KissMeData/377190/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205200	132047260	2995	2995	2995	2995	401
3	20231025	205100	132047260	2995	2995	2995	2995	0
4	20231025	205000	132047260	2995	2995	2995	2995	0
5	20231025	204900	132047260	2995	2995	2995	2995	0
6	20231025	204800	132047260	2995	2995	2995	2995	0
7	20231025	204700	132047260	2995	2995	2995	2995	0
8	20231025	204600	132047260	2995	2995	2995	2995	0
9	20231025	204500	132047260	2995	2995	2995	2995	0
10	20231025	204400	132047260	2995	2995	2995	2995	0
11	20231025	204300	132047260	2995	2995	2995	2995	0
12	20231025	204200	132047260	2995	2995	2995	2995	0
13	20231025	204100	132047260	2995	2995	2995	2995	0
14	20231025	204000	132047260	2995	2995	2995	2995	0
15	20231025	203900	132047260	2995	2995	2995	2995	0
16	20231025	203800	132047260	2995	2995	2995	2995	0
17	20231025	203700	132047260	2995	2995	2995	2995	0
18	20231025	203600	132047260	2995	2995	2995	2995	0
19	20231025	203500	132047260	2995	2995	2995	2995	0
20	20231025	203400	132047260	2995	2995	2995	2995	0
21	20231025	203300	132047260	2995	2995	2995	2995	0
22	20231025	203200	132047260	2995	2995	2995	2995	0
23	20231025	203100	132047260	2995	2995	2995	2995	0
24	20231025	203000	132047260	2995	2995	2995	2995	0
25	20231025	202900	132047260	2995	2995	2995	2995	0
26	20231025	202800	132047260	2995	2995	2995	2995	0
27	20231025	202700	132047260	2995	2995	2995	2995	0
28	20231025	202600	132047260	2995	2995	2995	2995	0
29	20231025	202500	132047260	2995	2995	2995	2995	0
30	20231025	202400	132047260	2995	2995	2995	2995	0
31	20231025	202300	132047260	2995	2995	2995	2995	0
32	20231025	202200	132047260	2995	2995	2995	2995	401
33	20231025	202100	132047260	2995	2995	2995	2995	0
34	20231025	202000	132047260	2995	2995	2995	2995	0
35	20231025	201900	132047260	2995	2995	2995	2995	0
36	20231025	201800	132047260	2995	2995	2995	2995	0
37	20231025	201700	132047260	2995	2995	2995	2995	0
38	20231025	201600	132047260	2995	2995	2995	2995	0
39	20231025	201500	132047260	2995	2995	2995	2995	0
40	20231025	201400	132047260	2995	2995	2995	2995	0
41	20231025	201300	132047260	2995	2995	2995	2995	0
42	20231025	201200	132047260	2995	2995	2995	2995	0
43	20231025	201100	132047260	2995	2995	2995	2995	0
44	20231025	201000	132047260	2995	2995	2995	2995	0
45	20231025	200900	132047260	2995	2995	2995	2995	0
46	20231025	200800	132047260	2995	2995	2995	2995	0
47	20231025	200700	132047260	2995	2995	2995	2995	0
48	20231025	200600	132047260	2995	2995	2995	2995	0
49	20231025	200500	132047260	2995	2995	2995	2995	0
50	20231025	200400	132047260	2995	2995	2995	2995	0
51	20231025	200300	132047260	2995	2995	2995	2995	0
52	20231025	200200	132047260	2995	2995	2995	2995	0
53	20231025	200100	132047260	2995	2995	2995	2995	0
54	20231025	200000	132047260	2995	2995	2995	2995	0
55	20231025	195900	132047260	2995	2995	2995	2995	0
56	20231025	195800	132047260	2995	2995	2995	2995	0
57	20231025	195700	132047260	2995	2995	2995	2995	0
58	20231025	195600	132047260	2995	2995	2995	2995	0
59	20231025	195500	132047260	2995	2995	2995	2995	0
60	20231025	195400	132047260	2995	2995	2995	2995	0
61	20231025	195300	132047260	2995	2995	2995	2995	0
62	20231025	195200	132047260	2995	2995	2995	2995	401
63	20231025	195100	132047260	2995	2995	2995	2995	0
64	20231025	195000	132047260	2995	2995	2995	2995	0
65	20231025	194900	132047260	2995	2995	2995	2995	0
66	20231025	194800	132047260	2995	2995	2995	2995	0
67	20231025	194700	132047260	2995	2995	2995	2995	0
68	20231025	194600	132047260	2995	2995	2995	2995	0
69	20231025	194500	132047260	2995	2995	2995	2995	0
70	20231025	194400	132047260	2995	2995	2995	2995	0
71	20231025	194300	132047260	2995	2995	2995	2995	0
72	20231025	194200	132047260	2995	2995	2995	2995	0
73	20231025	194100	132047260	2995	2995	2995	2995	0
74	20231025	194000	132047260	2995	2995	2995	2995	0
75	20231025	193900	132047260	2995	2995	2995	2995	0
76	20231025	193800	132047260	2995	2995	2995	2995	0
77	20231025	193700	132047260	2995	2995	2995	2995	0
78	20231025	193600	132047260	2995	2995	2995	2995	0
79	20231025	193500	132047260	2995	2995	2995	2995	0
80	20231025	193400	132047260	2995	2995	2995	2995	0
81	20231025	193300	132047260	2995	2995	2995	2995	0
82	20231025	193200	132047260	2995	2995	2995	2995	0
83	20231025	193100	132047260	2995	2995	2995	2995	0
84	20231025	193000	132047260	2995	2995	2995	2995	0
85	20231025	192900	132047260	2995	2995	2995	2995	0
86	20231025	192800	132047260	2995	2995	2995	2995	0
87	20231025	192700	132047260	2995	2995	2995	2995	0
88	20231025	192600	132047260	2995	2995	2995	2995	0
89	20231025	192500	132047260	2995	2995	2995	2995	0
90	20231025	192400	132047260	2995	2995	2995	2995	0
91	20231025	192300	132047260	2995	2995	2995	2995	0
92	20231025	192200	132047260	2995	2995	2995	2995	401
93	20231025	192100	132047260	2995	2995	2995	2995	0
94	20231025	192000	132047260	2995	2995	2995	2995	0
95	20231025	191900	132047260	2995	2995	2995	2995	0
96	20231025	191800	132047260	2995	2995	2995	2995	0
97	20231025	191700	132047260	2995	2995	2995	2995	0
98	20231025	191600	132047260	2995	2995	2995	2995	0
99	20231025	191500	132047260	2995	2995	2995	2995	0
100	20231025	191400	132047260	2995	2995	2995	2995	0
101	20231025	191300	132047260	2995	2995	2995	2995	0
102	20231025	191200	132047260	2995	2995	2995	2995	0
103	20231025	191100	132047260	2995	2995	2995	2995	0
104	20231025	191000	132047260	2995	2995	2995	2995	0
105	20231025	190900	132047260	2995	2995	2995	2995	0
106	20231025	190800	132047260	2995	2995	2995	2995	0
107	20231025	190700	132047260	2995	2995	2995	2995	0
108	20231025	190600	132047260	2995	2995	2995	2995	0
109	20231025	190500	132047260	2995	2995	2995	2995	0
110	20231025	190400	132047260	2995	2995	2995	2995	0
111	20231025	190300	132047260	2995	2995	2995	2995	0
112	20231025	190200	132047260	2995	2995	2995	2995	0
113	20231025	190100	132047260	2995	2995	2995	2995	0
114	20231025	190000	132047260	2995	2995	2995	2995	0
115	20231025	185900	132047260	2995	2995	2995	2995	0
116	20231025	185800	132047260	2995	2995	2995	2995	0
117	20231025	185700	132047260	2995	2995	2995	2995	0
118	20231025	185600	132047260	2995	2995	2995	2995	0
119	20231025	185500	132047260	2995	2995	2995	2995	0
120	20231025	185400	132047260	2995	2995	2995	2995	0
121	20231025	185300	132047260	2995	2995	2995	2995	0
122	20231025	185200	132047260	2995	2995	2995	2995	401
123	20231025	185100	132047260	2995	2995	2995	2995	0
124	20231025	185000	132047260	2995	2995	2995	2995	0
125	20231025	184900	132047260	2995	2995	2995	2995	0
126	20231025	184800	132047260	2995	2995	2995	2995	0
127	20231025	184700	132047260	2995	2995	2995	2995	0
128	20231025	184600	132047260	2995	2995	2995	2995	0
129	20231025	184500	132047260	2995	2995	2995	2995	0
130	20231025	184400	132047260	2995	2995	2995	2995	0
131	20231025	184300	132047260	2995	2995	2995	2995	0
132	20231025	184200	132047260	2995	2995	2995	2995	0
133	20231025	184100	132047260	2995	2995	2995	2995	0
134	20231025	184000	132047260	2995	2995	2995	2995	0
135	20231025	183900	132047260	2995	2995	2995	2995	0
136	20231025	183800	132047260	2995	2995	2995	2995	0
137	20231025	183700	132047260	2995	2995	2995	2995	0
138	20231025	183600	132047260	2995	2995	2995	2995	0
139	20231025	183500	132047260	2995	2995	2995	2995	0
140	20231025	183400	132047260	2995	2995	2995	2995	0
141	20231025	183300	132047260	2995	2995	2995	2995	0
142	20231025	183200	132047260	2995	2995	2995	2995	0
143	20231025	183100	132047260	2995	2995	2995	2995	0
144	20231025	183000	132047260	2995	2995	2995	2995	0
145	20231025	182900	132047260	2995	2995	2995	2995	0
146	20231025	182800	132047260	2995	2995	2995	2995	0
147	20231025	182700	132047260	2995	2995	2995	2995	0
148	20231025	182600	132047260	2995	2995	2995	2995	0
149	20231025	182500	132047260	2995	2995	2995	2995	0
150	20231025	182400	132047260	2995	2995	2995	2995	0
151	20231025	182300	132047260	2995	2995	2995	2995	0
152	20231025	182200	132047260	2995	2995	2995	2995	401
153	20231025	182100	132047260	2995	2995	2995	2995	0
154	20231025	182000	132047260	2995	2995	2995	2995	0
155	20231025	181900	132047260	2995	2995	2995	2995	0
156	20231025	181800	132047260	2995	2995	2995	2995	0
157	20231025	181700	132047260	2995	2995	2995	2995	0
158	20231025	181600	132047260	2995	2995	2995	2995	0
159	20231025	181500	132047260	2995	2995	2995	2995	0
160	20231025	181400	132047260	2995	2995	2995	2995	0
161	20231025	181300	132047260	2995	2995	2995	2995	0
162	20231025	181200	132047260	2995	2995	2995	2995	0
163	20231025	181100	132047260	2995	2995	2995	2995	0
164	20231025	181000	132047260	2995	2995	2995	2995	0
165	20231025	180900	132047260	2995	2995	2995	2995	0
166	20231025	180800	132047260	2995	2995	2995	2995	0
167	20231025	180700	132047260	2995	2995	2995	2995	0
168	20231025	180600	132047260	2995	2995	2995	2995	0
169	20231025	180500	132047260	2995	2995	2995	2995	0
170	20231025	180400	132047260	2995	2995	2995	2995	0
171	20231025	180300	132047260	2995	2995	2995	2995	0
172	20231025	180200	132047260	2995	2995	2995	2995	0
173	20231025	180100	132047260	2995	2995	2995	2995	0
174	20231025	180000	132047260	2995	2995	2995	2995	0
175	20231025	175900	132047260	2995	2995	2995	2995	0
176	20231025	175800	132047260	2995	2995	2995	2995	0
177	20231025	175700	132047260	2995	2995	2995	2995	0
178	20231025	175600	132047260	2995	2995	2995	2995	0
179	20231025	175500	132047260	2995	2995	2995	2995	0
180	20231025	175400	132047260	2995	2995	2995	2995	0
181	20231025	175300	132047260	2995	2995	2995	2995	0
182	20231025	175200	132047260	2995	2995	2995	2995	401
183	20231025	175100	132047260	2995	2995	2995	2995	0
184	20231025	175000	132047260	2995	2995	2995	2995	0
185	20231025	174900	132047260	2995	2995	2995	2995	0
186	20231025	174800	132047260	2995	2995	2995	2995	0
187	20231025	174700	132047260	2995	2995	2995	2995	0
188	20231025	174600	132047260	2995	2995	2995	2995	0
189	20231025	174500	132047260	2995	2995	2995	2995	0
190	20231025	174400	132047260	2995	2995	2995	2995	0
191	20231025	174300	132047260	2995	2995	2995	2995	0
192	20231025	174200	132047260	2995	2995	2995	2995	0
193	20231025	174100	132047260	2995	2995	2995	2995	0
194	20231025	174000	132047260	2995	2995	2995	2995	0
195	20231025	173900	132047260	2995	2995	2995	2995	0
196	20231025	173800	132047260	2995	2995	2995	2995	0
197	20231025	173700	132047260	2995	2995	2995	2995	0
198	20231025	173600	132047260	2995	2995	2995	2995	0
199	20231025	173500	132047260	2995	2995	2995	2995	0
200	20231025	173400	132047260	2995	2995	2995	2995	0
201	20231025	173300	132047260	2995	2995	2995	2995	0
202	20231025	173200	132047260	2995	2995	2995	2995	0
203	20231025	173100	132047260	2995	2995	2995	2995	0
204	20231025	173000	132047260	2995	2995	2995	2995	0
205	20231025	172900	132047260	2995	2995	2995	2995	0
206	20231025	172800	132047260	2995	2995	2995	2995	0
207	20231025	172700	132047260	2995	2995	2995	2995	0
208	20231025	172600	132047260	2995	2995	2995	2995	0
209	20231025	172500	132047260	2995	2995	2995	2995	0
210	20231025	172400	132047260	2995	2995	2995	2995	0
211	20231025	172300	132047260	2995	2995	2995	2995	0
212	20231025	172200	132047260	2995	2995	2995	2995	401
213	20231025	172100	132047260	2995	2995	2995	2995	0
214	20231025	172000	132047260	2995	2995	2995	2995	0
215	20231025	171900	132047260	2995	2995	2995	2995	0
216	20231025	171800	132047260	2995	2995	2995	2995	0
217	20231025	171700	132047260	2995	2995	2995	2995	0
218	20231025	171600	132047260	2995	2995	2995	2995	0
219	20231025	171500	132047260	2995	2995	2995	2995	0
220	20231025	171400	132047260	2995	2995	2995	2995	0
221	20231025	171300	132047260	2995	2995	2995	2995	0
222	20231025	171200	132047260	2995	2995	2995	2995	0
223	20231025	171100	132047260	2995	2995	2995	2995	0
224	20231025	171000	132047260	2995	2995	2995	2995	0
225	20231025	170900	132047260	2995	2995	2995	2995	0
226	20231025	170800	132047260	2995	2995	2995	2995	0
227	20231025	170700	132047260	2995	2995	2995	2995	0
228	20231025	170600	132047260	2995	2995	2995	2995	0
229	20231025	170500	132047260	2995	2995	2995	2995	0
230	20231025	170400	132047260	2995	2995	2995	2995	0
231	20231025	170300	132047260	2995	2995	2995	2995	0
232	20231025	170200	132047260	2995	2995	2995	2995	0
233	20231025	170100	132047260	2995	2995	2995	2995	0
234	20231025	170000	132047260	2995	2995	2995	2995	0
235	20231025	165900	132047260	2995	2995	2995	2995	0
236	20231025	165800	132047260	2995	2995	2995	2995	0
237	20231025	165700	132047260	2995	2995	2995	2995	0
238	20231025	165600	132047260	2995	2995	2995	2995	0
239	20231025	165500	132047260	2995	2995	2995	2995	0
240	20231025	165400	132047260	2995	2995	2995	2995	0
241	20231025	165300	132047260	2995	2995	2995	2995	0
242	20231025	165200	132047260	2995	2995	2995	2995	401
243	20231025	165100	132047260	2995	2995	2995	2995	0
244	20231025	165000	132047260	2995	2995	2995	2995	0
245	20231025	164900	132047260	2995	2995	2995	2995	0
246	20231025	164800	132047260	2995	2995	2995	2995	0
247	20231025	164700	132047260	2995	2995	2995	2995	0
248	20231025	164600	132047260	2995	2995	2995	2995	0
249	20231025	164500	132047260	2995	2995	2995	2995	0
250	20231025	164400	132047260	2995	2995	2995	2995	0
251	20231025	164300	132047260	2995	2995	2995	2995	0
252	20231025	164200	132047260	2995	2995	2995	2995	0
253	20231025	164100	132047260	2995	2995	2995	2995	0
254	20231025	164000	132047260	2995	2995	2995	2995	0
255	20231025	163900	132047260	2995	2995	2995	2995	0
256	20231025	163800	132047260	2995	2995	2995	2995	0
257	20231025	163700	132047260	2995	2995	2995	2995	0
258	20231025	163600	132047260	2995	2995	2995	2995	0
259	20231025	163500	132047260	2995	2995	2995	2995	0
260	20231025	163400	132047260	2995	2995	2995	2995	0
261	20231025	163300	132047260	2995	2995	2995	2995	0
262	20231025	163200	132047260	2995	2995	2995	2995	0
263	20231025	163100	132047260	2995	2995	2995	2995	0
264	20231025	163000	132047260	2995	2995	2995	2995	0
265	20231025	162900	132047260	2995	2995	2995	2995	0
266	20231025	162800	132047260	2995	2995	2995	2995	0
267	20231025	162700	132047260	2995	2995	2995	2995	0
268	20231025	162600	132047260	2995	2995	2995	2995	0
269	20231025	162500	132047260	2995	2995	2995	2995	0
270	20231025	162400	132047260	2995	2995	2995	2995	0
271	20231025	162300	132047260	2995	2995	2995	2995	0
272	20231025	162200	132047260	2995	2995	2995	2995	401
273	20231025	162100	132047260	2995	2995	2995	2995	0
274	20231025	162000	132047260	2995	2995	2995	2995	0
275	20231025	161900	132047260	2995	2995	2995	2995	0
276	20231025	161800	132047260	2995	2995	2995	2995	0
277	20231025	161700	132047260	2995	2995	2995	2995	0
278	20231025	161600	132047260	2995	2995	2995	2995	0
279	20231025	161500	132047260	2995	2995	2995	2995	0
280	20231025	161400	132047260	2995	2995	2995	2995	0
281	20231025	161300	132047260	2995	2995	2995	2995	0
282	20231025	161200	132047260	2995	2995	2995	2995	0
283	20231025	161100	132047260	2995	2995	2995	2995	0
284	20231025	161000	132047260	2995	2995	2995	2995	0
285	20231025	160900	132047260	2995	2995	2995	2995	0
286	20231025	160800	132047260	2995	2995	2995	2995	0
287	20231025	160700	132047260	2995	2995	2995	2995	0
288	20231025	160600	132047260	2995	2995	2995	2995	0
289	20231025	160500	132047260	2995	2995	2995	2995	0
290	20231025	160400	132047260	2995	2995	2995	2995	0
291	20231025	160300	132047260	2995	2995	2995	2995	0
292	20231025	160200	132047260	2995	2995	2995	2995	0
293	20231025	160100	132047260	2995	2995	2995	2995	0
294	20231025	160000	132047260	2995	2995	2995	2995	0
295	20231025	155900	132047260	2995	2995	2995	2995	0
296	20231025	155800	132047260	2995	2995	2995	2995	0
297	20231025	155700	132047260	2995	2995	2995	2995	0
298	20231025	155600	132047260	2995	2995	2995	2995	0
299	20231025	155500	132047260	2995	2995	2995	2995	0
300	20231025	155400	132047260	2995	2995	2995	2995	0
301	20231025	155300	132047260	2995	2995	2995	2995	0
302	20231025	155200	132047260	2995	2995	2995	2995	401
303	20231025	155100	132047260	2995	2995	2995	2995	0
304	20231025	155000	132047260	2995	2995	2995	2995	0
305	20231025	154900	132047260	2995	2995	2995	2995	0
306	20231025	154800	132047260	2995	2995	2995	2995	0
307	20231025	154700	132047260	2995	2995	2995	2995	0
308	20231025	154600	132047260	2995	2995	2995	2995	0
309	20231025	154500	132047260	2995	2995	2995	2995	0
310	20231025	154400	132047260	2995	2995	2995	2995	0
311	20231025	154300	132047260	2995	2995	2995	2995	0
312	20231025	154200	132047260	2995	2995	2995	2995	0
313	20231025	154100	132047260	2995	2995	2995	2995	0
314	20231025	154000	132047260	2995	2995	2995	2995	0
315	20231025	153900	132047260	2995	2995	2995	2995	0
316	20231025	153800	132047260	2995	2995	2995	2995	0
317	20231025	153700	132047260	2995	2995	2995	2995	0
318	20231025	153600	132047260	2995	2995	2995	2995	0
319	20231025	153500	132047260	2995	2995	2995	2995	0
320	20231025	153400	132047260	2995	2995	2995	2995	0
321	20231025	153300	132047260	2995	2995	2995	2995	0
322	20231025	153200	132047260	2995	2995	2995	2995	0
323	20231025	153100	132047260	2995	2995	2995	2995	0
324	20231025	153000	132047260	2995	2995	2995	2995	401
325	20231025	152900	130846265	2950	2950	2950	2950	0
326	20231025	152800	130846265	2950	2950	2950	2950	0
327	20231025	152700	130846265	2950	2950	2950	2950	0
328	20231025	152600	130846265	2950	2950	2950	2950	0
329	20231025	152500	130846265	2950	2950	2950	2950	0
330	20231025	152400	130846265	2950	2950	2950	2950	0
331	20231025	152300	130846265	2950	2950	2950	2950	0
332	20231025	152200	130846265	2950	2950	2950	2950	0
333	20231025	152100	130846265	2950	2950	2950	2950	0
334	20231025	152000	130846265	2950	2950	2950	2950	0
335	20231025	151900	130846265	2950	2950	2950	2950	159
336	20231025	151800	130377215	2950	2950	2950	2950	158
337	20231025	151700	129911115	2955	2955	2955	2955	158
338	20231025	151600	129444225	2955	2955	2955	2955	0
339	20231025	151500	129444225	2955	2955	2955	2955	266
340	20231025	151400	128658195	2955	2955	2955	2955	159
341	20231025	151300	128188350	2955	2955	2955	2955	158
342	20231025	151200	127721460	2960	2960	2960	2960	50
343	20231025	151100	127573460	2955	2955	2955	2955	152
344	20231025	151000	127124300	2950	2955	2955	2950	16
345	20231025	150900	127077065	2950	2950	2950	2945	458
346	20231025	150800	125725980	2945	2950	2950	2945	20
347	20231025	150700	125667030	2950	2955	2955	2950	335
348	20231025	150600	124678725	2955	2955	2955	2955	124
349	20231025	150500	124312305	2955	2955	2955	2955	34
350	20231025	150400	124211835	2965	2965	2965	2965	0
351	20231025	150300	124211835	2965	2950	2965	2950	797
352	20231025	150200	121851100	2950	2950	2950	2950	154
353	20231025	150100	121396800	2950	2950	2950	2950	314
354	20231025	150000	120470500	2950	2950	2950	2950	159
355	20231025	145900	120001450	2955	2955	2955	2955	4
356	20231025	145800	119989630	2950	2965	2965	2950	13
357	20231025	145700	119951230	2950	2950	2950	2950	317
358	20231025	145600	119016080	2945	2945	2945	2945	17
359	20231025	145500	118966015	2950	2950	2950	2950	0
360	20231025	145400	118966015	2950	2950	2950	2950	166
361	20231025	145300	118476315	2950	2950	2950	2950	176
362	20231025	145200	117957115	2950	2950	2950	2950	167
363	20231025	145100	117464465	2950	2950	2950	2950	275
364	20231025	145000	116653215	2950	2950	2950	2950	42
365	20231025	144900	116529315	2950	2950	2950	2950	167
366	20231025	144800	116036665	2950	2950	2950	2950	158
367	20231025	144700	115570565	2950	2950	2950	2950	8
368	20231025	144600	115546965	2950	2950	2950	2950	316
369	20231025	144500	114614765	2950	2950	2950	2950	10
370	20231025	144400	114585265	2950	2950	2950	2950	158
371	20231025	144300	114119165	2950	2950	2950	2950	168
372	20231025	144200	113623565	2950	2950	2950	2950	158
373	20231025	144100	113157465	2950	2950	2950	2950	158
374	20231025	144000	112691365	2955	2955	2955	2955	159
375	20231025	143900	112221520	2955	2955	2955	2955	158
376	20231025	143800	111754630	2965	2965	2965	2965	325
377	20231025	143700	110791005	2965	2965	2965	2965	158
378	20231025	143600	110322535	2965	2965	2965	2965	168
379	20231025	143500	109824415	2965	2965	2965	2965	158
380	20231025	143400	109355945	2965	2965	2965	2965	324
381	20231025	143300	108395285	2965	2965	2965	2965	159
382	20231025	143200	107923850	2965	2960	2965	2960	164
383	20231025	143100	107437620	2965	2965	2965	2965	0
384	20231025	143000	107437620	2965	2955	2980	2955	166
385	20231025	142900	106943740	2955	2950	2955	2950	334
386	20231025	142800	105958400	2950	2950	2950	2950	316
387	20231025	142700	105026200	2950	2950	2950	2950	167
388	20231025	142600	104533550	2955	2955	2955	2955	0
389	20231025	142500	104533550	2955	2955	2955	2955	0
390	20231025	142400	104533550	2955	2950	2955	2950	186
391	20231025	142300	103984520	2950	2950	2950	2950	236
392	20231025	142200	103288320	2950	2950	2950	2950	299
393	20231025	142100	102406270	2955	2955	2955	2955	92
394	20231025	142000	102134410	2955	2955	2955	2955	9
395	20231025	141900	102107815	2965	2955	2965	2955	154
396	20231025	141800	101652195	2950	2950	2955	2950	172
397	20231025	141700	101144770	2955	2950	2955	2950	369
398	20231025	141600	100055945	2950	2950	2950	2950	8
399	20231025	141500	100032345	2950	2950	2950	2950	159
400	20231025	141400	99563295	2955	2955	2955	2955	158
401	20231025	141300	99096405	2955	2960	2960	2955	11
402	20231025	141200	99063890	2970	2970	2970	2970	0
403	20231025	141100	99063890	2970	2955	2970	2950	339
404	20231025	141000	98062695	2950	2950	2950	2950	158
405	20231025	140900	97596595	2950	2950	2950	2950	167
406	20231025	140800	97103945	2955	2955	2955	2955	7
407	20231025	140700	97083260	2955	2955	2955	2955	27
408	20231025	140600	97003475	2955	2955	2955	2955	183
409	20231025	140500	96462710	2955	2955	2955	2955	316
410	20231025	140400	95528930	2955	2955	2955	2955	484
411	20231025	140300	94098710	2960	2960	2960	2960	133
412	20231025	140200	93705030	2960	2960	2960	2960	158
413	20231025	140100	93237350	2975	2975	2975	2975	0
414	20231025	140000	93237350	2975	2975	2975	2975	56
415	20231025	135900	93070750	2980	2980	2980	2980	0
416	20231025	135800	93070750	2980	2990	2990	2980	30
417	20231025	135700	92981200	2965	2965	2970	2965	456
418	20231025	135600	91629060	2955	2965	2965	2955	3227
419	20231025	135500	82077470	2965	2970	2970	2965	395
420	20231025	135400	80906145	2970	2970	2970	2970	21
421	20231025	135300	80843775	2975	2970	2975	2970	20
422	20231025	135200	80784320	2980	2980	2980	2980	30
423	20231025	135100	80694920	2980	2985	2985	2980	66
424	20231025	135000	80498005	2965	2965	2965	2965	70
425	20231025	134900	80290455	2965	2965	2965	2960	344
426	20231025	134800	79271960	2965	2965	2965	2965	119
427	20231025	134700	78919125	2960	2960	2960	2955	292
428	20231025	134600	78055465	2960	2965	2965	2960	250
429	20231025	134500	77314250	2970	2970	2970	2970	32
430	20231025	134400	77219210	2970	2970	2970	2970	9
431	20231025	134300	77192480	2975	2975	2975	2975	27
432	20231025	134200	77112155	2975	2975	2975	2975	3
433	20231025	134100	77103230	2960	2960	2960	2955	466
434	20231025	134000	75725450	2955	2955	2960	2955	192
435	20231025	133900	75157965	2955	2955	2955	2955	100
436	20231025	133800	74862465	2965	2965	2965	2965	58
437	20231025	133700	74690495	2965	2955	2965	2955	355
438	20231025	133600	73640305	2965	2965	2965	2965	49
439	20231025	133500	73495020	2965	2965	2965	2965	247
440	20231025	133400	72762665	2970	2970	2970	2970	3
441	20231025	133300	72753755	2995	2995	2995	2995	0
442	20231025	133200	72753755	2995	2965	2995	2965	862
443	20231025	133100	70178170	2960	2965	2965	2955	359
444	20231025	133000	69115370	2965	2960	2965	2960	160
445	20231025	132900	68641765	2965	2965	2965	2965	6
446	20231025	132800	68623975	2965	2965	2965	2965	28
447	20231025	132700	68540955	2965	2965	2965	2965	9
448	20231025	132600	68514270	2960	2965	2965	2960	181
449	20231025	132500	67978480	2965	2965	2965	2960	341
450	20231025	132400	66968395	2960	2965	2965	2960	408
451	20231025	132300	65760525	2965	2965	2965	2965	38
452	20231025	132200	65647855	2970	2965	2970	2965	128
453	20231025	132100	65267735	2975	2975	2975	2975	27
454	20231025	132000	65187410	2985	2985	2985	2985	0
455	20231025	131900	65187410	2985	2985	2985	2985	11
456	20231025	131800	65154575	2990	2965	2990	2965	343
457	20231025	131700	64134580	2965	2965	2965	2965	284
458	20231025	131600	63292520	2970	2965	2970	2965	433
459	20231025	131500	62008210	2965	2970	2970	2965	62
460	20231025	131400	61824110	2975	2975	2975	2975	41
461	20231025	131300	61702135	2980	2975	2980	2975	32
462	20231025	131200	61606820	2980	2980	2980	2980	29
463	20231025	131100	61520400	2985	2970	2985	2970	80
464	20231025	131000	61282350	2965	2965	2965	2965	167
465	20231025	130900	60787195	2970	2970	2970	2965	351
466	20231025	130800	59746100	2965	2970	2970	2965	40
467	20231025	130700	59627340	2970	2970	2970	2970	265
468	20231025	130600	58840290	2970	2975	2975	2970	133
469	20231025	130500	58444660	2975	2975	2975	2975	0
470	20231025	130400	58444660	2975	2975	2975	2975	167
471	20231025	130300	57947835	2980	2985	2985	2980	67
472	20231025	130200	57748095	2985	2985	2985	2985	62
473	20231025	130100	57563025	2985	2990	2990	2985	34
474	20231025	130000	57461405	2985	2985	2985	2985	0
475	20231025	125900	57461405	2985	2990	2990	2985	10
476	20231025	125800	57431550	2990	2990	2990	2990	3
477	20231025	125700	57422580	2985	2985	2985	2985	8
478	20231025	125600	57398700	2990	2990	2990	2990	0
479	20231025	125500	57398700	2990	2990	2990	2985	39
480	20231025	125400	57282200	2990	2990	2990	2990	3
481	20231025	125300	57273230	2985	2985	2985	2985	0
482	20231025	125200	57273230	2985	2985	2985	2985	9
483	20231025	125100	57246365	2990	2990	2990	2990	5
484	20231025	125000	57231415	2985	2990	2990	2985	9
485	20231025	124900	57204545	2985	2985	2985	2985	0
486	20231025	124800	57204545	2985	2990	2990	2985	10
487	20231025	124700	57174690	2990	2990	2990	2990	1
488	20231025	124600	57171700	2990	2985	2990	2985	13
489	20231025	124500	57132875	2985	2985	2985	2985	0
490	20231025	124400	57132875	2985	2985	2985	2985	0
491	20231025	124300	57132875	2985	2990	2990	2985	10
492	20231025	124200	57103015	2985	2985	2985	2985	0
493	20231025	124100	57103015	2985	2985	2985	2985	9
494	20231025	124000	57076150	2990	2990	2990	2990	4
495	20231025	123900	57064190	2985	2990	2990	2985	21
496	20231025	123800	57001440	2985	2985	2985	2985	0
497	20231025	123700	57001440	2985	2985	2985	2985	9
498	20231025	123600	56974575	2985	2990	2990	2985	53
499	20231025	123500	56816355	2985	2985	2985	2985	0
500	20231025	123400	56816355	2985	2990	2990	2985	13
501	20231025	123300	56777530	2990	2990	2990	2990	2
502	20231025	123200	56771550	2985	2985	2985	2985	8
503	20231025	123100	56747670	2990	2990	2990	2990	3
504	20231025	123000	56738700	2985	2985	2985	2985	9
505	20231025	122900	56711835	2990	2990	2990	2990	0
506	20231025	122800	56711835	2990	2985	2990	2985	13
507	20231025	122700	56673010	2985	2985	2985	2985	0
508	20231025	122600	56673010	2985	2985	2985	2985	0
509	20231025	122500	56673010	2985	2990	2990	2985	13
510	20231025	122400	56634180	2985	2985	2985	2985	0
511	20231025	122300	56634180	2985	2990	2990	2985	27
512	20231025	122200	56553495	2985	2985	2985	2985	0
513	20231025	122100	56553495	2985	2985	2985	2985	9
514	20231025	122000	56526630	2990	2990	2990	2990	334
515	20231025	121900	55527970	2990	2990	2990	2990	132
516	20231025	121800	55133290	2990	2990	2990	2990	0
517	20231025	121700	55133290	2990	2990	2990	2990	4
518	20231025	121600	55121330	2990	2990	2990	2990	9
519	20231025	121500	55094420	2990	2990	2990	2990	0
520	20231025	121400	55094420	2990	2990	2990	2990	8
521	20231025	121300	55070500	2990	2990	2990	2990	0
522	20231025	121200	55070500	2990	2990	2990	2990	9
523	20231025	121100	55043590	2990	2990	2990	2990	0
524	20231025	121000	55043590	2990	2990	2990	2990	96
525	20231025	120900	54756550	2990	2990	2990	2990	0
526	20231025	120800	54756550	2990	2990	2990	2990	0
527	20231025	120700	54756550	2990	2990	2990	2990	8
528	20231025	120600	54732630	2990	2990	2990	2990	0
529	20231025	120500	54732630	2990	2990	2990	2990	14
530	20231025	120400	54690770	2990	2990	2990	2990	0
531	20231025	120300	54690770	2990	2990	2990	2990	9
532	20231025	120200	54663860	2995	2995	2995	2995	2
533	20231025	120100	54657870	2990	2985	2990	2985	31
534	20231025	120000	54565220	2985	2985	2985	2985	0
535	20231025	115900	54565220	2985	2985	2985	2985	0
536	20231025	115800	54565220	2985	2985	2990	2985	69
537	20231025	115700	54359220	2980	2980	2980	2980	0
538	20231025	115600	54359220	2980	2980	2980	2980	25
539	20231025	115500	54284720	2980	2980	2980	2980	827
540	20231025	115400	51820260	2980	2980	2980	2980	181
541	20231025	115300	51280880	2980	2980	2980	2980	30
542	20231025	115200	51191480	2975	2975	2975	2975	9
543	20231025	115100	51164705	2975	2975	2975	2975	0
544	20231025	115000	51164705	2975	2975	2975	2975	687
545	20231025	114900	49120880	2970	2970	2970	2970	8
546	20231025	114800	49097120	2970	2970	2970	2970	0
547	20231025	114700	49097120	2970	2975	2975	2970	54
548	20231025	114600	48936665	2970	2970	2970	2970	0
549	20231025	114500	48936665	2970	2970	2970	2970	9
550	20231025	114400	48909935	2975	2975	2975	2975	398
551	20231025	114300	47725885	2975	2975	2975	2975	10
552	20231025	114200	47696135	2975	2975	2975	2975	23
553	20231025	114100	47627710	2970	2970	2970	2970	0
554	20231025	114000	47627710	2970	2970	2970	2970	13
555	20231025	113900	47589100	2970	2970	2970	2970	1
556	20231025	113800	47586130	2965	2970	2970	2965	76
557	20231025	113700	47360455	2970	2970	2970	2970	0
558	20231025	113600	47360455	2970	2965	2970	2965	14
559	20231025	113500	47318915	2965	2965	2965	2965	0
560	20231025	113400	47318915	2965	2965	2965	2965	9
561	20231025	113300	47292230	2965	2965	2965	2965	0
562	20231025	113200	47292230	2965	2965	2965	2965	0
563	20231025	113100	47292230	2965	2965	2965	2965	9
564	20231025	113000	47265545	2970	2970	2970	2970	0
565	20231025	112900	47265545	2970	2965	2970	2965	52
566	20231025	112800	47111145	2965	2965	2965	2965	0
567	20231025	112700	47111145	2965	2965	2965	2965	9
568	20231025	112600	47084460	2970	2970	2970	2970	2
569	20231025	112500	47078520	2970	2970	2970	2970	884
570	20231025	112400	44453040	2970	2970	2970	2970	0
571	20231025	112300	44453040	2970	2970	2970	2970	0
572	20231025	112200	44453040	2970	2970	2970	2970	9
573	20231025	112100	44426310	2975	2975	2975	2975	2
574	20231025	112000	44420360	2970	2975	2975	2970	11
575	20231025	111900	44387680	2970	2970	2970	2970	0
576	20231025	111800	44387680	2970	2970	2970	2970	8
577	20231025	111700	44363920	2970	2970	2970	2970	0
578	20231025	111600	44363920	2970	2970	2970	2970	9
579	20231025	111500	44337190	2975	2975	2975	2975	105
580	20231025	111400	44024815	2970	2970	2970	2970	0
581	20231025	111300	44024815	2970	2970	2970	2970	61
582	20231025	111200	43843645	2970	2970	2970	2970	0
583	20231025	111100	43843645	2970	2975	2975	2970	18
584	20231025	111000	43790135	2970	2970	2970	2970	10
585	20231025	110900	43760435	2970	2970	2970	2970	44
586	20231025	110800	43629755	2970	2970	2970	2970	321
587	20231025	110700	42676385	2965	2965	2965	2965	0
588	20231025	110600	42676385	2965	2965	2965	2965	440
589	20231025	110500	41371785	2965	2965	2965	2965	1068
590	20231025	110400	38205165	2965	2965	2965	2965	509
591	20231025	110300	36695980	2965	2965	2965	2965	0
592	20231025	110200	36695980	2965	2965	2965	2965	9
593	20231025	110100	36669295	2965	2965	2965	2965	1
594	20231025	110000	36666330	2965	2965	2965	2965	19
595	20231025	105900	36609995	2965	2965	2965	2965	998
596	20231025	105800	33650925	2965	2960	2965	2960	2
597	20231025	105700	33645000	2960	2960	2960	2960	9
598	20231025	105600	33618360	2965	2965	2965	2965	23
599	20231025	105500	33550165	2965	2965	2965	2965	18
600	20231025	105400	33496795	2965	2965	2965	2965	0
601	20231025	105300	33496795	2965	2965	2965	2965	8
602	20231025	105200	33473075	2965	2965	2965	2965	0
603	20231025	105100	33473075	2965	2960	2965	2960	857
604	20231025	105000	30936310	2960	2960	2960	2960	0
605	20231025	104900	30936310	2960	2960	2960	2960	0
606	20231025	104800	30936310	2960	2965	2965	2960	173
607	20231025	104700	30423410	2965	2965	2965	2965	0
608	20231025	104600	30423410	2965	2965	2965	2965	8
609	20231025	104500	30399690	2965	2965	2965	2965	0
610	20231025	104400	30399690	2965	2965	2965	2965	9
611	20231025	104300	30373005	2965	2965	2965	2965	0
612	20231025	104200	30373005	2965	2965	2965	2965	8
613	20231025	104100	30349285	2965	2965	2965	2965	0
614	20231025	104000	30349285	2965	2965	2965	2965	0
615	20231025	103900	30349285	2965	2965	2965	2965	9
616	20231025	103800	30322600	2965	2965	2965	2965	0
617	20231025	103700	30322600	2965	2965	2965	2965	9
618	20231025	103600	30295915	2965	2965	2965	2965	0
619	20231025	103500	30295915	2965	2965	2965	2965	8
620	20231025	103400	30272195	2970	2970	2970	2970	14
621	20231025	103300	30230615	2970	2965	2970	2965	14
622	20231025	103200	30189080	2965	2965	2965	2965	20
623	20231025	103100	30129780	2965	2965	2965	2965	83
624	20231025	103000	29883685	2960	2965	2965	2960	10
625	20231025	102900	29854080	2965	2960	2965	2960	7
626	20231025	102800	29833330	2960	2965	2965	2960	9
627	20231025	102700	29806685	2960	2960	2960	2960	3
628	20231025	102600	29797805	2955	2955	2955	2955	9
629	20231025	102500	29771210	2955	2955	2955	2955	0
630	20231025	102400	29771210	2955	2955	2955	2955	10
631	20231025	102300	29741660	2955	2955	2955	2955	0
632	20231025	102200	29741660	2955	2955	2955	2955	0
633	20231025	102100	29741660	2955	2955	2955	2955	518
634	20231025	102000	28210970	2950	2950	2950	2950	0
635	20231025	101900	28210970	2950	2950	2950	2950	9
636	20231025	101800	28184420	2950	2950	2950	2950	0
637	20231025	101700	28184420	2950	2950	2950	2950	8
638	20231025	101600	28160820	2950	2950	2950	2950	0
639	20231025	101500	28160820	2950	2950	2950	2950	9
640	20231025	101400	28134270	2955	2950	2955	2950	40
641	20231025	101300	28016120	2950	2950	2950	2950	484
642	20231025	101200	26588320	2950	2955	2955	2950	45
643	20231025	101100	26455390	2955	2955	2955	2955	13
644	20231025	101000	26416975	2955	2950	2955	2950	9
645	20231025	100900	26390420	2950	2950	2950	2950	0
646	20231025	100800	26390420	2950	2950	2950	2950	37
647	20231025	100700	26281270	2950	2950	2950	2950	0
648	20231025	100600	26281270	2950	2950	2950	2950	9
649	20231025	100500	26254720	2950	2950	2950	2950	0
650	20231025	100400	26254720	2950	2950	2950	2950	0
651	20231025	100300	26254720	2950	2950	2950	2940	1942
652	20231025	100200	20538580	2955	2955	2955	2955	1
653	20231025	100100	20535625	2950	2950	2950	2950	9
654	20231025	100000	20509075	2950	2950	2950	2950	0
655	20231025	095900	20509075	2950	2950	2950	2950	9
656	20231025	095800	20482525	2950	2950	2950	2950	0
657	20231025	095700	20482525	2950	2950	2950	2950	8
658	20231025	095600	20458925	2950	2950	2950	2950	0
659	20231025	095500	20458925	2950	2950	2950	2950	0
660	20231025	095400	20458925	2950	2950	2950	2950	9
661	20231025	095300	20432375	2950	2950	2950	2950	0
662	20231025	095200	20432375	2950	2950	2950	2950	84
663	20231025	095100	20184575	2955	2955	2955	2955	300
664	20231025	095000	19298075	2950	2955	2955	2950	125
665	20231025	094900	18928745	2955	2955	2955	2955	0
666	20231025	094800	18928745	2955	2955	2955	2955	9
667	20231025	094700	18902150	2955	2955	2955	2955	0
668	20231025	094600	18902150	2955	2955	2955	2955	0
669	20231025	094500	18902150	2955	2955	2955	2955	8
670	20231025	094400	18878510	2955	2955	2955	2955	0
671	20231025	094300	18878510	2955	2955	2955	2955	9
672	20231025	094200	18851915	2955	2955	2955	2955	0
673	20231025	094100	18851915	2955	2960	2960	2955	10
674	20231025	094000	18822360	2960	2960	2960	2960	0
675	20231025	093900	18822360	2960	2960	2960	2955	10
676	20231025	093800	18792800	2960	2960	2960	2960	4
677	20231025	093700	18780960	2955	2955	2955	2955	0
678	20231025	093600	18780960	2955	2955	2955	2955	786
679	20231025	093500	16458330	2955	2955	2955	2955	101
680	20231025	093400	16159875	2950	2955	2955	2950	215
681	20231025	093300	15524590	2955	2955	2955	2955	3
682	20231025	093200	15515725	2955	2955	2955	2950	16
683	20231025	093100	15468490	2955	2955	2955	2955	3
684	20231025	093000	15459625	2950	2950	2950	2950	9
685	20231025	092900	15433075	2950	2955	2955	2950	20
686	20231025	092800	15374025	2955	2955	2955	2955	87
687	20231025	092700	15116940	2955	2955	2955	2955	8
688	20231025	092600	15093300	2955	2955	2955	2955	0
689	20231025	092500	15093300	2955	2955	2955	2955	0
690	20231025	092400	15093300	2955	2955	2955	2955	188
691	20231025	092300	14537760	2950	2950	2950	2950	3223
692	20231025	092200	5029910	2950	2950	2950	2950	53
693	20231025	092100	4873560	2950	2950	2950	2950	8
694	20231025	092000	4849960	2950	2950	2950	2950	0
695	20231025	091900	4849960	2950	2955	2955	2950	59
696	20231025	091800	4675815	2950	2955	2955	2950	363
697	20231025	091700	3604950	2955	2955	2955	2955	5
698	20231025	091600	3590175	2950	2955	2955	2950	17
699	20231025	091500	3539985	2955	2955	2955	2955	1
700	20231025	091400	3537030	2950	2950	2950	2950	8
701	20231025	091300	3513430	2955	2955	2955	2955	8
702	20231025	091200	3489790	2955	2955	2960	2955	787
703	20231025	091100	1164155	2960	2960	2960	2960	0
704	20231025	091000	1164155	2960	2960	2960	2960	206
705	20231025	090900	554395	2960	2960	2960	2960	0
706	20231025	090800	554395	2960	2960	2960	2960	0
707	20231025	090700	554395	2960	2965	2965	2960	90
708	20231025	090600	287635	2965	2970	2970	2965	23
709	20231025	090500	219430	2970	2970	2970	2970	0
710	20231025	090400	219430	2970	2970	2970	2970	1
711	20231025	090300	216460	2970	2970	2970	2970	1
712	20231025	090200	213490	2970	2965	2970	2965	52
713	20231025	090100	59300	2965	2965	2965	2965	0
714	20231025	090000	59300	2965	2965	2965	2965	20