KissMeData/382480/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205300	266840840	2980	2980	2980	2980	3103
3	20231025	205200	266840840	2980	2980	2980	2980	0
4	20231025	205100	266840840	2980	2980	2980	2980	0
5	20231025	205000	266840840	2980	2980	2980	2980	0
6	20231025	204900	266840840	2980	2980	2980	2980	0
7	20231025	204800	266840840	2980	2980	2980	2980	0
8	20231025	204700	266840840	2980	2980	2980	2980	0
9	20231025	204600	266840840	2980	2980	2980	2980	0
10	20231025	204500	266840840	2980	2980	2980	2980	0
11	20231025	204400	266840840	2980	2980	2980	2980	0
12	20231025	204300	266840840	2980	2980	2980	2980	0
13	20231025	204200	266840840	2980	2980	2980	2980	0
14	20231025	204100	266840840	2980	2980	2980	2980	0
15	20231025	204000	266840840	2980	2980	2980	2980	0
16	20231025	203900	266840840	2980	2980	2980	2980	0
17	20231025	203800	266840840	2980	2980	2980	2980	0
18	20231025	203700	266840840	2980	2980	2980	2980	0
19	20231025	203600	266840840	2980	2980	2980	2980	0
20	20231025	203500	266840840	2980	2980	2980	2980	0
21	20231025	203400	266840840	2980	2980	2980	2980	0
22	20231025	203300	266840840	2980	2980	2980	2980	0
23	20231025	203200	266840840	2980	2980	2980	2980	0
24	20231025	203100	266840840	2980	2980	2980	2980	0
25	20231025	203000	266840840	2980	2980	2980	2980	0
26	20231025	202900	266840840	2980	2980	2980	2980	0
27	20231025	202800	266840840	2980	2980	2980	2980	0
28	20231025	202700	266840840	2980	2980	2980	2980	0
29	20231025	202600	266840840	2980	2980	2980	2980	0
30	20231025	202500	266840840	2980	2980	2980	2980	0
31	20231025	202400	266840840	2980	2980	2980	2980	0
32	20231025	202300	266840840	2980	2980	2980	2980	3103
33	20231025	202200	266840840	2980	2980	2980	2980	0
34	20231025	202100	266840840	2980	2980	2980	2980	0
35	20231025	202000	266840840	2980	2980	2980	2980	0
36	20231025	201900	266840840	2980	2980	2980	2980	0
37	20231025	201800	266840840	2980	2980	2980	2980	0
38	20231025	201700	266840840	2980	2980	2980	2980	0
39	20231025	201600	266840840	2980	2980	2980	2980	0
40	20231025	201500	266840840	2980	2980	2980	2980	0
41	20231025	201400	266840840	2980	2980	2980	2980	0
42	20231025	201300	266840840	2980	2980	2980	2980	0
43	20231025	201200	266840840	2980	2980	2980	2980	0
44	20231025	201100	266840840	2980	2980	2980	2980	0
45	20231025	201000	266840840	2980	2980	2980	2980	0
46	20231025	200900	266840840	2980	2980	2980	2980	0
47	20231025	200800	266840840	2980	2980	2980	2980	0
48	20231025	200700	266840840	2980	2980	2980	2980	0
49	20231025	200600	266840840	2980	2980	2980	2980	0
50	20231025	200500	266840840	2980	2980	2980	2980	0
51	20231025	200400	266840840	2980	2980	2980	2980	0
52	20231025	200300	266840840	2980	2980	2980	2980	0
53	20231025	200200	266840840	2980	2980	2980	2980	0
54	20231025	200100	266840840	2980	2980	2980	2980	0
55	20231025	200000	266840840	2980	2980	2980	2980	0
56	20231025	195900	266840840	2980	2980	2980	2980	0
57	20231025	195800	266840840	2980	2980	2980	2980	0
58	20231025	195700	266840840	2980	2980	2980	2980	0
59	20231025	195600	266840840	2980	2980	2980	2980	0
60	20231025	195500	266840840	2980	2980	2980	2980	0
61	20231025	195400	266840840	2980	2980	2980	2980	0
62	20231025	195300	266840840	2980	2980	2980	2980	3103
63	20231025	195200	266840840	2980	2980	2980	2980	0
64	20231025	195100	266840840	2980	2980	2980	2980	0
65	20231025	195000	266840840	2980	2980	2980	2980	0
66	20231025	194900	266840840	2980	2980	2980	2980	0
67	20231025	194800	266840840	2980	2980	2980	2980	0
68	20231025	194700	266840840	2980	2980	2980	2980	0
69	20231025	194600	266840840	2980	2980	2980	2980	0
70	20231025	194500	266840840	2980	2980	2980	2980	0
71	20231025	194400	266840840	2980	2980	2980	2980	0
72	20231025	194300	266840840	2980	2980	2980	2980	0
73	20231025	194200	266840840	2980	2980	2980	2980	0
74	20231025	194100	266840840	2980	2980	2980	2980	0
75	20231025	194000	266840840	2980	2980	2980	2980	0
76	20231025	193900	266840840	2980	2980	2980	2980	0
77	20231025	193800	266840840	2980	2980	2980	2980	0
78	20231025	193700	266840840	2980	2980	2980	2980	0
79	20231025	193600	266840840	2980	2980	2980	2980	0
80	20231025	193500	266840840	2980	2980	2980	2980	0
81	20231025	193400	266840840	2980	2980	2980	2980	0
82	20231025	193300	266840840	2980	2980	2980	2980	0
83	20231025	193200	266840840	2980	2980	2980	2980	0
84	20231025	193100	266840840	2980	2980	2980	2980	0
85	20231025	193000	266840840	2980	2980	2980	2980	0
86	20231025	192900	266840840	2980	2980	2980	2980	0
87	20231025	192800	266840840	2980	2980	2980	2980	0
88	20231025	192700	266840840	2980	2980	2980	2980	0
89	20231025	192600	266840840	2980	2980	2980	2980	0
90	20231025	192500	266840840	2980	2980	2980	2980	0
91	20231025	192400	266840840	2980	2980	2980	2980	0
92	20231025	192300	266840840	2980	2980	2980	2980	3103
93	20231025	192200	266840840	2980	2980	2980	2980	0
94	20231025	192100	266840840	2980	2980	2980	2980	0
95	20231025	192000	266840840	2980	2980	2980	2980	0
96	20231025	191900	266840840	2980	2980	2980	2980	0
97	20231025	191800	266840840	2980	2980	2980	2980	0
98	20231025	191700	266840840	2980	2980	2980	2980	0
99	20231025	191600	266840840	2980	2980	2980	2980	0
100	20231025	191500	266840840	2980	2980	2980	2980	0
101	20231025	191400	266840840	2980	2980	2980	2980	0
102	20231025	191300	266840840	2980	2980	2980	2980	0
103	20231025	191200	266840840	2980	2980	2980	2980	0
104	20231025	191100	266840840	2980	2980	2980	2980	0
105	20231025	191000	266840840	2980	2980	2980	2980	0
106	20231025	190900	266840840	2980	2980	2980	2980	0
107	20231025	190800	266840840	2980	2980	2980	2980	0
108	20231025	190700	266840840	2980	2980	2980	2980	0
109	20231025	190600	266840840	2980	2980	2980	2980	0
110	20231025	190500	266840840	2980	2980	2980	2980	0
111	20231025	190400	266840840	2980	2980	2980	2980	0
112	20231025	190300	266840840	2980	2980	2980	2980	0
113	20231025	190200	266840840	2980	2980	2980	2980	0
114	20231025	190100	266840840	2980	2980	2980	2980	0
115	20231025	190000	266840840	2980	2980	2980	2980	0
116	20231025	185900	266840840	2980	2980	2980	2980	0
117	20231025	185800	266840840	2980	2980	2980	2980	0
118	20231025	185700	266840840	2980	2980	2980	2980	0
119	20231025	185600	266840840	2980	2980	2980	2980	0
120	20231025	185500	266840840	2980	2980	2980	2980	0
121	20231025	185400	266840840	2980	2980	2980	2980	0
122	20231025	185300	266840840	2980	2980	2980	2980	3103
123	20231025	185200	266840840	2980	2980	2980	2980	0
124	20231025	185100	266840840	2980	2980	2980	2980	0
125	20231025	185000	266840840	2980	2980	2980	2980	0
126	20231025	184900	266840840	2980	2980	2980	2980	0
127	20231025	184800	266840840	2980	2980	2980	2980	0
128	20231025	184700	266840840	2980	2980	2980	2980	0
129	20231025	184600	266840840	2980	2980	2980	2980	0
130	20231025	184500	266840840	2980	2980	2980	2980	0
131	20231025	184400	266840840	2980	2980	2980	2980	0
132	20231025	184300	266840840	2980	2980	2980	2980	0
133	20231025	184200	266840840	2980	2980	2980	2980	0
134	20231025	184100	266840840	2980	2980	2980	2980	0
135	20231025	184000	266840840	2980	2980	2980	2980	0
136	20231025	183900	266840840	2980	2980	2980	2980	0
137	20231025	183800	266840840	2980	2980	2980	2980	0
138	20231025	183700	266840840	2980	2980	2980	2980	0
139	20231025	183600	266840840	2980	2980	2980	2980	0
140	20231025	183500	266840840	2980	2980	2980	2980	0
141	20231025	183400	266840840	2980	2980	2980	2980	0
142	20231025	183300	266840840	2980	2980	2980	2980	0
143	20231025	183200	266840840	2980	2980	2980	2980	0
144	20231025	183100	266840840	2980	2980	2980	2980	0
145	20231025	183000	266840840	2980	2980	2980	2980	0
146	20231025	182900	266840840	2980	2980	2980	2980	0
147	20231025	182800	266840840	2980	2980	2980	2980	0
148	20231025	182700	266840840	2980	2980	2980	2980	0
149	20231025	182600	266840840	2980	2980	2980	2980	0
150	20231025	182500	266840840	2980	2980	2980	2980	0
151	20231025	182400	266840840	2980	2980	2980	2980	0
152	20231025	182300	266840840	2980	2980	2980	2980	3103
153	20231025	182200	266840840	2980	2980	2980	2980	0
154	20231025	182100	266840840	2980	2980	2980	2980	0
155	20231025	182000	266840840	2980	2980	2980	2980	0
156	20231025	181900	266840840	2980	2980	2980	2980	0
157	20231025	181800	266840840	2980	2980	2980	2980	0
158	20231025	181700	266840840	2980	2980	2980	2980	0
159	20231025	181600	266840840	2980	2980	2980	2980	0
160	20231025	181500	266840840	2980	2980	2980	2980	0
161	20231025	181400	266840840	2980	2980	2980	2980	0
162	20231025	181300	266840840	2980	2980	2980	2980	0
163	20231025	181200	266840840	2980	2980	2980	2980	0
164	20231025	181100	266840840	2980	2980	2980	2980	0
165	20231025	181000	266840840	2980	2980	2980	2980	0
166	20231025	180900	266840840	2980	2980	2980	2980	0
167	20231025	180800	266840840	2980	2980	2980	2980	0
168	20231025	180700	266840840	2980	2980	2980	2980	0
169	20231025	180600	266840840	2980	2980	2980	2980	0
170	20231025	180500	266840840	2980	2980	2980	2980	0
171	20231025	180400	266840840	2980	2980	2980	2980	0
172	20231025	180300	266840840	2980	2980	2980	2980	0
173	20231025	180200	266840840	2980	2980	2980	2980	0
174	20231025	180100	266840840	2980	2980	2980	2980	0
175	20231025	180000	266840840	2980	2980	2980	2980	0
176	20231025	175900	266840840	2980	2980	2980	2980	0
177	20231025	175800	266840840	2980	2980	2980	2980	0
178	20231025	175700	266840840	2980	2980	2980	2980	0
179	20231025	175600	266840840	2980	2980	2980	2980	0
180	20231025	175500	266840840	2980	2980	2980	2980	0
181	20231025	175400	266840840	2980	2980	2980	2980	0
182	20231025	175300	266840840	2980	2980	2980	2980	3103
183	20231025	175200	266840840	2980	2980	2980	2980	0
184	20231025	175100	266840840	2980	2980	2980	2980	0
185	20231025	175000	266840840	2980	2980	2980	2980	0
186	20231025	174900	266840840	2980	2980	2980	2980	0
187	20231025	174800	266840840	2980	2980	2980	2980	0
188	20231025	174700	266840840	2980	2980	2980	2980	0
189	20231025	174600	266840840	2980	2980	2980	2980	0
190	20231025	174500	266840840	2980	2980	2980	2980	0
191	20231025	174400	266840840	2980	2980	2980	2980	0
192	20231025	174300	266840840	2980	2980	2980	2980	0
193	20231025	174200	266840840	2980	2980	2980	2980	0
194	20231025	174100	266840840	2980	2980	2980	2980	0
195	20231025	174000	266840840	2980	2980	2980	2980	0
196	20231025	173900	266840840	2980	2980	2980	2980	0
197	20231025	173800	266840840	2980	2980	2980	2980	0
198	20231025	173700	266840840	2980	2980	2980	2980	0
199	20231025	173600	266840840	2980	2980	2980	2980	0
200	20231025	173500	266840840	2980	2980	2980	2980	0
201	20231025	173400	266840840	2980	2980	2980	2980	0
202	20231025	173300	266840840	2980	2980	2980	2980	0
203	20231025	173200	266840840	2980	2980	2980	2980	0
204	20231025	173100	266840840	2980	2980	2980	2980	0
205	20231025	173000	266840840	2980	2980	2980	2980	0
206	20231025	172900	266840840	2980	2980	2980	2980	0
207	20231025	172800	266840840	2980	2980	2980	2980	0
208	20231025	172700	266840840	2980	2980	2980	2980	0
209	20231025	172600	266840840	2980	2980	2980	2980	0
210	20231025	172500	266840840	2980	2980	2980	2980	0
211	20231025	172400	266840840	2980	2980	2980	2980	0
212	20231025	172300	266840840	2980	2980	2980	2980	3103
213	20231025	172200	266840840	2980	2980	2980	2980	0
214	20231025	172100	266840840	2980	2980	2980	2980	0
215	20231025	172000	266840840	2980	2980	2980	2980	0
216	20231025	171900	266840840	2980	2980	2980	2980	0
217	20231025	171800	266840840	2980	2980	2980	2980	0
218	20231025	171700	266840840	2980	2980	2980	2980	0
219	20231025	171600	266840840	2980	2980	2980	2980	0
220	20231025	171500	266840840	2980	2980	2980	2980	0
221	20231025	171400	266840840	2980	2980	2980	2980	0
222	20231025	171300	266840840	2980	2980	2980	2980	0
223	20231025	171200	266840840	2980	2980	2980	2980	0
224	20231025	171100	266840840	2980	2980	2980	2980	0
225	20231025	171000	266840840	2980	2980	2980	2980	0
226	20231025	170900	266840840	2980	2980	2980	2980	0
227	20231025	170800	266840840	2980	2980	2980	2980	0
228	20231025	170700	266840840	2980	2980	2980	2980	0
229	20231025	170600	266840840	2980	2980	2980	2980	0
230	20231025	170500	266840840	2980	2980	2980	2980	0
231	20231025	170400	266840840	2980	2980	2980	2980	0
232	20231025	170300	266840840	2980	2980	2980	2980	0
233	20231025	170200	266840840	2980	2980	2980	2980	0
234	20231025	170100	266840840	2980	2980	2980	2980	0
235	20231025	170000	266840840	2980	2980	2980	2980	0
236	20231025	165900	266840840	2980	2980	2980	2980	0
237	20231025	165800	266840840	2980	2980	2980	2980	0
238	20231025	165700	266840840	2980	2980	2980	2980	0
239	20231025	165600	266840840	2980	2980	2980	2980	0
240	20231025	165500	266840840	2980	2980	2980	2980	0
241	20231025	165400	266840840	2980	2980	2980	2980	0
242	20231025	165300	266840840	2980	2980	2980	2980	3103
243	20231025	165200	266840840	2980	2980	2980	2980	0
244	20231025	165100	266840840	2980	2980	2980	2980	0
245	20231025	165000	266840840	2980	2980	2980	2980	0
246	20231025	164900	266840840	2980	2980	2980	2980	0
247	20231025	164800	266840840	2980	2980	2980	2980	0
248	20231025	164700	266840840	2980	2980	2980	2980	0
249	20231025	164600	266840840	2980	2980	2980	2980	0
250	20231025	164500	266840840	2980	2980	2980	2980	0
251	20231025	164400	266840840	2980	2980	2980	2980	0
252	20231025	164300	266840840	2980	2980	2980	2980	0
253	20231025	164200	266840840	2980	2980	2980	2980	0
254	20231025	164100	266840840	2980	2980	2980	2980	0
255	20231025	164000	266840840	2980	2980	2980	2980	0
256	20231025	163900	266840840	2980	2980	2980	2980	0
257	20231025	163800	266840840	2980	2980	2980	2980	0
258	20231025	163700	266840840	2980	2980	2980	2980	0
259	20231025	163600	266840840	2980	2980	2980	2980	0
260	20231025	163500	266840840	2980	2980	2980	2980	0
261	20231025	163400	266840840	2980	2980	2980	2980	0
262	20231025	163300	266840840	2980	2980	2980	2980	0
263	20231025	163200	266840840	2980	2980	2980	2980	0
264	20231025	163100	266840840	2980	2980	2980	2980	0
265	20231025	163000	266840840	2980	2980	2980	2980	0
266	20231025	162900	266840840	2980	2980	2980	2980	0
267	20231025	162800	266840840	2980	2980	2980	2980	0
268	20231025	162700	266840840	2980	2980	2980	2980	0
269	20231025	162600	266840840	2980	2980	2980	2980	0
270	20231025	162500	266840840	2980	2980	2980	2980	0
271	20231025	162400	266840840	2980	2980	2980	2980	0
272	20231025	162300	266840840	2980	2980	2980	2980	3103
273	20231025	162200	266840840	2980	2980	2980	2980	0
274	20231025	162100	266840840	2980	2980	2980	2980	0
275	20231025	162000	266840840	2980	2980	2980	2980	0
276	20231025	161900	266840840	2980	2980	2980	2980	0
277	20231025	161800	266840840	2980	2980	2980	2980	0
278	20231025	161700	266840840	2980	2980	2980	2980	0
279	20231025	161600	266840840	2980	2980	2980	2980	0
280	20231025	161500	266840840	2980	2980	2980	2980	0
281	20231025	161400	266840840	2980	2980	2980	2980	0
282	20231025	161300	266840840	2980	2980	2980	2980	0
283	20231025	161200	266840840	2980	2980	2980	2980	0
284	20231025	161100	266840840	2980	2980	2980	2980	0
285	20231025	161000	266840840	2980	2980	2980	2980	0
286	20231025	160900	266840840	2980	2980	2980	2980	0
287	20231025	160800	266840840	2980	2980	2980	2980	0
288	20231025	160700	266840840	2980	2980	2980	2980	0
289	20231025	160600	266840840	2980	2980	2980	2980	0
290	20231025	160500	266840840	2980	2980	2980	2980	0
291	20231025	160400	266840840	2980	2980	2980	2980	0
292	20231025	160300	266840840	2980	2980	2980	2980	0
293	20231025	160200	266840840	2980	2980	2980	2980	0
294	20231025	160100	266840840	2980	2980	2980	2980	0
295	20231025	160000	266840840	2980	2980	2980	2980	0
296	20231025	155900	266840840	2980	2980	2980	2980	0
297	20231025	155800	266840840	2980	2980	2980	2980	0
298	20231025	155700	266840840	2980	2980	2980	2980	0
299	20231025	155600	266840840	2980	2980	2980	2980	0
300	20231025	155500	266840840	2980	2980	2980	2980	0
301	20231025	155400	266840840	2980	2980	2980	2980	0
302	20231025	155300	266840840	2980	2980	2980	2980	3103
303	20231025	155200	266840840	2980	2980	2980	2980	0
304	20231025	155100	266840840	2980	2980	2980	2980	0
305	20231025	155000	266840840	2980	2980	2980	2980	0
306	20231025	154900	266840840	2980	2980	2980	2980	0
307	20231025	154800	266840840	2980	2980	2980	2980	0
308	20231025	154700	266840840	2980	2980	2980	2980	0
309	20231025	154600	266840840	2980	2980	2980	2980	0
310	20231025	154500	266840840	2980	2980	2980	2980	0
311	20231025	154400	266840840	2980	2980	2980	2980	0
312	20231025	154300	266840840	2980	2980	2980	2980	0
313	20231025	154200	266840840	2980	2980	2980	2980	0
314	20231025	154100	266840840	2980	2980	2980	2980	0
315	20231025	154000	266840840	2980	2980	2980	2980	0
316	20231025	153900	266840840	2980	2980	2980	2980	0
317	20231025	153800	266840840	2980	2980	2980	2980	0
318	20231025	153700	266840840	2980	2980	2980	2980	0
319	20231025	153600	266840840	2980	2980	2980	2980	0
320	20231025	153500	266840840	2980	2980	2980	2980	0
321	20231025	153400	266840840	2980	2980	2980	2980	0
322	20231025	153300	266840840	2980	2980	2980	2980	0
323	20231025	153200	266840840	2980	2980	2980	2980	0
324	20231025	153100	266840840	2980	2980	2980	2980	0
325	20231025	153000	266840840	2980	2980	2980	2980	3103
326	20231025	152900	257593900	3010	3010	3010	3010	0
327	20231025	152800	257593900	3010	3010	3010	3010	0
328	20231025	152700	257593900	3010	3010	3010	3010	0
329	20231025	152600	257593900	3010	3010	3010	3010	0
330	20231025	152500	257593900	3010	3010	3010	3010	0
331	20231025	152400	257593900	3010	3010	3010	3010	0
332	20231025	152300	257593900	3010	3010	3010	3010	0
333	20231025	152200	257593900	3010	3010	3010	3010	0
334	20231025	152100	257593900	3010	3010	3010	3010	0
335	20231025	152000	257593900	3010	3010	3010	3010	0
336	20231025	151900	257593900	3010	2960	3020	2955	3620
337	20231025	151800	246787650	2960	2960	2960	2960	4
338	20231025	151700	246775810	2960	2960	2960	2960	0
339	20231025	151600	246775810	2960	2960	2960	2960	1385
340	20231025	151500	242676210	2960	2960	2960	2960	26
341	20231025	151400	242599250	2960	2960	2960	2960	44
342	20231025	151300	242469010	2965	2965	2965	2965	5
343	20231025	151200	242454185	2960	2960	2960	2960	1250
344	20231025	151100	238754185	2960	2965	2965	2960	119
345	20231025	151000	238401940	2965	2960	2965	2960	12
346	20231025	150900	238366365	2965	2970	2970	2965	109
347	20231025	150800	238043015	2970	2965	2970	2965	27
348	20231025	150700	237962935	2965	2965	2965	2965	300
349	20231025	150600	237073435	2965	2970	2970	2965	1900
350	20231025	150500	231439435	2970	2965	2970	2965	13
351	20231025	150400	231400830	2970	2970	2970	2970	45
352	20231025	150300	231267180	2965	2965	2965	2965	0
353	20231025	150200	231267180	2965	2965	2965	2965	0
354	20231025	150100	231267180	2965	2970	2970	2965	3
355	20231025	150000	231258275	2970	2960	2970	2960	878
356	20231025	145900	228651115	2965	2965	2965	2965	0
357	20231025	145800	228651115	2965	2965	2965	2965	0
358	20231025	145700	228651115	2965	2965	2965	2965	25
359	20231025	145600	228576990	2955	2955	2955	2955	0
360	20231025	145500	228576990	2955	2955	2955	2955	0
361	20231025	145400	228576990	2955	2965	2970	2955	2146
362	20231025	145300	222225980	2960	2960	2960	2960	1
363	20231025	145200	222223020	2965	2970	2970	2965	4441
364	20231025	145100	209054955	2965	2965	2965	2965	1
365	20231025	145000	209051990	2965	2965	2965	2965	870
366	20231025	144900	206472440	2965	2965	2965	2965	0
367	20231025	144800	206472440	2965	2965	2965	2965	8
368	20231025	144700	206448720	2965	2970	2970	2965	203
369	20231025	144600	205845820	2970	2970	2970	2965	125
370	20231025	144500	205474580	2970	2970	2975	2965	3197
371	20231025	144400	195978995	2975	2975	2975	2975	11
372	20231025	144300	195946270	2975	2970	2975	2970	10
373	20231025	144200	195916525	2975	2975	2975	2975	20
374	20231025	144100	195857025	2975	2975	2975	2975	17
375	20231025	144000	195806450	2975	2975	2975	2975	9
376	20231025	143900	195779675	2975	2975	2975	2975	16
377	20231025	143800	195732075	2980	2980	2980	2980	5
378	20231025	143700	195717175	2970	2970	2970	2970	3
379	20231025	143600	195708265	2970	2970	2975	2970	460
380	20231025	143500	194341495	2970	2985	2985	2970	195
381	20231025	143400	193760800	2970	2970	2970	2970	60
382	20231025	143300	193582600	2970	2970	2985	2970	111
383	20231025	143200	193252915	2970	2970	2970	2970	67
384	20231025	143100	193053925	2975	2975	2975	2975	1769
385	20231025	143000	187791150	2980	2980	2985	2980	1589
386	20231025	142900	183055910	2985	2985	2985	2985	35
387	20231025	142800	182951435	2985	2985	2985	2985	1632
388	20231025	142700	178079915	2990	2990	2990	2990	2
389	20231025	142600	178073935	2985	2985	2985	2985	60
390	20231025	142500	177894835	2985	2985	2985	2985	5
391	20231025	142400	177879910	2990	2990	2990	2990	2
392	20231025	142300	177873930	2985	2985	2985	2985	100
393	20231025	142200	177575430	2985	2985	2985	2985	0
394	20231025	142100	177575430	2985	2985	2985	2985	0
395	20231025	142000	177575430	2985	2990	2990	2985	201
396	20231025	141900	176974445	2990	2990	2990	2990	0
397	20231025	141800	176974445	2990	2990	2990	2990	0
398	20231025	141700	176974445	2990	2990	2990	2990	0
399	20231025	141600	176974445	2990	2990	2990	2990	0
400	20231025	141500	176974445	2990	2990	2990	2990	10
401	20231025	141400	176944545	2990	2990	2990	2990	0
402	20231025	141300	176944545	2990	2990	2990	2990	74
403	20231025	141200	176723285	2990	2990	2990	2990	40
404	20231025	141100	176603685	2990	2990	2990	2990	0
405	20231025	141000	176603685	2990	2990	2990	2990	3
406	20231025	140900	176594715	2990	2990	2990	2990	0
407	20231025	140800	176594715	2990	2990	2990	2990	47
408	20231025	140700	176454185	2990	2990	2990	2990	0
409	20231025	140600	176454185	2990	2990	2990	2990	1
410	20231025	140500	176451195	2985	2985	2985	2985	0
411	20231025	140400	176451195	2985	2985	2985	2985	0
412	20231025	140300	176451195	2985	2990	2990	2985	371
413	20231025	140200	175341910	3000	3000	3000	3000	0
414	20231025	140100	175341910	3000	3000	3000	3000	0
415	20231025	140000	175341910	3000	2995	3000	2995	18
416	20231025	135900	175287990	3000	3000	3000	3000	0
417	20231025	135800	175287990	3000	3000	3000	3000	169
418	20231025	135700	174780990	2995	2995	2995	2995	50
419	20231025	135600	174631240	3000	3000	3000	3000	106
420	20231025	135500	174313240	2995	2995	2995	2995	34
421	20231025	135400	174211410	2995	2995	2995	2995	0
422	20231025	135300	174211410	2995	2995	2995	2995	0
423	20231025	135200	174211410	2995	2995	2995	2995	3
424	20231025	135100	174202425	2995	2995	2995	2995	0
425	20231025	135000	174202425	2995	2995	2995	2995	0
426	20231025	134900	174202425	2995	2995	2995	2995	0
427	20231025	134800	174202425	2995	2995	2995	2995	0
428	20231025	134700	174202425	2995	2995	2995	2995	1
429	20231025	134600	174199430	2985	2990	2995	2985	142
430	20231025	134500	173774895	2990	2995	2995	2990	58
431	20231025	134400	173601225	2990	2990	2990	2990	0
432	20231025	134300	173601225	2990	2990	2990	2990	0
433	20231025	134200	173601225	2990	2990	2990	2990	0
434	20231025	134100	173601225	2990	2990	2990	2990	0
435	20231025	134000	173601225	2990	2990	2990	2990	110
436	20231025	133900	173272325	2990	2990	2990	2990	12
437	20231025	133800	173236445	2990	2990	2990	2990	50
438	20231025	133700	173086945	2990	2990	2990	2990	0
439	20231025	133600	173086945	2990	2990	2990	2990	410
440	20231025	133500	171861045	2990	2990	2990	2990	1
441	20231025	133400	171858055	2985	2985	2985	2985	0
442	20231025	133300	171858055	2985	2985	2985	2985	0
443	20231025	133200	171858055	2985	2985	2985	2985	0
444	20231025	133100	171858055	2985	2985	2985	2985	217
445	20231025	133000	171210310	2985	2985	2985	2985	84
446	20231025	132900	170959570	2980	2980	2980	2980	493
447	20231025	132800	169490430	2975	2975	2975	2975	0
448	20231025	132700	169490430	2975	2975	2975	2975	0
449	20231025	132600	169490430	2975	2975	2975	2975	0
450	20231025	132500	169490430	2975	2975	2975	2975	0
451	20231025	132400	169490430	2975	2975	2975	2975	0
452	20231025	132300	169490430	2975	2975	2975	2975	0
453	20231025	132200	169490430	2975	2975	2975	2975	250
454	20231025	132100	168746680	2975	2975	2975	2975	23
455	20231025	132000	168678255	2975	2975	2975	2975	1
456	20231025	131900	168675280	2975	2975	2975	2975	49
457	20231025	131800	168529505	2975	2980	2980	2975	309
458	20231025	131700	167609730	2975	2975	2975	2975	452
459	20231025	131600	166265030	2975	2975	2975	2975	1002
460	20231025	131500	163284080	2980	2980	2980	2980	0
461	20231025	131400	163284080	2980	2980	2980	2980	55
462	20231025	131300	163120180	2980	2980	2980	2980	1040
463	20231025	131200	160020980	2985	2985	2985	2985	1000
464	20231025	131100	157035980	2980	2980	2980	2980	0
465	20231025	131000	157035980	2980	2980	2980	2980	0
466	20231025	130900	157035980	2980	2980	2980	2980	0
467	20231025	130800	157035980	2980	2980	2980	2980	1000
468	20231025	130700	154055980	2985	2985	2985	2985	217
469	20231025	130600	153408235	2985	2990	2990	2985	242
470	20231025	130500	152685115	2990	2990	2990	2990	0
471	20231025	130400	152685115	2990	2990	2990	2990	0
472	20231025	130300	152685115	2990	2990	2990	2990	0
473	20231025	130200	152685115	2990	2990	2990	2990	0
474	20231025	130100	152685115	2990	2990	2990	2990	1
475	20231025	130000	152682125	2985	2985	2985	2985	0
476	20231025	125900	152682125	2985	2985	2985	2985	0
477	20231025	125800	152682125	2985	2985	2985	2985	534
478	20231025	125700	151088135	2985	2985	2985	2985	0
479	20231025	125600	151088135	2985	2985	2985	2985	0
480	20231025	125500	151088135	2985	2985	2985	2985	460
481	20231025	125400	149715035	2985	2985	2985	2985	238
482	20231025	125300	149004605	2985	2985	2985	2985	623
483	20231025	125200	147144950	2985	2985	2985	2985	0
484	20231025	125100	147144950	2985	2985	2985	2985	100
485	20231025	125000	146846450	2985	2990	2990	2985	191
486	20231025	124900	146275805	2995	2995	2995	2995	0
487	20231025	124800	146275805	2995	2995	2995	2995	0
488	20231025	124700	146275805	2995	2995	2995	2995	0
489	20231025	124600	146275805	2995	2995	2995	2995	1
490	20231025	124500	146272810	2990	2990	2990	2990	0
491	20231025	124400	146272810	2990	2990	2990	2990	0
492	20231025	124300	146272810	2990	2990	2990	2990	1
493	20231025	124200	146269820	2995	2985	2995	2985	12
494	20231025	124100	146233980	2990	2985	2990	2985	384
495	20231025	124000	145087665	2990	2990	2990	2990	669
496	20231025	123900	143087355	2995	2990	2995	2990	1102
497	20231025	123800	139792365	2990	2990	2990	2990	19
498	20231025	123700	139735555	2990	2995	2995	2990	531
499	20231025	123600	138145235	2995	2995	2995	2995	0
500	20231025	123500	138145235	2995	2995	2995	2995	0
501	20231025	123400	138145235	2995	2995	2995	2995	0
502	20231025	123300	138145235	2995	2990	2995	2990	159
503	20231025	123200	137669035	2995	2995	2995	2995	17
504	20231025	123100	137618120	2990	2990	2990	2990	0
505	20231025	123000	137618120	2990	2990	2990	2990	179
506	20231025	122900	137082910	2990	2990	2990	2990	0
507	20231025	122800	137082910	2990	2995	2995	2990	2
508	20231025	122700	137076925	3000	3000	3000	3000	0
509	20231025	122600	137076925	3000	3000	3000	3000	0
510	20231025	122500	137076925	3000	3000	3000	3000	1000
511	20231025	122400	134076925	3000	2990	3000	2990	2
512	20231025	122300	134070935	3000	3000	3000	3000	0
513	20231025	122200	134070935	3000	3000	3000	3000	1243
514	20231025	122100	130341935	3000	3000	3000	3000	758
515	20231025	122000	128067935	3000	3000	3000	3000	0
516	20231025	121900	128067935	3000	3000	3000	3000	40
517	20231025	121800	127947935	2990	2990	2990	2990	0
518	20231025	121700	127947935	2990	2990	2990	2990	0
519	20231025	121600	127947935	2990	2990	2990	2990	0
520	20231025	121500	127947935	2990	2990	2990	2990	0
521	20231025	121400	127947935	2990	2990	2990	2990	0
522	20231025	121300	127947935	2990	2990	2990	2990	0
523	20231025	121200	127947935	2990	3000	3000	2990	506
524	20231025	121100	126434015	2995	2995	2995	2995	0
525	20231025	121000	126434015	2995	2995	2995	2995	1
526	20231025	120900	126431020	2995	2995	2995	2995	0
527	20231025	120800	126431020	2995	2995	2995	2995	0
528	20231025	120700	126431020	2995	2995	2995	2995	0
529	20231025	120600	126431020	2995	2995	2995	2995	0
530	20231025	120500	126431020	2995	2995	2995	2995	191
531	20231025	120400	125858975	2995	2995	2995	2995	476
532	20231025	120300	124433355	3000	3000	3000	3000	0
533	20231025	120200	124433355	3000	3000	3000	3000	49
534	20231025	120100	124286355	2995	3000	3000	2995	2
535	20231025	120000	124280360	3000	3000	3000	3000	304
536	20231025	115900	123368360	3000	3000	3000	3000	67
537	20231025	115800	123167360	3000	3000	3000	3000	50
538	20231025	115700	123017360	3005	3005	3005	3005	272
539	20231025	115600	122200000	3010	3010	3010	3005	11
540	20231025	115500	122166895	3010	3010	3010	3010	10
541	20231025	115400	122136795	3010	3010	3010	3010	0
542	20231025	115300	122136795	3010	3010	3010	3010	0
543	20231025	115200	122136795	3010	3010	3010	3010	0
544	20231025	115100	122136795	3010	3010	3010	3010	28
545	20231025	115000	122052515	3015	3015	3015	3015	0
546	20231025	114900	122052515	3015	3015	3015	3015	0
547	20231025	114800	122052515	3015	3015	3015	3015	40
548	20231025	114700	121931915	3015	3015	3015	3015	0
549	20231025	114600	121931915	3015	3025	3025	3015	12
550	20231025	114500	121895715	3025	3025	3025	3025	0
551	20231025	114400	121895715	3025	3025	3025	3025	90
552	20231025	114300	121623465	3025	3025	3025	3025	0
553	20231025	114200	121623465	3025	3025	3025	3025	0
554	20231025	114100	121623465	3025	3025	3025	3025	0
555	20231025	114000	121623465	3025	3025	3025	3025	0
556	20231025	113900	121623465	3025	3025	3025	3025	0
557	20231025	113800	121623465	3025	3025	3025	3025	0
558	20231025	113700	121623465	3025	3025	3025	3025	0
559	20231025	113600	121623465	3025	3025	3025	3025	7
560	20231025	113500	121602290	3025	3025	3025	3025	0
561	20231025	113400	121602290	3025	3025	3025	3025	0
562	20231025	113300	121602290	3025	3025	3025	3025	0
563	20231025	113200	121602290	3025	3025	3025	3025	0
564	20231025	113100	121602290	3025	3025	3025	3025	0
565	20231025	113000	121602290	3025	3025	3025	3025	0
566	20231025	112900	121602290	3025	3025	3025	3025	2
567	20231025	112800	121596240	3015	3015	3015	3015	0
568	20231025	112700	121596240	3015	3015	3015	3015	0
569	20231025	112600	121596240	3015	3015	3015	3015	0
570	20231025	112500	121596240	3015	3015	3015	3015	4
571	20231025	112400	121584180	3015	3010	3015	3010	477
572	20231025	112300	120148395	3005	3010	3010	3005	15
573	20231025	112200	120103315	3005	3005	3005	3005	0
574	20231025	112100	120103315	3005	3005	3005	3005	0
575	20231025	112000	120103315	3005	3005	3005	3005	0
576	20231025	111900	120103315	3005	3010	3020	3005	54
577	20231025	111800	119940840	3010	3010	3010	3010	0
578	20231025	111700	119940840	3010	3010	3010	3010	0
579	20231025	111600	119940840	3010	3010	3010	3010	1
580	20231025	111500	119937830	3020	3020	3020	3020	0
581	20231025	111400	119937830	3020	3010	3020	3010	2
582	20231025	111300	119931800	3010	3020	3020	3010	19
583	20231025	111200	119874600	3010	3015	3015	3010	8
584	20231025	111100	119850495	3020	3020	3020	3020	0
585	20231025	111000	119850495	3020	3020	3020	3020	0
586	20231025	110900	119850495	3020	3020	3020	3020	0
587	20231025	110800	119850495	3020	3020	3020	3020	500
588	20231025	110700	118340495	3020	3020	3020	3020	0
589	20231025	110600	118340495	3020	3020	3020	3020	0
590	20231025	110500	118340495	3020	3005	3020	3005	97
591	20231025	110400	118048290	3020	3020	3020	3020	20
592	20231025	110300	117987890	3020	3020	3020	3020	0
593	20231025	110200	117987890	3020	3020	3020	3020	30
594	20231025	110100	117897290	3020	3020	3020	3020	0
595	20231025	110000	117897290	3020	3020	3020	3020	0
596	20231025	105900	117897290	3020	3020	3020	3020	0
597	20231025	105800	117897290	3020	3020	3020	3020	0
598	20231025	105700	117897290	3020	3020	3020	3000	7
599	20231025	105600	117876170	3020	3020	3020	3020	0
600	20231025	105500	117876170	3020	3020	3020	3020	5
601	20231025	105400	117861070	3010	3010	3010	3010	538
602	20231025	105300	116241690	3010	3010	3010	3010	0
603	20231025	105200	116241690	3010	3010	3010	3010	0
604	20231025	105100	116241690	3010	3010	3010	3010	6
605	20231025	105000	116223630	3010	3010	3010	3010	0
606	20231025	104900	116223630	3010	3010	3010	3010	6
607	20231025	104800	116205570	3010	3005	3010	2990	5655
608	20231025	104700	99275695	3010	3010	3010	3005	303
609	20231025	104600	98363670	3010	3010	3010	3010	0
610	20231025	104500	98363670	3010	3010	3010	3010	0
611	20231025	104400	98363670	3010	3010	3010	3010	0
612	20231025	104300	98363670	3010	3010	3010	3010	0
613	20231025	104200	98363670	3010	3010	3010	3010	0
614	20231025	104100	98363670	3010	3010	3010	3010	256
615	20231025	104000	97593110	3005	3005	3005	3005	0
616	20231025	103900	97593110	3005	3005	3005	3005	0
617	20231025	103800	97593110	3005	3005	3005	3005	0
618	20231025	103700	97593110	3005	3010	3010	3005	40
619	20231025	103600	97472730	3010	3010	3010	3010	65
620	20231025	103500	97277080	3020	3020	3020	3020	5
621	20231025	103400	97261980	3010	3010	3010	3010	10
622	20231025	103300	97231880	3005	3005	3005	3005	0
623	20231025	103200	97231880	3005	3005	3005	3005	0
624	20231025	103100	97231880	3005	3005	3005	3005	0
625	20231025	103000	97231880	3005	3005	3005	3005	0
626	20231025	102900	97231880	3005	3005	3005	3005	0
627	20231025	102800	97231880	3005	3005	3005	3005	0
628	20231025	102700	97231880	3005	3005	3005	3005	0
629	20231025	102600	97231880	3005	3005	3005	3005	0
630	20231025	102500	97231880	3005	3005	3005	3005	0
631	20231025	102400	97231880	3005	3005	3005	3005	100
632	20231025	102300	96931380	3005	3005	3005	3005	0
633	20231025	102200	96931380	3005	3005	3005	3005	0
634	20231025	102100	96931380	3005	3005	3005	3005	1
635	20231025	102000	96928375	3000	3000	3000	3000	0
636	20231025	101900	96928375	3000	3000	3000	3000	0
637	20231025	101800	96928375	3000	3010	3010	3000	2200
638	20231025	101700	90326560	3010	3015	3015	3010	850
639	20231025	101600	87768055	3010	3010	3010	3010	0
640	20231025	101500	87768055	3010	3010	3010	3005	46
641	20231025	101400	87629615	3010	3010	3010	3010	22
642	20231025	101300	87563395	3005	3005	3005	3005	0
643	20231025	101200	87563395	3005	3005	3005	3005	15
644	20231025	101100	87518320	3010	3005	3025	3005	365
645	20231025	101000	86420650	3005	3005	3020	3000	385
646	20231025	100900	85259255	3005	3005	3005	3005	45
647	20231025	100800	85124030	3000	3000	3000	3000	0
648	20231025	100700	85124030	3000	2995	3000	2990	502
649	20231025	100600	83618045	2995	2995	2995	2995	59
650	20231025	100500	83441340	2995	2995	2995	2995	20
651	20231025	100400	83381440	2995	2995	2995	2995	0
652	20231025	100300	83381440	2995	2995	2995	2995	414
653	20231025	100200	82141510	2995	2995	2995	2990	30
654	20231025	100100	82051665	2990	2990	2990	2990	1
655	20231025	100000	82048675	2995	2995	2995	2995	0
656	20231025	095900	82048675	2995	2995	2995	2995	193
657	20231025	095800	81470640	2995	2995	2995	2995	1151
658	20231025	095700	78023395	2995	2995	2995	2995	0
659	20231025	095600	78023395	2995	2995	2995	2995	0
660	20231025	095500	78023395	2995	2995	2995	2995	172
661	20231025	095400	77508255	2990	2985	2990	2985	1122
662	20231025	095300	74158485	2990	2990	2990	2985	607
663	20231025	095200	72346060	2990	2995	2995	2990	831
664	20231025	095100	69861360	2995	2995	2995	2995	0
665	20231025	095000	69861360	2995	2995	2995	2995	0
666	20231025	094900	69861360	2995	2995	2995	2995	3
667	20231025	094800	69852375	2995	2995	2995	2995	0
668	20231025	094700	69852375	2995	3000	3000	2995	2
669	20231025	094600	69846380	3000	2995	3000	2995	2
670	20231025	094500	69840385	3000	3000	3000	3000	1
671	20231025	094400	69837385	2990	3000	3000	2990	2
672	20231025	094300	69831395	3000	3000	3000	3000	1700
673	20231025	094200	64731395	3000	2995	3005	2985	681
674	20231025	094100	62694000	2995	2995	2995	2995	1100
675	20231025	094000	59399500	2995	3005	3005	2995	1605
676	20231025	093900	54586445	3005	3020	3020	3005	579
677	20231025	093800	52844175	3015	3010	3015	3010	133
678	20231025	093700	52443680	3010	3015	3015	3010	104
679	20231025	093600	52130625	3010	3010	3010	3010	0
680	20231025	093500	52130625	3010	3010	3010	3010	0
681	20231025	093400	52130625	3010	3010	3010	3010	85
682	20231025	093300	51874775	3010	3010	3010	3010	44
683	20231025	093200	51742335	3005	3010	3010	3005	8
684	20231025	093100	51718285	3005	3020	3020	3005	857
685	20231025	093000	49141970	3015	3015	3015	3015	0
686	20231025	092900	49141970	3015	3015	3015	3015	0
687	20231025	092800	49141970	3015	3015	3015	3015	3
688	20231025	092700	49132925	3020	3020	3020	3020	0
689	20231025	092600	49132925	3020	3020	3020	3020	0
690	20231025	092500	49132925	3020	3020	3020	3020	72
691	20231025	092400	48915485	3020	3020	3020	3020	0
692	20231025	092300	48915485	3020	2995	3020	2990	896
693	20231025	092200	46235130	2995	2995	2995	2990	1643
694	20231025	092100	41320485	2995	3000	3000	2995	152
695	20231025	092000	40865120	3000	3005	3005	3000	202
696	20231025	091900	40259110	3010	3005	3010	3005	45
697	20231025	091800	40123815	3000	3000	3000	3000	200
698	20231025	091700	39523815	3000	3000	3000	3000	192
699	20231025	091600	38947815	3005	3005	3005	3005	1
700	20231025	091500	38944810	2990	2995	2995	2990	1286
701	20231025	091400	35095670	2995	3000	3000	2995	2
702	20231025	091300	35089675	3025	3020	3025	2990	1431
703	20231025	091200	30804730	3020	3015	3020	3000	919
704	20231025	091100	28033285	3015	3015	3015	3015	1
705	20231025	091000	28030270	3035	3035	3035	3035	31
706	20231025	090900	27936185	3015	3020	3020	3000	2567
707	20231025	090800	20211105	3030	3025	3030	3020	799
708	20231025	090700	17790690	3020	3025	3030	3015	69
709	20231025	090600	17582480	3025	3030	3030	3025	901
710	20231025	090500	14852600	3030	3035	3035	3030	19
711	20231025	090400	14794940	3035	3030	3035	3030	116
712	20231025	090300	14443335	3030	3030	3030	3030	30
713	20231025	090200	14352435	3020	3010	3020	3010	1692
714	20231025	090100	9242605	3035	3025	3035	3025	701
715	20231025	090000	7122070	3025	3065	3065	3025	2343