KissMeData/031310/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190600	131706280	2870	2870	2870	2870	1862
3	20231025	190500	131706280	2870	2870	2870	2870	0
4	20231025	190400	131706280	2870	2870	2870	2870	0
5	20231025	190300	131706280	2870	2870	2870	2870	0
6	20231025	190200	131706280	2870	2870	2870	2870	0
7	20231025	190100	131706280	2870	2870	2870	2870	0
8	20231025	190000	131706280	2870	2870	2870	2870	0
9	20231025	185900	131706280	2870	2870	2870	2870	0
10	20231025	185800	131706280	2870	2870	2870	2870	0
11	20231025	185700	131706280	2870	2870	2870	2870	0
12	20231025	185600	131706280	2870	2870	2870	2870	0
13	20231025	185500	131706280	2870	2870	2870	2870	0
14	20231025	185400	131706280	2870	2870	2870	2870	0
15	20231025	185300	131706280	2870	2870	2870	2870	0
16	20231025	185200	131706280	2870	2870	2870	2870	0
17	20231025	185100	131706280	2870	2870	2870	2870	0
18	20231025	185000	131706280	2870	2870	2870	2870	0
19	20231025	184900	131706280	2870	2870	2870	2870	0
20	20231025	184800	131706280	2870	2870	2870	2870	0
21	20231025	184700	131706280	2870	2870	2870	2870	0
22	20231025	184600	131706280	2870	2870	2870	2870	0
23	20231025	184500	131706280	2870	2870	2870	2870	0
24	20231025	184400	131706280	2870	2870	2870	2870	0
25	20231025	184300	131706280	2870	2870	2870	2870	0
26	20231025	184200	131706280	2870	2870	2870	2870	0
27	20231025	184100	131706280	2870	2870	2870	2870	0
28	20231025	184000	131706280	2870	2870	2870	2870	0
29	20231025	183900	131706280	2870	2870	2870	2870	0
30	20231025	183800	131706280	2870	2870	2870	2870	0
31	20231025	183700	131706280	2870	2870	2870	2870	0
32	20231025	183600	131706280	2870	2870	2870	2870	1862
33	20231025	183500	131706280	2870	2870	2870	2870	0
34	20231025	183400	131706280	2870	2870	2870	2870	0
35	20231025	183300	131706280	2870	2870	2870	2870	0
36	20231025	183200	131706280	2870	2870	2870	2870	0
37	20231025	183100	131706280	2870	2870	2870	2870	0
38	20231025	183000	131706280	2870	2870	2870	2870	0
39	20231025	182900	131706280	2870	2870	2870	2870	0
40	20231025	182800	131706280	2870	2870	2870	2870	0
41	20231025	182700	131706280	2870	2870	2870	2870	0
42	20231025	182600	131706280	2870	2870	2870	2870	0
43	20231025	182500	131706280	2870	2870	2870	2870	0
44	20231025	182400	131706280	2870	2870	2870	2870	0
45	20231025	182300	131706280	2870	2870	2870	2870	0
46	20231025	182200	131706280	2870	2870	2870	2870	0
47	20231025	182100	131706280	2870	2870	2870	2870	0
48	20231025	182000	131706280	2870	2870	2870	2870	0
49	20231025	181900	131706280	2870	2870	2870	2870	0
50	20231025	181800	131706280	2870	2870	2870	2870	0
51	20231025	181700	131706280	2870	2870	2870	2870	0
52	20231025	181600	131706280	2870	2870	2870	2870	0
53	20231025	181500	131706280	2870	2870	2870	2870	0
54	20231025	181400	131706280	2870	2870	2870	2870	0
55	20231025	181300	131706280	2870	2870	2870	2870	0
56	20231025	181200	131706280	2870	2870	2870	2870	0
57	20231025	181100	131706280	2870	2870	2870	2870	0
58	20231025	181000	131706280	2870	2870	2870	2870	0
59	20231025	180900	131706280	2870	2870	2870	2870	0
60	20231025	180800	131706280	2870	2870	2870	2870	0
61	20231025	180700	131706280	2870	2870	2870	2870	0
62	20231025	180600	131706280	2870	2870	2870	2870	1862
63	20231025	180500	131706280	2870	2870	2870	2870	0
64	20231025	180400	131706280	2870	2870	2870	2870	0
65	20231025	180300	131706280	2870	2870	2870	2870	0
66	20231025	180200	131706280	2870	2870	2870	2870	0
67	20231025	180100	131706280	2870	2870	2870	2870	0
68	20231025	180000	131706280	2870	2870	2870	2870	0
69	20231025	175900	131706280	2870	2870	2870	2870	0
70	20231025	175800	131706280	2870	2870	2870	2870	0
71	20231025	175700	131706280	2870	2870	2870	2870	0
72	20231025	175600	131706280	2870	2870	2870	2870	0
73	20231025	175500	131706280	2870	2870	2870	2870	0
74	20231025	175400	131706280	2870	2870	2870	2870	0
75	20231025	175300	131706280	2870	2870	2870	2870	0
76	20231025	175200	131706280	2870	2870	2870	2870	0
77	20231025	175100	131706280	2870	2870	2870	2870	0
78	20231025	175000	131706280	2870	2870	2870	2870	0
79	20231025	174900	131706280	2870	2870	2870	2870	0
80	20231025	174800	131706280	2870	2870	2870	2870	0
81	20231025	174700	131706280	2870	2870	2870	2870	0
82	20231025	174600	131706280	2870	2870	2870	2870	0
83	20231025	174500	131706280	2870	2870	2870	2870	0
84	20231025	174400	131706280	2870	2870	2870	2870	0
85	20231025	174300	131706280	2870	2870	2870	2870	0
86	20231025	174200	131706280	2870	2870	2870	2870	0
87	20231025	174100	131706280	2870	2870	2870	2870	0
88	20231025	174000	131706280	2870	2870	2870	2870	0
89	20231025	173900	131706280	2870	2870	2870	2870	0
90	20231025	173800	131706280	2870	2870	2870	2870	0
91	20231025	173700	131706280	2870	2870	2870	2870	0
92	20231025	173600	131706280	2870	2870	2870	2870	1862
93	20231025	173500	131706280	2870	2870	2870	2870	0
94	20231025	173400	131706280	2870	2870	2870	2870	0
95	20231025	173300	131706280	2870	2870	2870	2870	0
96	20231025	173200	131706280	2870	2870	2870	2870	0
97	20231025	173100	131706280	2870	2870	2870	2870	0
98	20231025	173000	131706280	2870	2870	2870	2870	0
99	20231025	172900	131706280	2870	2870	2870	2870	0
100	20231025	172800	131706280	2870	2870	2870	2870	0
101	20231025	172700	131706280	2870	2870	2870	2870	0
102	20231025	172600	131706280	2870	2870	2870	2870	0
103	20231025	172500	131706280	2870	2870	2870	2870	0
104	20231025	172400	131706280	2870	2870	2870	2870	0
105	20231025	172300	131706280	2870	2870	2870	2870	0
106	20231025	172200	131706280	2870	2870	2870	2870	0
107	20231025	172100	131706280	2870	2870	2870	2870	0
108	20231025	172000	131706280	2870	2870	2870	2870	0
109	20231025	171900	131706280	2870	2870	2870	2870	0
110	20231025	171800	131706280	2870	2870	2870	2870	0
111	20231025	171700	131706280	2870	2870	2870	2870	0
112	20231025	171600	131706280	2870	2870	2870	2870	0
113	20231025	171500	131706280	2870	2870	2870	2870	0
114	20231025	171400	131706280	2870	2870	2870	2870	0
115	20231025	171300	131706280	2870	2870	2870	2870	0
116	20231025	171200	131706280	2870	2870	2870	2870	0
117	20231025	171100	131706280	2870	2870	2870	2870	0
118	20231025	171000	131706280	2870	2870	2870	2870	0
119	20231025	170900	131706280	2870	2870	2870	2870	0
120	20231025	170800	131706280	2870	2870	2870	2870	0
121	20231025	170700	131706280	2870	2870	2870	2870	0
122	20231025	170600	131706280	2870	2870	2870	2870	1862
123	20231025	170500	131706280	2870	2870	2870	2870	0
124	20231025	170400	131706280	2870	2870	2870	2870	0
125	20231025	170300	131706280	2870	2870	2870	2870	0
126	20231025	170200	131706280	2870	2870	2870	2870	0
127	20231025	170100	131706280	2870	2870	2870	2870	0
128	20231025	170000	131706280	2870	2870	2870	2870	0
129	20231025	165900	131706280	2870	2870	2870	2870	0
130	20231025	165800	131706280	2870	2870	2870	2870	0
131	20231025	165700	131706280	2870	2870	2870	2870	0
132	20231025	165600	131706280	2870	2870	2870	2870	0
133	20231025	165500	131706280	2870	2870	2870	2870	0
134	20231025	165400	131706280	2870	2870	2870	2870	0
135	20231025	165300	131706280	2870	2870	2870	2870	0
136	20231025	165200	131706280	2870	2870	2870	2870	0
137	20231025	165100	131706280	2870	2870	2870	2870	0
138	20231025	165000	131706280	2870	2870	2870	2870	0
139	20231025	164900	131706280	2870	2870	2870	2870	0
140	20231025	164800	131706280	2870	2870	2870	2870	0
141	20231025	164700	131706280	2870	2870	2870	2870	0
142	20231025	164600	131706280	2870	2870	2870	2870	0
143	20231025	164500	131706280	2870	2870	2870	2870	0
144	20231025	164400	131706280	2870	2870	2870	2870	0
145	20231025	164300	131706280	2870	2870	2870	2870	0
146	20231025	164200	131706280	2870	2870	2870	2870	0
147	20231025	164100	131706280	2870	2870	2870	2870	0
148	20231025	164000	131706280	2870	2870	2870	2870	0
149	20231025	163900	131706280	2870	2870	2870	2870	0
150	20231025	163800	131706280	2870	2870	2870	2870	0
151	20231025	163700	131706280	2870	2870	2870	2870	0
152	20231025	163600	131706280	2870	2870	2870	2870	1862
153	20231025	163500	131706280	2870	2870	2870	2870	0
154	20231025	163400	131706280	2870	2870	2870	2870	0
155	20231025	163300	131706280	2870	2870	2870	2870	0
156	20231025	163200	131706280	2870	2870	2870	2870	0
157	20231025	163100	131706280	2870	2870	2870	2870	0
158	20231025	163000	131706280	2870	2870	2870	2870	0
159	20231025	162900	131706280	2870	2870	2870	2870	0
160	20231025	162800	131706280	2870	2870	2870	2870	0
161	20231025	162700	131706280	2870	2870	2870	2870	0
162	20231025	162600	131706280	2870	2870	2870	2870	0
163	20231025	162500	131706280	2870	2870	2870	2870	0
164	20231025	162400	131706280	2870	2870	2870	2870	0
165	20231025	162300	131706280	2870	2870	2870	2870	0
166	20231025	162200	131706280	2870	2870	2870	2870	0
167	20231025	162100	131706280	2870	2870	2870	2870	0
168	20231025	162000	131706280	2870	2870	2870	2870	0
169	20231025	161900	131706280	2870	2870	2870	2870	0
170	20231025	161800	131706280	2870	2870	2870	2870	0
171	20231025	161700	131706280	2870	2870	2870	2870	0
172	20231025	161600	131706280	2870	2870	2870	2870	0
173	20231025	161500	131706280	2870	2870	2870	2870	0
174	20231025	161400	131706280	2870	2870	2870	2870	0
175	20231025	161300	131706280	2870	2870	2870	2870	0
176	20231025	161200	131706280	2870	2870	2870	2870	0
177	20231025	161100	131706280	2870	2870	2870	2870	0
178	20231025	161000	131706280	2870	2870	2870	2870	0
179	20231025	160900	131706280	2870	2870	2870	2870	0
180	20231025	160800	131706280	2870	2870	2870	2870	0
181	20231025	160700	131706280	2870	2870	2870	2870	0
182	20231025	160600	131706280	2870	2870	2870	2870	1862
183	20231025	160500	131706280	2870	2870	2870	2870	0
184	20231025	160400	131706280	2870	2870	2870	2870	0
185	20231025	160300	131706280	2870	2870	2870	2870	0
186	20231025	160200	131706280	2870	2870	2870	2870	0
187	20231025	160100	131706280	2870	2870	2870	2870	0
188	20231025	160000	131706280	2870	2870	2870	2870	0
189	20231025	155900	131706280	2870	2870	2870	2870	0
190	20231025	155800	131706280	2870	2870	2870	2870	0
191	20231025	155700	131706280	2870	2870	2870	2870	0
192	20231025	155600	131706280	2870	2870	2870	2870	0
193	20231025	155500	131706280	2870	2870	2870	2870	0
194	20231025	155400	131706280	2870	2870	2870	2870	0
195	20231025	155300	131706280	2870	2870	2870	2870	0
196	20231025	155200	131706280	2870	2870	2870	2870	0
197	20231025	155100	131706280	2870	2870	2870	2870	0
198	20231025	155000	131706280	2870	2870	2870	2870	0
199	20231025	154900	131706280	2870	2870	2870	2870	0
200	20231025	154800	131706280	2870	2870	2870	2870	0
201	20231025	154700	131706280	2870	2870	2870	2870	0
202	20231025	154600	131706280	2870	2870	2870	2870	0
203	20231025	154500	131706280	2870	2870	2870	2870	0
204	20231025	154400	131706280	2870	2870	2870	2870	0
205	20231025	154300	131706280	2870	2870	2870	2870	0
206	20231025	154200	131706280	2870	2870	2870	2870	0
207	20231025	154100	131706280	2870	2870	2870	2870	0
208	20231025	154000	131706280	2870	2870	2870	2870	0
209	20231025	153900	131706280	2870	2870	2870	2870	0
210	20231025	153800	131706280	2870	2870	2870	2870	0
211	20231025	153700	131706280	2870	2870	2870	2870	0
212	20231025	153600	131706280	2870	2870	2870	2870	1862
213	20231025	153500	131706280	2870	2870	2870	2870	0
214	20231025	153400	131706280	2870	2870	2870	2870	0
215	20231025	153300	131706280	2870	2870	2870	2870	0
216	20231025	153200	131706280	2870	2870	2870	2870	0
217	20231025	153100	131706280	2870	2870	2870	2870	0
218	20231025	153000	131706280	2870	2870	2870	2870	1862
219	20231025	152900	126362340	2870	2870	2870	2870	0
220	20231025	152800	126362340	2870	2870	2870	2870	0
221	20231025	152700	126362340	2870	2870	2870	2870	0
222	20231025	152600	126362340	2870	2870	2870	2870	0
223	20231025	152500	126362340	2870	2870	2870	2870	0
224	20231025	152400	126362340	2870	2870	2870	2870	0
225	20231025	152300	126362340	2870	2870	2870	2870	0
226	20231025	152200	126362340	2870	2870	2870	2870	0
227	20231025	152100	126362340	2870	2870	2870	2870	0
228	20231025	152000	126362340	2870	2870	2870	2870	0
229	20231025	151900	126362340	2870	2870	2870	2870	0
230	20231025	151800	126362340	2870	2870	2870	2870	12
231	20231025	151700	126327900	2870	2865	2870	2865	172
232	20231025	151600	125834775	2865	2865	2865	2865	0
233	20231025	151500	125834775	2865	2865	2865	2865	453
234	20231025	151400	124536930	2865	2865	2865	2865	350
235	20231025	151300	123534180	2865	2865	2865	2865	0
236	20231025	151200	123534180	2865	2865	2865	2865	0
237	20231025	151100	123534180	2865	2865	2865	2865	16
238	20231025	151000	123488340	2860	2860	2860	2860	166
239	20231025	150900	123013580	2860	2860	2860	2860	0
240	20231025	150800	123013580	2860	2860	2860	2860	0
241	20231025	150700	123013580	2860	2860	2860	2860	3
242	20231025	150600	123005000	2855	2855	2855	2855	0
243	20231025	150500	123005000	2855	2855	2855	2855	0
244	20231025	150400	123005000	2855	2855	2855	2855	0
245	20231025	150300	123005000	2855	2855	2855	2855	0
246	20231025	150200	123005000	2855	2855	2855	2855	283
247	20231025	150100	122197035	2855	2855	2855	2855	150
248	20231025	150000	121768785	2855	2855	2855	2855	1
249	20231025	145900	121765930	2860	2860	2860	2860	417
250	20231025	145800	120573310	2865	2865	2865	2865	0
251	20231025	145700	120573310	2865	2865	2865	2865	0
252	20231025	145600	120573310	2865	2865	2865	2865	924
253	20231025	145500	117926050	2870	2870	2870	2870	0
254	20231025	145400	117926050	2870	2870	2870	2870	0
255	20231025	145300	117926050	2870	2870	2870	2870	0
256	20231025	145200	117926050	2870	2870	2870	2870	0
257	20231025	145100	117926050	2870	2870	2870	2870	39
258	20231025	145000	117814120	2870	2870	2870	2870	504
259	20231025	144900	116367640	2870	2870	2870	2870	0
260	20231025	144800	116367640	2870	2870	2870	2870	34
261	20231025	144700	116270060	2865	2865	2865	2865	588
262	20231025	144600	114585440	2865	2870	2870	2865	135
263	20231025	144500	114198010	2865	2865	2865	2865	0
264	20231025	144400	114198010	2865	2865	2865	2865	0
265	20231025	144300	114198010	2865	2865	2865	2865	100
266	20231025	144200	113911510	2865	2865	2865	2865	80
267	20231025	144100	113682310	2865	2865	2865	2865	0
268	20231025	144000	113682310	2865	2865	2865	2865	0
269	20231025	143900	113682310	2865	2865	2865	2865	0
270	20231025	143800	113682310	2865	2865	2865	2865	0
271	20231025	143700	113682310	2865	2865	2865	2865	1
272	20231025	143600	113679445	2865	2865	2865	2865	37
273	20231025	143500	113573440	2860	2860	2860	2860	0
274	20231025	143400	113573440	2860	2860	2860	2860	15
275	20231025	143300	113530540	2855	2855	2855	2855	0
276	20231025	143200	113530540	2855	2860	2860	2855	2
277	20231025	143100	113524825	2855	2860	2860	2855	1047
278	20231025	143000	110531010	2865	2865	2865	2865	0
279	20231025	142900	110531010	2865	2865	2865	2865	105
280	20231025	142800	110230185	2860	2860	2860	2860	6
281	20231025	142700	110213025	2865	2865	2865	2865	4
282	20231025	142600	110201565	2865	2865	2865	2865	0
283	20231025	142500	110201565	2865	2860	2865	2860	18
284	20231025	142400	110150080	2860	2860	2860	2860	0
285	20231025	142300	110150080	2860	2860	2860	2860	34
286	20231025	142200	110052840	2860	2860	2860	2860	1
287	20231025	142100	110049980	2860	2860	2860	2860	0
288	20231025	142000	110049980	2860	2860	2860	2860	107
289	20231025	141900	109743960	2860	2860	2860	2860	0
290	20231025	141800	109743960	2860	2860	2860	2860	0
291	20231025	141700	109743960	2860	2860	2860	2860	34
292	20231025	141600	109646720	2860	2860	2860	2860	0
293	20231025	141500	109646720	2860	2860	2860	2860	0
294	20231025	141400	109646720	2860	2860	2860	2860	0
295	20231025	141300	109646720	2860	2860	2860	2860	0
296	20231025	141200	109646720	2860	2860	2860	2860	0
297	20231025	141100	109646720	2860	2860	2860	2860	0
298	20231025	141000	109646720	2860	2860	2860	2860	0
299	20231025	140900	109646720	2860	2860	2860	2860	0
300	20231025	140800	109646720	2860	2860	2860	2860	0
301	20231025	140700	109646720	2860	2860	2860	2860	0
302	20231025	140600	109646720	2860	2860	2860	2860	77
303	20231025	140500	109426500	2860	2860	2860	2860	0
304	20231025	140400	109426500	2860	2860	2860	2860	0
305	20231025	140300	109426500	2860	2860	2860	2860	0
306	20231025	140200	109426500	2860	2860	2860	2860	0
307	20231025	140100	109426500	2860	2860	2860	2860	0
308	20231025	140000	109426500	2860	2860	2860	2860	0
309	20231025	135900	109426500	2860	2860	2860	2860	0
310	20231025	135800	109426500	2860	2860	2860	2860	0
311	20231025	135700	109426500	2860	2860	2860	2860	0
312	20231025	135600	109426500	2860	2860	2860	2860	0
313	20231025	135500	109426500	2860	2860	2860	2860	0
314	20231025	135400	109426500	2860	2860	2860	2860	0
315	20231025	135300	109426500	2860	2860	2860	2860	0
316	20231025	135200	109426500	2860	2860	2860	2860	0
317	20231025	135100	109426500	2860	2860	2860	2860	0
318	20231025	135000	109426500	2860	2860	2860	2860	0
319	20231025	134900	109426500	2860	2860	2860	2860	0
320	20231025	134800	109426500	2860	2860	2860	2860	0
321	20231025	134700	109426500	2860	2860	2860	2860	49
322	20231025	134600	109286360	2860	2860	2860	2860	5
323	20231025	134500	109272060	2860	2860	2860	2860	0
324	20231025	134400	109272060	2860	2860	2860	2860	0
325	20231025	134300	109272060	2860	2860	2860	2860	0
326	20231025	134200	109272060	2860	2860	2860	2860	70
327	20231025	134100	109071860	2860	2860	2860	2860	0
328	20231025	134000	109071860	2860	2860	2860	2860	80
329	20231025	133900	108843060	2855	2855	2855	2855	0
330	20231025	133800	108843060	2855	2855	2855	2855	0
331	20231025	133700	108843060	2855	2855	2855	2855	0
332	20231025	133600	108843060	2855	2855	2855	2855	0
333	20231025	133500	108843060	2855	2855	2855	2855	0
334	20231025	133400	108843060	2855	2855	2855	2855	0
335	20231025	133300	108843060	2855	2850	2855	2850	545
336	20231025	133200	107289250	2850	2850	2850	2850	0
337	20231025	133100	107289250	2850	2840	2850	2840	705
338	20231025	133000	105284435	2830	2830	2830	2830	0
339	20231025	132900	105284435	2830	2830	2830	2830	0
340	20231025	132800	105284435	2830	2830	2830	2830	0
341	20231025	132700	105284435	2830	2830	2830	2830	0
342	20231025	132600	105284435	2830	2830	2830	2830	1
343	20231025	132500	105281605	2840	2840	2840	2840	0
344	20231025	132400	105281605	2840	2840	2840	2840	0
345	20231025	132300	105281605	2840	2840	2840	2840	0
346	20231025	132200	105281605	2840	2840	2840	2840	0
347	20231025	132100	105281605	2840	2840	2840	2840	1
348	20231025	132000	105278765	2830	2830	2830	2830	0
349	20231025	131900	105278765	2830	2830	2830	2830	10
350	20231025	131800	105250465	2835	2835	2835	2835	154
351	20231025	131700	104813875	2840	2840	2840	2840	0
352	20231025	131600	104813875	2840	2840	2840	2840	86
353	20231025	131500	104569635	2840	2840	2840	2840	0
354	20231025	131400	104569635	2840	2840	2840	2840	46
355	20231025	131300	104438995	2840	2840	2840	2840	0
356	20231025	131200	104438995	2840	2840	2840	2840	0
357	20231025	131100	104438995	2840	2840	2840	2840	87
358	20231025	131000	104191915	2840	2840	2840	2840	0
359	20231025	130900	104191915	2840	2840	2840	2840	175
360	20231025	130800	103694915	2835	2840	2840	2835	918
361	20231025	130700	101092085	2840	2840	2840	2840	0
362	20231025	130600	101092085	2840	2840	2840	2840	72
363	20231025	130500	100887605	2840	2840	2840	2840	0
364	20231025	130400	100887605	2840	2840	2840	2840	0
365	20231025	130300	100887605	2840	2840	2840	2840	0
366	20231025	130200	100887605	2840	2840	2840	2840	217
367	20231025	130100	100271325	2840	2840	2840	2840	123
368	20231025	130000	99922005	2840	2840	2840	2840	0
369	20231025	125900	99922005	2840	2840	2840	2840	0
370	20231025	125800	99922005	2840	2840	2840	2840	0
371	20231025	125700	99922005	2840	2840	2840	2840	0
372	20231025	125600	99922005	2840	2840	2840	2840	0
373	20231025	125500	99922005	2840	2840	2840	2840	89
374	20231025	125400	99669245	2835	2835	2835	2835	0
375	20231025	125300	99669245	2835	2835	2835	2835	0
376	20231025	125200	99669245	2835	2835	2835	2835	19
377	20231025	125100	99615380	2830	2830	2830	2830	0
378	20231025	125000	99615380	2830	2830	2830	2830	0
379	20231025	124900	99615380	2830	2830	2830	2830	0
380	20231025	124800	99615380	2830	2830	2830	2830	0
381	20231025	124700	99615380	2830	2830	2830	2830	0
382	20231025	124600	99615380	2830	2830	2830	2830	0
383	20231025	124500	99615380	2830	2830	2830	2830	0
384	20231025	124400	99615380	2830	2830	2830	2830	0
385	20231025	124300	99615380	2830	2830	2830	2830	0
386	20231025	124200	99615380	2830	2840	2840	2830	35
387	20231025	124100	99516315	2845	2845	2845	2845	0
388	20231025	124000	99516315	2845	2845	2845	2845	0
389	20231025	123900	99516315	2845	2845	2845	2845	426
390	20231025	123800	98304345	2845	2845	2845	2845	0
391	20231025	123700	98304345	2845	2845	2845	2845	0
392	20231025	123600	98304345	2845	2845	2845	2845	0
393	20231025	123500	98304345	2845	2845	2845	2845	0
394	20231025	123400	98304345	2845	2845	2845	2845	741
395	20231025	123300	96196200	2845	2845	2845	2845	0
396	20231025	123200	96196200	2845	2845	2845	2845	0
397	20231025	123100	96196200	2845	2845	2845	2845	0
398	20231025	123000	96196200	2845	2845	2845	2845	408
399	20231025	122900	95035440	2845	2845	2845	2845	0
400	20231025	122800	95035440	2845	2845	2845	2845	0
401	20231025	122700	95035440	2845	2845	2845	2845	0
402	20231025	122600	95035440	2845	2845	2845	2845	1
403	20231025	122500	95032595	2845	2845	2845	2845	9
404	20231025	122400	95006990	2855	2855	2855	2855	0
405	20231025	122300	95006990	2855	2850	2855	2850	6
406	20231025	122200	94989885	2850	2850	2850	2850	315
407	20231025	122100	94092135	2850	2845	2850	2845	51
408	20231025	122000	93947035	2845	2850	2850	2845	3
409	20231025	121900	93938495	2850	2850	2850	2850	0
410	20231025	121800	93938495	2850	2850	2850	2850	0
411	20231025	121700	93938495	2850	2850	2850	2850	0
412	20231025	121600	93938495	2850	2850	2850	2850	97
413	20231025	121500	93662045	2850	2850	2850	2850	0
414	20231025	121400	93662045	2850	2850	2850	2850	0
415	20231025	121300	93662045	2850	2850	2850	2850	0
416	20231025	121200	93662045	2850	2850	2850	2850	0
417	20231025	121100	93662045	2850	2855	2855	2850	771
418	20231025	121000	91464690	2850	2850	2850	2850	3
419	20231025	120900	91456140	2855	2855	2855	2855	0
420	20231025	120800	91456140	2855	2855	2855	2855	0
421	20231025	120700	91456140	2855	2855	2855	2855	0
422	20231025	120600	91456140	2855	2855	2855	2855	1
423	20231025	120500	91453285	2855	2855	2855	2855	0
424	20231025	120400	91453285	2855	2855	2855	2855	16
425	20231025	120300	91407605	2825	2825	2825	2825	0
426	20231025	120200	91407605	2825	2825	2825	2825	0
427	20231025	120100	91407605	2825	2825	2825	2825	0
428	20231025	120000	91407605	2825	2825	2825	2825	0
429	20231025	115900	91407605	2825	2855	2855	2825	851
430	20231025	115800	88992500	2845	2845	2845	2845	159
431	20231025	115700	88540145	2855	2855	2855	2855	0
432	20231025	115600	88540145	2855	2855	2855	2855	0
433	20231025	115500	88540145	2855	2855	2855	2855	0
434	20231025	115400	88540145	2855	2855	2855	2855	0
435	20231025	115300	88540145	2855	2855	2855	2855	0
436	20231025	115200	88540145	2855	2855	2855	2855	1
437	20231025	115100	88537290	2840	2850	2855	2840	556
438	20231025	115000	86955940	2845	2845	2845	2845	0
439	20231025	114900	86955940	2845	2845	2845	2845	40
440	20231025	114800	86842140	2845	2845	2845	2845	0
441	20231025	114700	86842140	2845	2845	2845	2845	143
442	20231025	114600	86435305	2845	2845	2845	2845	0
443	20231025	114500	86435305	2845	2845	2845	2845	0
444	20231025	114400	86435305	2845	2845	2845	2845	40
445	20231025	114300	86321505	2850	2850	2850	2850	0
446	20231025	114200	86321505	2850	2850	2850	2850	0
447	20231025	114100	86321505	2850	2850	2850	2850	0
448	20231025	114000	86321505	2850	2850	2850	2850	0
449	20231025	113900	86321505	2850	2850	2850	2850	6
450	20231025	113800	86304405	2850	2850	2850	2850	0
451	20231025	113700	86304405	2850	2850	2850	2850	140
452	20231025	113600	85905405	2850	2850	2850	2850	0
453	20231025	113500	85905405	2850	2850	2850	2850	0
454	20231025	113400	85905405	2850	2835	2850	2835	672
455	20231025	113300	83997710	2845	2845	2845	2845	0
456	20231025	113200	83997710	2845	2845	2845	2845	0
457	20231025	113100	83997710	2845	2835	2845	2830	1077
458	20231025	113000	80946795	2830	2835	2835	2830	513
459	20231025	112900	79494940	2835	2835	2835	2835	0
460	20231025	112800	79494940	2835	2835	2835	2835	0
461	20231025	112700	79494940	2835	2835	2835	2835	0
462	20231025	112600	79494940	2835	2835	2835	2835	0
463	20231025	112500	79494940	2835	2835	2835	2835	0
464	20231025	112400	79494940	2835	2835	2835	2835	0
465	20231025	112300	79494940	2835	2835	2835	2835	0
466	20231025	112200	79494940	2835	2835	2835	2835	0
467	20231025	112100	79494940	2835	2835	2835	2835	2
468	20231025	112000	79489270	2845	2845	2845	2845	21
469	20231025	111900	79429525	2845	2845	2845	2845	0
470	20231025	111800	79429525	2845	2845	2845	2845	0
471	20231025	111700	79429525	2845	2845	2845	2845	20
472	20231025	111600	79372625	2840	2840	2840	2840	27
473	20231025	111500	79295945	2845	2845	2845	2845	0
474	20231025	111400	79295945	2845	2845	2845	2845	0
475	20231025	111300	79295945	2845	2845	2845	2845	0
476	20231025	111200	79295945	2845	2845	2845	2845	0
477	20231025	111100	79295945	2845	2835	2845	2835	2001
478	20231025	111000	73623100	2845	2845	2845	2845	0
479	20231025	110900	73623100	2845	2845	2845	2845	0
480	20231025	110800	73623100	2845	2845	2845	2845	0
481	20231025	110700	73623100	2845	2845	2845	2845	88
482	20231025	110600	73372740	2845	2845	2845	2845	0
483	20231025	110500	73372740	2845	2845	2845	2845	0
484	20231025	110400	73372740	2845	2835	2845	2835	104
485	20231025	110300	73077640	2845	2845	2845	2845	0
486	20231025	110200	73077640	2845	2845	2845	2845	0
487	20231025	110100	73077640	2845	2845	2845	2845	101
488	20231025	110000	72790295	2845	2845	2845	2845	0
489	20231025	105900	72790295	2845	2845	2845	2845	0
490	20231025	105800	72790295	2845	2830	2845	2825	115
491	20231025	105700	72463860	2830	2830	2830	2830	0
492	20231025	105600	72463860	2830	2830	2830	2830	0
493	20231025	105500	72463860	2830	2830	2830	2830	142
494	20231025	105400	72062000	2825	2825	2825	2825	0
495	20231025	105300	72062000	2825	2825	2825	2825	0
496	20231025	105200	72062000	2825	2825	2825	2825	1
497	20231025	105100	72059175	2845	2845	2845	2845	0
498	20231025	105000	72059175	2845	2845	2845	2845	0
499	20231025	104900	72059175	2845	2845	2845	2845	0
500	20231025	104800	72059175	2845	2845	2845	2845	0
501	20231025	104700	72059175	2845	2845	2845	2845	354
502	20231025	104600	71052045	2845	2850	2850	2825	82
503	20231025	104500	70818770	2840	2840	2840	2840	0
504	20231025	104400	70818770	2840	2840	2840	2840	0
505	20231025	104300	70818770	2840	2830	2840	2830	1421
506	20231025	104200	66789020	2835	2835	2835	2835	0
507	20231025	104100	66789020	2835	2835	2835	2835	0
508	20231025	104000	66789020	2835	2835	2835	2835	1
509	20231025	103900	66786185	2820	2820	2820	2820	0
510	20231025	103800	66786185	2820	2820	2820	2820	0
511	20231025	103700	66786185	2820	2820	2820	2820	94
512	20231025	103600	66521105	2820	2820	2820	2820	0
513	20231025	103500	66521105	2820	2820	2820	2820	0
514	20231025	103400	66521105	2820	2820	2820	2820	17
515	20231025	103300	66473165	2835	2835	2835	2835	0
516	20231025	103200	66473165	2835	2835	2835	2835	0
517	20231025	103100	66473165	2835	2835	2835	2835	128
518	20231025	103000	66110285	2840	2835	2840	2835	259
519	20231025	102900	65376015	2835	2835	2835	2835	0
520	20231025	102800	65376015	2835	2830	2835	2830	177
521	20231025	102700	64874840	2830	2830	2830	2830	0
522	20231025	102600	64874840	2830	2830	2830	2830	0
523	20231025	102500	64874840	2830	2830	2830	2830	83
524	20231025	102400	64639950	2835	2835	2835	2835	0
525	20231025	102300	64639950	2835	2835	2835	2835	3
526	20231025	102200	64631445	2830	2825	2830	2825	594
527	20231025	102100	62952870	2825	2825	2825	2825	0
528	20231025	102000	62952870	2825	2825	2825	2825	0
529	20231025	101900	62952870	2825	2825	2825	2825	0
530	20231025	101800	62952870	2825	2825	2825	2825	0
531	20231025	101700	62952870	2825	2825	2825	2825	0
532	20231025	101600	62952870	2825	2825	2825	2825	0
533	20231025	101500	62952870	2825	2825	2825	2825	0
534	20231025	101400	62952870	2825	2825	2825	2825	50
535	20231025	101300	62811620	2820	2820	2820	2820	185
536	20231025	101200	62289920	2820	2820	2820	2820	0
537	20231025	101100	62289920	2820	2820	2820	2820	15
538	20231025	101000	62247620	2815	2815	2815	2815	50
539	20231025	100900	62106870	2815	2815	2815	2815	0
540	20231025	100800	62106870	2815	2815	2815	2815	0
541	20231025	100700	62106870	2815	2815	2815	2815	0
542	20231025	100600	62106870	2815	2815	2815	2815	0
543	20231025	100500	62106870	2815	2810	2815	2805	2209
544	20231025	100400	55900895	2810	2810	2810	2810	0
545	20231025	100300	55900895	2810	2810	2810	2810	0
546	20231025	100200	55900895	2810	2810	2810	2810	7
547	20231025	100100	55881225	2810	2810	2810	2810	354
548	20231025	100000	54886485	2820	2820	2820	2820	50
549	20231025	095900	54745485	2835	2835	2835	2835	0
550	20231025	095800	54745485	2835	2835	2835	2835	0
551	20231025	095700	54745485	2835	2835	2835	2835	0
552	20231025	095600	54745485	2835	2825	2835	2825	385
553	20231025	095500	53656475	2825	2825	2825	2825	0
554	20231025	095400	53656475	2825	2825	2825	2825	0
555	20231025	095300	53656475	2825	2825	2825	2825	0
556	20231025	095200	53656475	2825	2825	2825	2825	73
557	20231025	095100	53450250	2830	2830	2830	2830	0
558	20231025	095000	53450250	2830	2830	2830	2830	0
559	20231025	094900	53450250	2830	2830	2830	2830	0
560	20231025	094800	53450250	2830	2830	2830	2830	0
561	20231025	094700	53450250	2830	2830	2830	2830	0
562	20231025	094600	53450250	2830	2830	2830	2830	22
563	20231025	094500	53387990	2835	2835	2835	2835	0
564	20231025	094400	53387990	2835	2835	2835	2835	10
565	20231025	094300	53359640	2835	2835	2835	2835	0
566	20231025	094200	53359640	2835	2835	2835	2835	0
567	20231025	094100	53359640	2835	2835	2835	2835	0
568	20231025	094000	53359640	2835	2835	2835	2835	0
569	20231025	093900	53359640	2835	2835	2835	2835	2
570	20231025	093800	53353970	2835	2835	2835	2835	0
571	20231025	093700	53353970	2835	2835	2835	2835	0
572	20231025	093600	53353970	2835	2835	2835	2835	0
573	20231025	093500	53353970	2835	2835	2835	2835	0
574	20231025	093400	53353970	2835	2835	2835	2835	17
575	20231025	093300	53305775	2835	2835	2835	2835	0
576	20231025	093200	53305775	2835	2835	2835	2835	1
577	20231025	093100	53302940	2840	2825	2840	2825	1575
578	20231025	093000	48851275	2815	2815	2815	2815	0
579	20231025	092900	48851275	2815	2830	2830	2815	209
580	20231025	092800	48262565	2815	2825	2830	2815	36
581	20231025	092700	48161125	2815	2815	2815	2815	7
582	20231025	092600	48141420	2810	2810	2810	2810	0
583	20231025	092500	48141420	2810	2810	2810	2810	1
584	20231025	092400	48138610	2805	2805	2805	2805	0
585	20231025	092300	48138610	2805	2805	2805	2805	0
586	20231025	092200	48138610	2805	2805	2805	2805	596
587	20231025	092100	46466830	2825	2810	2825	2805	1503
588	20231025	092000	42244545	2805	2825	2825	2805	1098
589	20231025	091900	39162415	2825	2820	2825	2820	189
590	20231025	091800	38629260	2810	2810	2820	2810	599
591	20231025	091700	36945540	2820	2820	2820	2820	0
592	20231025	091600	36945540	2820	2820	2820	2820	9
593	20231025	091500	36920160	2810	2810	2810	2810	56
594	20231025	091400	36762800	2820	2815	2820	2810	2170
595	20231025	091300	30662175	2825	2825	2825	2825	35
596	20231025	091200	30563300	2825	2825	2825	2825	5
597	20231025	091100	30549175	2830	2815	2830	2815	80
598	20231025	091000	30323545	2820	2815	2820	2815	301
599	20231025	090900	29476225	2830	2830	2830	2830	38
600	20231025	090800	29368685	2830	2830	2830	2830	86
601	20231025	090700	29125305	2815	2815	2815	2815	1054
602	20231025	090600	26158295	2805	2820	2820	2805	2409
603	20231025	090500	19384415	2820	2820	2820	2820	0
604	20231025	090400	19384415	2820	2820	2820	2820	432
605	20231025	090300	18166175	2815	2815	2815	2815	0
606	20231025	090200	18166175	2815	2815	2815	2815	0
607	20231025	090100	18166175	2815	2820	2830	2815	1606
608	20231025	090000	13637515	2820	2850	2850	2820	4734