025	152800	519354525	2485	2485	2485	2485	0
250	20231025	152700	519354525	2485	2485	2485	2485	0
251	20231025	152600	519354525	2485	2485	2485	2485	0
252	20231025	152500	519354525	2485	2485	2485	2485	0
253	20231025	152400	519354525	2485	2485	2485	2485	0
254	20231025	152300	519354525	2485	2485	2485	2485	0
255	20231025	152200	519354525	2485	2485	2485	2485	0
256	20231025	152100	519354525	2485	2485	2485	2485	0
257	20231025	152000	519354525	2485	2485	2485	2485	0
258	20231025	151900	519354525	2485	2500	2500	2485	939
259	20231025	151800	517020600	2490	2495	2495	2485	5099
260	20231025	151700	504346785	2500	2500	2500	2500	0
261	20231025	151600	504346785	2500	2500	2500	2500	60
262	20231025	151500	504196785	2500	2500	2500	2500	15
263	20231025	151400	504159285	2510	2520	2520	2510	16
264	20231025	151300	504119115	2500	2500	2500	2500	425
265	20231025	151200	503056615	2500	2500	2500	2500	2
266	20231025	151100	503051615	2490	2490	2490	2490	0
267	20231025	151000	503051615	2490	2495	2495	2490	42
268	20231025	150900	502947030	2500	2500	2500	2500	0
269	20231025	150800	502947030	2500	2500	2500	2500	12
270	20231025	150700	502917030	2500	2500	2500	2500	0
271	20231025	150600	502917030	2500	2500	2500	2500	0
272	20231025	150500	502917030	2500	2500	2500	2500	0
273	20231025	150400	502917030	2500	2500	2500	2500	0
274	20231025	150300	502917030	2500	2500	2500	2500	2
275	20231025	150200	502912030	2485	2495	2495	2485	798
276	20231025	150100	500928020	2495	2495	2495	2495	33
277	20231025	150000	500845685	2485	2485	2485	2485	0
278	20231025	145900	500845685	2485	2500	2510	2485	1623
279	20231025	145800	496801975	2500	2500	2500	2500	0
280	20231025	145700	496801975	2500	2500	2500	2500	0
281	20231025	145600	496801975	2500	2500	2500	2500	0
282	20231025	145500	496801975	2500	2500	2500	2500	0
283	20231025	145400	496801975	2500	2500	2500	2500	1
284	20231025	145300	496799475	2510	2510	2510	2510	0
285	20231025	145200	496799475	2510	2510	2510	2510	0
286	20231025	145100	496799475	2510	2510	2510	2510	0
287	20231025	145000	496799475	2510	2510	2510	2510	2
288	20231025	144900	496794455	2500	2500	2500	2500	17
289	20231025	144800	496751955	2510	2510	2510	2510	0
290	20231025	144700	496751955	2510	2510	2510	2510	1
291	20231025	144600	496749445	2510	2510	2510	2510	0
292	20231025	144500	496749445	2510	2510	2510	2510	1
293	20231025	144400	496746935	2500	2500	2500	2500	1325
294	20231025	144300	493434435	2510	2510	2510	2510	1
295	20231025	144200	493431925	2500	2500	2500	2500	0
296	20231025	144100	493431925	2500	2500	2500	2500	0
297	20231025	144000	493431925	2500	2500	2500	2500	600
298	20231025	143900	491931925	2500	2500	2500	2500	106
299	20231025	143800	491666925	2510	2510	2515	2510	2078
300	20231025	143700	486451060	2510	2510	2510	2510	1
301	20231025	143600	486448550	2510	2510	2510	2510	0
302	20231025	143500	486448550	2510	2510	2510	2510	0
303	20231025	143400	486448550	2510	2510	2510	2510	9
304	20231025	143300	486425960	2510	2520	2520	2510	72
305	20231025	143200	486244920	2510	2510	2510	2510	23
306	20231025	143100	486187190	2520	2520	2520	2520	0
307	20231025	143000	486187190	2520	2520	2520	2520	18
308	20231025	142900	486141830	2530	2530	2530	2530	0
309	20231025	142800	486141830	2530	2530	2530	2530	111
310	20231025	142700	485861000	2535	2535	2535	2535	0
311	20231025	142600	485861000	2535	2535	2535	2510	521
312	20231025	142500	484550065	2540	2525	2540	2525	1016
313	20231025	142400	481974470	2500	2500	2500	2495	1209
314	20231025	142300	478952035	2495	2510	2510	2495	18
315	20231025	142200	478906955	2510	2510	2510	2510	1
316	20231025	142100	478904445	2510	2500	2510	2490	455
317	20231025	142000	477770025	2520	2520	2520	2520	0
318	20231025	141900	477770025	2520	2510	2520	2495	1914
319	20231025	141800	472989025	2515	2515	2515	2515	184
320	20231025	141700	472526265	2520	2520	2520	2520	0
321	20231025	141600	472526265	2520	2520	2520	2520	0
322	20231025	141500	472526265	2520	2520	2520	2520	1
323	20231025	141400	472523745	2520	2520	2520	2520	0
324	20231025	141300	472523745	2520	2520	2520	2520	1
325	20231025	141200	472521225	2520	2520	2520	2520	0
326	20231025	141100	472521225	2520	2520	2520	2520	0
327	20231025	141000	472521225	2520	2520	2520	2520	0
328	20231025	140900	472521225	2520	2515	2520	2510	5
329	20231025	140800	472508650	2520	2520	2520	2520	0
330	20231025	140700	472508650	2520	2520	2520	2520	1
331	20231025	140600	472506130	2520	2525	2525	2520	16
332	20231025	140500	472465785	2525	2525	2525	2525	2
333	20231025	140400	472460735	2525	2525	2525	2525	0
334	20231025	140300	472460735	2525	2525	2525	2520	6
335	20231025	140200	472445590	2510	2510	2510	2500	1301
336	20231025	140100	469181080	2510	2510	2510	2510	0
337	20231025	140000	469181080	2510	2505	2510	2500	430
338	20231025	135900	468104915	2525	2520	2540	2520	16
339	20231025	135800	468064515	2515	2545	2545	2510	125
340	20231025	135700	467750620	2545	2520	2545	2520	14
341	20231025	135600	467715270	2540	2540	2540	2540	13
342	20231025	135500	467682250	2545	2545	2545	2545	0
343	20231025	135400	467682250	2545	2545	2545	2545	0
344	20231025	135300	467682250	2545	2540	2545	2540	8
345	20231025	135200	467661910	2545	2520	2545	2520	14
346	20231025	135100	467626560	2540	2545	2550	2540	5
347	20231025	135000	467613825	2550	2550	2550	2550	2
348	20231025	134900	467608725	2550	2515	2555	2510	1595
349	20231025	134800	463588470	2510	2525	2525	2510	18
350	20231025	134700	463543075	2530	2530	2530	2530	1
351	20231025	134600	463540545	2510	2530	2530	2510	56
352	20231025	134500	463399940	2535	2535	2535	2535	1
353	20231025	134400	463397405	2535	2515	2535	2515	51
354	20231025	134300	463269120	2540	2535	2540	2505	755
355	20231025	134200	461370025	2545	2535	2555	2535	1630
356	20231025	134100	457237925	2555	2540	2555	2540	559
357	20231025	134000	455818050	2545	2530	2555	2530	1626
358	20231025	133900	451703315	2530	2530	2550	2530	152
359	20231025	133800	451318700	2530	2525	2530	2525	440
360	20231025	133700	450206345	2525	2655	2655	2500	25571
361	20231025	133600	385222065	2655	2565	2665	2565	18488
362	20231025	133500	336358140	2560	2525	2560	2520	4218
363	20231025	133400	325637400	2510	2510	2510	2505	3354
364	20231025	133300	317222485	2505	2515	2520	2505	1113
365	20231025	133200	314433570	2520	2515	2520	2505	59
366	20231025	133100	314285455	2520	2525	2525	2520	10
367	20231025	133000	314260225	2525	2525	2535	2510	80
368	20231025	132900	314058860	2525	2545	2545	2525	58
369	20231025	132800	313912090	2545	2515	2545	2500	9484
370	20231025	132700	290097950	2525	2525	2525	2525	0
371	20231025	132600	290097950	2525	2525	2525	2525	0
372	20231025	132500	290097950	2525	2540	2690	2525	21026
373	20231025	132400	235498190	2530	2530	2530	2530	792
374	20231025	132300	233494430	2525	2500	2525	2485	6878
375	20231025	132200	216221945	2505	2500	2505	2500	204
376	20231025	132100	215711890	2500	2500	2500	2500	176
377	20231025	132000	215271890	2500	2500	2500	2500	2
378	20231025	131900	215266890	2500	2500	2500	2500	0
379	20231025	131800	215266890	2500	2500	2500	2500	0
380	20231025	131700	215266890	2500	2500	2500	2500	200
381	20231025	131600	214766890	2500	2490	2500	2490	354
382	20231025	131500	213885390	2500	2500	2500	2500	0
383	20231025	131400	213885390	2500	2490	2505	2490	703
384	20231025	131300	212134400	2490	2490	2490	2490	409
385	20231025	131200	211115990	2490	2500	2500	2485	672
386	20231025	131100	209442145	2505	2505	2505	2505	30
387	20231025	131000	209366995	2505	2500	2505	2500	817
388	20231025	130900	207324315	2500	2500	2500	2495	126
389	20231025	130800	207009340	2495	2495	2495	2495	24
390	20231025	130700	206949460	2500	2500	2500	2495	220
391	20231025	130600	206399465	2500	2495	2500	2495	3
392	20231025	130500	206391970	2500	2500	2500	2490	274
393	20231025	130400	205707780	2500	2510	2510	2490	877
394	20231025	130300	203517565	2515	2515	2515	2515	261
395	20231025	130200	202861150	2495	2505	2550	2495	16942
396	20231025	130100	160401975	2530	2530	2530	2530	0
397	20231025	130000	160401975	2530	2575	2695	2530	16471
398	20231025	125900	116420585	2575	2530	2575	2530	6104
399	20231025	125800	100794125	2545	2540	2545	2530	9
400	20231025	125700	100771320	2545	2550	2670	2510	27227
401	20231025	125600	29940140	2540	2520	2540	2520	5601
402	20231025	125500	15763495	2520	2520	2520	2520	0
403	20231025	125400	15763495	2520	2520	2520	2520	0
404	20231025	125300	15763495	2520	2520	2520	2520	0
405	20231025	125200	15763495	2520	2520	2520	2520	0
406	20231025	125100	15763495	2520	2520	2520	2520	5
407	20231025	125000	15750895	2525	2525	2525	2525	0
408	20231025	124900	15750895	2525	2525	2525	2525	0
409	20231025	124800	15750895	2525	2525	2525	2525	0
410	20231025	124700	15750895	2525	2525	2525	2525	0
411	20231025	124600	15750895	2525	2525	2525	2525	0
412	20231025	124500	15750895	2525	2525	2525	2525	0
413	20231025	124400	15750895	2525	2525	2525	2525	0
414	20231025	124300	15750895	2525	2525	2525	2525	0
415	20231025	124200	15750895	2525	2525	2525	2525	0
416	20231025	124100	15750895	2525	2525	2525	2525	7
417	20231025	124000	15733220	2530	2530	2530	2530	0
418	20231025	123900	15733220	2530	2530	2530	2530	0
419	20231025	123800	15733220	2530	2530	2530	2530	0
420	20231025	123700	15733220	2530	2530	2530	2530	0
421	20231025	123600	15733220	2530	2530	2530	2530	0
422	20231025	123500	15733220	2530	2530	2530	2530	0
423	20231025	123400	15733220	2530	2530	2530	2530	0
424	20231025	123300	15733220	2530	2530	2530	2530	0
425	20231025	123200	15733220	2530	2530	2530	2530	0
426	20231025	123100	15733220	2530	2530	2530	2530	0
427	20231025	123000	15733220	2530	2530	2530	2530	0
428	20231025	122900	15733220	2530	2530	2530	2530	0
429	20231025	122800	15733220	2530	2530	2530	2530	0
430	20231025	122700	15733220	2530	2530	2530	2530	0
431	20231025	122600	15733220	2530	2530	2530	2530	2
432	20231025	122500	15728160	2530	2530	2530	2530	0
433	20231025	122400	15728160	2530	2530	2530	2530	0
434	20231025	122300	15728160	2530	2530	2530	2530	0
435	20231025	122200	15728160	2530	2530	2530	2530	0
436	20231025	122100	15728160	2530	2530	2530	2530	0
437	20231025	122000	15728160	2530	2530	2530	2530	0
438	20231025	121900	15728160	2530	2530	2530	2530	0
439	20231025	121800	15728160	2530	2530	2530	2530	0
440	20231025	121700	15728160	2530	2530	2530	2530	0
441	20231025	121600	15728160	2530	2530	2530	2530	0
442	20231025	121500	15728160	2530	2530	2530	2530	0
443	20231025	121400	15728160	2530	2530	2530	2530	0
444	20231025	121300	15728160	2530	2530	2530	2530	0
445	20231025	121200	15728160	2530	2530	2530	2530	0
446	20231025	121100	15728160	2530	2530	2530	2530	0
447	20231025	121000	15728160	2530	2530	2530	2530	0
448	20231025	120900	15728160	2530	2530	2530	2530	0
449	20231025	120800	15728160	2530	2530	2530	2530	0
450	20231025	120700	15728160	2530	2530	2530	2530	0
451	20231025	120600	15728160	2530	2530	2530	2530	0
452	20231025	120500	15728160	2530	2530	2530	2530	0
453	20231025	120400	15728160	2530	2530	2530	2530	0
454	20231025	120300	15728160	2530	2530	2530	2530	0
455	20231025	120200	15728160	2530	2530	2530	2530	0
456	20231025	120100	15728160	2530	2530	2530	2530	0
457	20231025	120000	15728160	2530	2530	2530	2530	0
458	20231025	115900	15728160	2530	2530	2530	2530	0
459	20231025	115800	15728160	2530	2530	2530	2530	0
460	20231025	115700	15728160	2530	2530	2530	2530	0
461	20231025	115600	15728160	2530	2530	2530	2530	0
462	20231025	115500	15728160	2530	2530	2530	2530	0
463	20231025	115400	15728160	2530	2530	2530	2530	0
464	20231025	115300	15728160	2530	2530	2530	2530	0
465	20231025	115200	15728160	2530	2530	2530	2530	0
466	20231025	115100	15728160	2530	2530	2530	2530	0
467	20231025	115000	15728160	2530	2530	2530	2530	0
468	20231025	114900	15728160	2530	2530	2530	2530	0
469	20231025	114800	15728160	2530	2530	2530	2530	1
470	20231025	114700	15725630	2520	2520	2520	2520	0
471	20231025	114600	15725630	2520	2520	2520	2520	0
472	20231025	114500	15725630	2520	2520	2520	2520	1
473	20231025	114400	15723110	2530	2530	2530	2530	0
474	20231025	114300	15723110	2530	2530	2530	2530	0
475	20231025	114200	15723110	2530	2530	2530	2530	0
476	20231025	114100	15723110	2530	2530	2530	2530	0
477	20231025	114000	15723110	2530	2530	2530	2530	0
478	20231025	113900	15723110	2530	2530	2530	2530	0
479	20231025	113800	15723110	2530	2530	2530	2530	1
480	20231025	113700	15720580	2535	2535	2535	2535	0
481	20231025	113600	15720580	2535	2535	2535	2535	0
482	20231025	113500	15720580	2535	2535	2535	2535	0
483	20231025	113400	15720580	2535	2535	2535	2535	0
484	20231025	113300	15720580	2535	2535	2535	2535	0
485	20231025	113200	15720580	2535	2535	2535	2535	0
486	20231025	113100	15720580	2535	2535	2535	2535	0
487	20231025	113000	15720580	2535	2535	2535	2535	0
488	20231025	112900	15720580	2535	2535	2535	2535	0
489	20231025	112800	15720580	2535	2535	2535	2535	0
490	20231025	112700	15720580	2535	2535	2535	2535	0
491	20231025	112600	15720580	2535	2535	2535	2535	0
492	20231025	112500	15720580	2535	2535	2535	2535	0
493	20231025	112400	15720580	2535	2535	2535	2535	0
494	20231025	112300	15720580	2535	2535	2535	2535	0
495	20231025	112200	15720580	2535	2535	2535	2535	0
496	20231025	112100	15720580	2535	2535	2535	2535	0
497	20231025	112000	15720580	2535	2535	2535	2535	0
498	20231025	111900	15720580	2535	2535	2535	2535	0
499	20231025	111800	15720580	2535	2535	2535	2535	0
500	20231025	111700	15720580	2535	2535	2535	2535	0
501	20231025	111600	15720580	2535	2535	2535	2535	0
502	20231025	111500	15720580	2535	2535	2535	2535	0
503	20231025	111400	15720580	2535	2535	2535	2535	158
504	20231025	111300	15320050	2535	2535	2535	2535	0
505	20231025	111200	15320050	2535	2535	2535	2535	0
506	20231025	111100	15320050	2535	2535	2535	2535	0
507	20231025	111000	15320050	2535	2535	2535	2535	0
508	20231025	110900	15320050	2535	2535	2535	2535	0
509	20231025	110800	15320050	2535	2535	2535	2535	0
510	20231025	110700	15320050	2535	2535	2535	2535	0
511	20231025	110600	15320050	2535	2535	2535	2535	0
512	20231025	110500	15320050	2535	2535	2535	2535	0
513	20231025	110400	15320050	2535	2535	2535	2535	0
514	20231025	110300	15320050	2535	2535	2535	2535	0
515	20231025	110200	15320050	2535	2535	2535	2535	0
516	20231025	110100	15320050	2535	2535	2535	2535	0
517	20231025	110000	15320050	2535	2535	2535	2535	0
518	20231025	105900	15320050	2535	2535	2535	2535	0
519	20231025	105800	15320050	2535	2535	2535	2535	0
520	20231025	105700	15320050	2535	2535	2535	2535	0
521	20231025	105600	15320050	2535	2535	2535	2535	0
522	20231025	105500	15320050	2535	2535	2535	2535	0
523	20231025	105400	15320050	2535	2535	2535	2535	0
524	20231025	105300	15320050	2535	2535	2535	2535	0
525	20231025	105200	15320050	2535	2535	2535	2535	0
526	20231025	105100	15320050	2535	2535	2535	2535	0
527	20231025	105000	15320050	2535	2535	2535	2535	0
528	20231025	104900	15320050	2535	2535	2535	2535	0
529	20231025	104800	15320050	2535	2535	2535	2535	0
530	20231025	104700	15320050	2535	2535	2535	2535	0
531	20231025	104600	15320050	2535	2535	2535	2535	0
532	20231025	104500	15320050	2535	2535	2535	2535	0
533	20231025	104400	15320050	2535	2535	2535	2535	0
534	20231025	104300	15320050	2535	2535	2535	2535	120
535	20231025	104200	15015850	2535	2535	2535	2535	1
536	20231025	104100	15013315	2535	2535	2535	2535	0
537	20231025	104000	15013315	2535	2535	2535	2535	13
538	20231025	103900	14980360	2550	2550	2550	2550	0
539	20231025	103800	14980360	2550	2550	2550	2550	0
540	20231025	103700	14980360	2550	2550	2550	2550	0
541	20231025	103600	14980360	2550	2550	2550	2550	0
542	20231025	103500	14980360	2550	2540	2550	2540	2
543	20231025	103400	14975270	2550	2550	2550	2550	0
544	20231025	103300	14975270	2550	2550	2550	2550	0
545	20231025	103200	14975270	2550	2550	2550	2550	0
546	20231025	103100	14975270	2550	2550	2550	2550	0
547	20231025	103000	14975270	2550	2550	2550	2550	0
548	20231025	102900	14975270	2550	2550	2550	2550	0
549	20231025	102800	14975270	2550	2550	2550	2550	0
550	20231025	102700	14975270	2550	2550	2550	2550	0
551	20231025	102600	14975270	2550	2550	2550	2550	0
552	20231025	102500	14975270	2550	2550	2550	2550	0
553	20231025	102400	14975270	2550	2550	2550	2550	0
554	20231025	102300	14975270	2550	2550	2550	2550	0
555	20231025	102200	14975270	2550	2550	2550	2550	0
556	20231025	102100	14975270	2550	2550	2550	2550	0
557	20231025	102000	14975270	2550	2550	2550	2550	0
558	20231025	101900	14975270	2550	2550	2550	2550	0
559	20231025	101800	14975270	2550	2550	2550	2550	0
560	20231025	101700	14975270	2550	2550	2550	2550	1
561	20231025	101600	14972720	2530	2540	2540	2530	395
562	20231025	101500	13972145	2550	2550	2550	2550	0
563	20231025	101400	13972145	2550	2550	2550	2550	0
564	20231025	101300	13972145	2550	2550	2550	2550	1
565	20231025	101200	13969595	2535	2540	2540	2535	107
566	20231025	101100	13698340	2550	2550	2550	2550	0
567	20231025	101000	13698340	2550	2550	2550	2550	0
568	20231025	100900	13698340	2550	2550	2550	2550	0
569	20231025	100800	13698340	2550	2550	2550	2550	0
570	20231025	100700	13698340	2550	2550	2550	2550	0
571	20231025	100600	13698340	2550	2550	2550	2550	0
572	20231025	100500	13698340	2550	2550	2550	2550	0
573	20231025	100400	13698340	2550	2550	2550	2550	0
574	20231025	100300	13698340	2550	2550	2550	2550	0
575	20231025	100200	13698340	2550	2550	2550	2550	0
576	20231025	100100	13698340	2550	2550	2550	2550	1
577	20231025	100000	13695790	2535	2535	2535	2535	0
578	20231025	095900	13695790	2535	2545	2545	2535	69
579	20231025	095800	13520670	2550	2550	2550	2550	0
580	20231025	095700	13520670	2550	2550	2550	2550	0
581	20231025	095600	13520670	2550	2550	2550	2550	0
582	20231025	095500	13520670	2550	2550	2550	2550	0
583	20231025	095400	13520670	2550	2550	2550	2550	24
584	20231025	095300	13459470	2550	2550	2550	2550	0
585	20231025	095200	13459470	2550	2550	2550	2550	0
586	20231025	095100	13459470	2550	2550	2550	2550	0
587	20231025	095000	13459470	2550	2550	2550	2550	0
588	20231025	094900	13459470	2550	2550	2550	2550	0
589	20231025	094800	13459470	2550	2550	2550	2550	0
590	20231025	094700	13459470	2550	2550	2550	2550	0
591	20231025	094600	13459470	2550	2550	2550	2550	0
592	20231025	094500	13459470	2550	2550	2550	2550	0
593	20231025	094400	13459470	2550	2550	2550	2550	0
594	20231025	094300	13459470	2550	2550	2550	2550	0
595	20231025	094200	13459470	2550	2550	2550	2550	0
596	20231025	094100	13459470	2550	2550	2550	2550	0
597	20231025	094000	13459470	2550	2550	2550	2550	500
598	20231025	093900	12184470	2550	2550	2550	2550	0
599	20231025	093800	12184470	2550	2550	2550	2550	0
600	20231025	093700	12184470	2550	2550	2550	2550	0
601	20231025	093600	12184470	2550	2550	2550	2550	0
602	20231025	093500	12184470	2550	2550	2550	2550	0
603	20231025	093400	12184470	2550	2550	2550	2550	0
604	20231025	093300	12184470	2550	2550	2550	2550	0
605	20231025	093200	12184470	2550	2550	2550	2550	0
606	20231025	093100	12184470	2550	2550	2550	2550	0
607	20231025	093000	12184470	2550	2550	2550	2550	0
608	20231025	092900	12184470	2550	2550	2550	2550	0
609	20231025	092800	12184470	2550	2550	2550	2550	0
610	20231025	092700	12184470	2550	2550	2550	2550	0
611	20231025	092600	12184470	2550	2550	2550	2550	1
612	20231025	092500	12181920	2530	2545	2545	2530	200
613	20231025	092400	11673010	2550	2550	2550	2550	0
614	20231025	092300	11673010	2550	2550	2550	2550	374
615	20231025	092200	10719310	2550	2550	2550	2550	272
616	20231025	092100	10025710	2555	2555	2555	2555	0
617	20231025	092000	10025710	2555	2555	2555	2555	0
618	20231025	091900	10025710	2555	2555	2555	2555	23
619	20231025	091800	9966945	2550	2550	2550	2550	0
620	20231025	091700	9966945	2550	2550	2550	2550	0
621	20231025	091600	9966945	2550	2550	2550	2550	0
622	20231025	091500	9966945	2550	2550	2550	2550	0
623	20231025	091400	9966945	2550	2550	2550	2550	5
624	20231025	091300	9954195	2550	2550	2550	2550	0
625	20231025	091200	9954195	2550	2550	2550	2550	0
626	20231025	091100	9954195	2550	2550	2550	2550	0
627	20231025	091000	9954195	2550	2550	2550	2550	0
628	20231025	090900	9954195	2550	2550	2550	2550	0
629	20231025	090800	9954195	2550	2550	2550	2550	0
630	20231025	090700	9954195	2550	2550	2550	2550	149
631	20231025	090600	9574245	2545	2520	2550	2520	1916
632	20231025	090500	4711695	2510	2530	2530	2510	814
633	20231025	090400	2665555	2555	2555	2555	2555	1
634	20231025	090300	2663000	2555	2555	2555	2555	0
635	20231025	090200	2663000	2555	2555	2555	2555	1
636	20231025	090100	2660445	2535	2535	2535	2535	0
637	20231025	090000	2660445	2535	2535	2565	2535	1049