KissMeData/051390/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192200	85010455	3960	3960	3960	3960	409
3	20231025	192100	85010455	3960	3960	3960	3960	0
4	20231025	192000	85010455	3960	3960	3960	3960	0
5	20231025	191900	85010455	3960	3960	3960	3960	0
6	20231025	191800	85010455	3960	3960	3960	3960	0
7	20231025	191700	85010455	3960	3960	3960	3960	0
8	20231025	191600	85010455	3960	3960	3960	3960	0
9	20231025	191500	85010455	3960	3960	3960	3960	0
10	20231025	191400	85010455	3960	3960	3960	3960	0
11	20231025	191300	85010455	3960	3960	3960	3960	0
12	20231025	191200	85010455	3960	3960	3960	3960	0
13	20231025	191100	85010455	3960	3960	3960	3960	0
14	20231025	191000	85010455	3960	3960	3960	3960	0
15	20231025	190900	85010455	3960	3960	3960	3960	0
16	20231025	190800	85010455	3960	3960	3960	3960	0
17	20231025	190700	85010455	3960	3960	3960	3960	0
18	20231025	190600	85010455	3960	3960	3960	3960	0
19	20231025	190500	85010455	3960	3960	3960	3960	0
20	20231025	190400	85010455	3960	3960	3960	3960	0
21	20231025	190300	85010455	3960	3960	3960	3960	0
22	20231025	190200	85010455	3960	3960	3960	3960	0
23	20231025	190100	85010455	3960	3960	3960	3960	0
24	20231025	190000	85010455	3960	3960	3960	3960	0
25	20231025	185900	85010455	3960	3960	3960	3960	0
26	20231025	185800	85010455	3960	3960	3960	3960	0
27	20231025	185700	85010455	3960	3960	3960	3960	0
28	20231025	185600	85010455	3960	3960	3960	3960	0
29	20231025	185500	85010455	3960	3960	3960	3960	0
30	20231025	185400	85010455	3960	3960	3960	3960	0
31	20231025	185300	85010455	3960	3960	3960	3960	0
32	20231025	185200	85010455	3960	3960	3960	3960	409
33	20231025	185100	85010455	3960	3960	3960	3960	0
34	20231025	185000	85010455	3960	3960	3960	3960	0
35	20231025	184900	85010455	3960	3960	3960	3960	0
36	20231025	184800	85010455	3960	3960	3960	3960	0
37	20231025	184700	85010455	3960	3960	3960	3960	0
38	20231025	184600	85010455	3960	3960	3960	3960	0
39	20231025	184500	85010455	3960	3960	3960	3960	0
40	20231025	184400	85010455	3960	3960	3960	3960	0
41	20231025	184300	85010455	3960	3960	3960	3960	0
42	20231025	184200	85010455	3960	3960	3960	3960	0
43	20231025	184100	85010455	3960	3960	3960	3960	0
44	20231025	184000	85010455	3960	3960	3960	3960	0
45	20231025	183900	85010455	3960	3960	3960	3960	0
46	20231025	183800	85010455	3960	3960	3960	3960	0
47	20231025	183700	85010455	3960	3960	3960	3960	0
48	20231025	183600	85010455	3960	3960	3960	3960	0
49	20231025	183500	85010455	3960	3960	3960	3960	0
50	20231025	183400	85010455	3960	3960	3960	3960	0
51	20231025	183300	85010455	3960	3960	3960	3960	0
52	20231025	183200	85010455	3960	3960	3960	3960	0
53	20231025	183100	85010455	3960	3960	3960	3960	0
54	20231025	183000	85010455	3960	3960	3960	3960	0
55	20231025	182900	85010455	3960	3960	3960	3960	0
56	20231025	182800	85010455	3960	3960	3960	3960	0
57	20231025	182700	85010455	3960	3960	3960	3960	0
58	20231025	182600	85010455	3960	3960	3960	3960	0
59	20231025	182500	85010455	3960	3960	3960	3960	0
60	20231025	182400	85010455	3960	3960	3960	3960	0
61	20231025	182300	85010455	3960	3960	3960	3960	0
62	20231025	182200	85010455	3960	3960	3960	3960	409
63	20231025	182100	85010455	3960	3960	3960	3960	0
64	20231025	182000	85010455	3960	3960	3960	3960	0
65	20231025	181900	85010455	3960	3960	3960	3960	0
66	20231025	181800	85010455	3960	3960	3960	3960	0
67	20231025	181700	85010455	3960	3960	3960	3960	0
68	20231025	181600	85010455	3960	3960	3960	3960	0
69	20231025	181500	85010455	3960	3960	3960	3960	0
70	20231025	181400	85010455	3960	3960	3960	3960	0
71	20231025	181300	85010455	3960	3960	3960	3960	0
72	20231025	181200	85010455	3960	3960	3960	3960	0
73	20231025	181100	85010455	3960	3960	3960	3960	0
74	20231025	181000	85010455	3960	3960	3960	3960	0
75	20231025	180900	85010455	3960	3960	3960	3960	0
76	20231025	180800	85010455	3960	3960	3960	3960	0
77	20231025	180700	85010455	3960	3960	3960	3960	0
78	20231025	180600	85010455	3960	3960	3960	3960	0
79	20231025	180500	85010455	3960	3960	3960	3960	0
80	20231025	180400	85010455	3960	3960	3960	3960	0
81	20231025	180300	85010455	3960	3960	3960	3960	0
82	20231025	180200	85010455	3960	3960	3960	3960	0
83	20231025	180100	85010455	3960	3960	3960	3960	0
84	20231025	180000	85010455	3960	3960	3960	3960	0
85	20231025	175900	85010455	3960	3960	3960	3960	0
86	20231025	175800	85010455	3960	3960	3960	3960	0
87	20231025	175700	85010455	3960	3960	3960	3960	0
88	20231025	175600	85010455	3960	3960	3960	3960	0
89	20231025	175500	85010455	3960	3960	3960	3960	0
90	20231025	175400	85010455	3960	3960	3960	3960	0
91	20231025	175300	85010455	3960	3960	3960	3960	0
92	20231025	175200	85010455	3960	3960	3960	3960	409
93	20231025	175100	85010455	3960	3960	3960	3960	0
94	20231025	175000	85010455	3960	3960	3960	3960	0
95	20231025	174900	85010455	3960	3960	3960	3960	0
96	20231025	174800	85010455	3960	3960	3960	3960	0
97	20231025	174700	85010455	3960	3960	3960	3960	0
98	20231025	174600	85010455	3960	3960	3960	3960	0
99	20231025	174500	85010455	3960	3960	3960	3960	0
100	20231025	174400	85010455	3960	3960	3960	3960	0
101	20231025	174300	85010455	3960	3960	3960	3960	0
102	20231025	174200	85010455	3960	3960	3960	3960	0
103	20231025	174100	85010455	3960	3960	3960	3960	0
104	20231025	174000	85010455	3960	3960	3960	3960	0
105	20231025	173900	85010455	3960	3960	3960	3960	0
106	20231025	173800	85010455	3960	3960	3960	3960	0
107	20231025	173700	85010455	3960	3960	3960	3960	0
108	20231025	173600	85010455	3960	3960	3960	3960	0
109	20231025	173500	85010455	3960	3960	3960	3960	0
110	20231025	173400	85010455	3960	3960	3960	3960	0
111	20231025	173300	85010455	3960	3960	3960	3960	0
112	20231025	173200	85010455	3960	3960	3960	3960	0
113	20231025	173100	85010455	3960	3960	3960	3960	0
114	20231025	173000	85010455	3960	3960	3960	3960	0
115	20231025	172900	85010455	3960	3960	3960	3960	0
116	20231025	172800	85010455	3960	3960	3960	3960	0
117	20231025	172700	85010455	3960	3960	3960	3960	0
118	20231025	172600	85010455	3960	3960	3960	3960	0
119	20231025	172500	85010455	3960	3960	3960	3960	0
120	20231025	172400	85010455	3960	3960	3960	3960	0
121	20231025	172300	85010455	3960	3960	3960	3960	0
122	20231025	172200	85010455	3960	3960	3960	3960	409
123	20231025	172100	85010455	3960	3960	3960	3960	0
124	20231025	172000	85010455	3960	3960	3960	3960	0
125	20231025	171900	85010455	3960	3960	3960	3960	0
126	20231025	171800	85010455	3960	3960	3960	3960	0
127	20231025	171700	85010455	3960	3960	3960	3960	0
128	20231025	171600	85010455	3960	3960	3960	3960	0
129	20231025	171500	85010455	3960	3960	3960	3960	0
130	20231025	171400	85010455	3960	3960	3960	3960	0
131	20231025	171300	85010455	3960	3960	3960	3960	0
132	20231025	171200	85010455	3960	3960	3960	3960	0
133	20231025	171100	85010455	3960	3960	3960	3960	0
134	20231025	171000	85010455	3960	3960	3960	3960	0
135	20231025	170900	85010455	3960	3960	3960	3960	0
136	20231025	170800	85010455	3960	3960	3960	3960	0
137	20231025	170700	85010455	3960	3960	3960	3960	0
138	20231025	170600	85010455	3960	3960	3960	3960	0
139	20231025	170500	85010455	3960	3960	3960	3960	0
140	20231025	170400	85010455	3960	3960	3960	3960	0
141	20231025	170300	85010455	3960	3960	3960	3960	0
142	20231025	170200	85010455	3960	3960	3960	3960	0
143	20231025	170100	85010455	3960	3960	3960	3960	0
144	20231025	170000	85010455	3960	3960	3960	3960	0
145	20231025	165900	85010455	3960	3960	3960	3960	0
146	20231025	165800	85010455	3960	3960	3960	3960	0
147	20231025	165700	85010455	3960	3960	3960	3960	0
148	20231025	165600	85010455	3960	3960	3960	3960	0
149	20231025	165500	85010455	3960	3960	3960	3960	0
150	20231025	165400	85010455	3960	3960	3960	3960	0
151	20231025	165300	85010455	3960	3960	3960	3960	0
152	20231025	165200	85010455	3960	3960	3960	3960	409
153	20231025	165100	85010455	3960	3960	3960	3960	0
154	20231025	165000	85010455	3960	3960	3960	3960	0
155	20231025	164900	85010455	3960	3960	3960	3960	0
156	20231025	164800	85010455	3960	3960	3960	3960	0
157	20231025	164700	85010455	3960	3960	3960	3960	0
158	20231025	164600	85010455	3960	3960	3960	3960	0
159	20231025	164500	85010455	3960	3960	3960	3960	0
160	20231025	164400	85010455	3960	3960	3960	3960	0
161	20231025	164300	85010455	3960	3960	3960	3960	0
162	20231025	164200	85010455	3960	3960	3960	3960	0
163	20231025	164100	85010455	3960	3960	3960	3960	0
164	20231025	164000	85010455	3960	3960	3960	3960	0
165	20231025	163900	85010455	3960	3960	3960	3960	0
166	20231025	163800	85010455	3960	3960	3960	3960	0
167	20231025	163700	85010455	3960	3960	3960	3960	0
168	20231025	163600	85010455	3960	3960	3960	3960	0
169	20231025	163500	85010455	3960	3960	3960	3960	0
170	20231025	163400	85010455	3960	3960	3960	3960	0
171	20231025	163300	85010455	3960	3960	3960	3960	0
172	20231025	163200	85010455	3960	3960	3960	3960	0
173	20231025	163100	85010455	3960	3960	3960	3960	0
174	20231025	163000	85010455	3960	3960	3960	3960	0
175	20231025	162900	85010455	3960	3960	3960	3960	0
176	20231025	162800	85010455	3960	3960	3960	3960	0
177	20231025	162700	85010455	3960	3960	3960	3960	0
178	20231025	162600	85010455	3960	3960	3960	3960	0
179	20231025	162500	85010455	3960	3960	3960	3960	0
180	20231025	162400	85010455	3960	3960	3960	3960	0
181	20231025	162300	85010455	3960	3960	3960	3960	0
182	20231025	162200	85010455	3960	3960	3960	3960	409
183	20231025	162100	85010455	3960	3960	3960	3960	0
184	20231025	162000	85010455	3960	3960	3960	3960	0
185	20231025	161900	85010455	3960	3960	3960	3960	0
186	20231025	161800	85010455	3960	3960	3960	3960	0
187	20231025	161700	85010455	3960	3960	3960	3960	0
188	20231025	161600	85010455	3960	3960	3960	3960	0
189	20231025	161500	85010455	3960	3960	3960	3960	0
190	20231025	161400	85010455	3960	3960	3960	3960	0
191	20231025	161300	85010455	3960	3960	3960	3960	0
192	20231025	161200	85010455	3960	3960	3960	3960	0
193	20231025	161100	85010455	3960	3960	3960	3960	0
194	20231025	161000	85010455	3960	3960	3960	3960	0
195	20231025	160900	85010455	3960	3960	3960	3960	0
196	20231025	160800	85010455	3960	3960	3960	3960	0
197	20231025	160700	85010455	3960	3960	3960	3960	0
198	20231025	160600	85010455	3960	3960	3960	3960	0
199	20231025	160500	85010455	3960	3960	3960	3960	0
200	20231025	160400	85010455	3960	3960	3960	3960	0
201	20231025	160300	85010455	3960	3960	3960	3960	0
202	20231025	160200	85010455	3960	3960	3960	3960	0
203	20231025	160100	85010455	3960	3960	3960	3960	0
204	20231025	160000	85010455	3960	3960	3960	3960	0
205	20231025	155900	85010455	3960	3960	3960	3960	0
206	20231025	155800	85010455	3960	3960	3960	3960	0
207	20231025	155700	85010455	3960	3960	3960	3960	0
208	20231025	155600	85010455	3960	3960	3960	3960	0
209	20231025	155500	85010455	3960	3960	3960	3960	0
210	20231025	155400	85010455	3960	3960	3960	3960	0
211	20231025	155300	85010455	3960	3960	3960	3960	0
212	20231025	155200	85010455	3960	3960	3960	3960	409
213	20231025	155100	85010455	3960	3960	3960	3960	0
214	20231025	155000	85010455	3960	3960	3960	3960	0
215	20231025	154900	85010455	3960	3960	3960	3960	0
216	20231025	154800	85010455	3960	3960	3960	3960	0
217	20231025	154700	85010455	3960	3960	3960	3960	0
218	20231025	154600	85010455	3960	3960	3960	3960	0
219	20231025	154500	85010455	3960	3960	3960	3960	0
220	20231025	154400	85010455	3960	3960	3960	3960	0
221	20231025	154300	85010455	3960	3960	3960	3960	0
222	20231025	154200	85010455	3960	3960	3960	3960	0
223	20231025	154100	85010455	3960	3960	3960	3960	0
224	20231025	154000	85010455	3960	3960	3960	3960	0
225	20231025	153900	85010455	3960	3960	3960	3960	0
226	20231025	153800	85010455	3960	3960	3960	3960	0
227	20231025	153700	85010455	3960	3960	3960	3960	0
228	20231025	153600	85010455	3960	3960	3960	3960	0
229	20231025	153500	85010455	3960	3960	3960	3960	0
230	20231025	153400	85010455	3960	3960	3960	3960	0
231	20231025	153300	85010455	3960	3960	3960	3960	0
232	20231025	153200	85010455	3960	3960	3960	3960	0
233	20231025	153100	85010455	3960	3960	3960	3960	0
234	20231025	153000	85010455	3960	3960	3960	3960	409
235	20231025	152900	83390815	3950	3950	3950	3950	0
236	20231025	152800	83390815	3950	3950	3950	3950	0
237	20231025	152700	83390815	3950	3950	3950	3950	0
238	20231025	152600	83390815	3950	3950	3950	3950	0
239	20231025	152500	83390815	3950	3950	3950	3950	0
240	20231025	152400	83390815	3950	3950	3950	3950	0
241	20231025	152300	83390815	3950	3950	3950	3950	0
242	20231025	152200	83390815	3950	3950	3950	3950	0
243	20231025	152100	83390815	3950	3950	3950	3950	0
244	20231025	152000	83390815	3950	3950	3950	3950	0
245	20231025	151900	83390815	3950	3950	3950	3950	0
246	20231025	151800	83390815	3950	3950	3950	3950	0
247	20231025	151700	83390815	3950	3950	3950	3950	0
248	20231025	151600	83390815	3950	3950	3950	3950	0
249	20231025	151500	83390815	3950	3945	3950	3945	205
250	20231025	151400	82582085	3945	3945	3945	3945	0
251	20231025	151300	82582085	3945	3945	3945	3945	0
252	20231025	151200	82582085	3945	3945	3945	3945	0
253	20231025	151100	82582085	3945	3945	3945	3945	0
254	20231025	151000	82582085	3945	3945	3945	3945	0
255	20231025	150900	82582085	3945	3945	3945	3945	0
256	20231025	150800	82582085	3945	3945	3945	3945	0
257	20231025	150700	82582085	3945	3945	3945	3945	0
258	20231025	150600	82582085	3945	3945	3945	3945	0
259	20231025	150500	82582085	3945	3945	3945	3945	0
260	20231025	150400	82582085	3945	3945	3945	3945	0
261	20231025	150300	82582085	3945	3945	3945	3945	0
262	20231025	150200	82582085	3945	3945	3945	3945	0
263	20231025	150100	82582085	3945	3945	3945	3945	0
264	20231025	150000	82582085	3945	3945	3945	3945	0
265	20231025	145900	82582085	3945	3945	3945	3945	0
266	20231025	145800	82582085	3945	3945	3945	3945	0
267	20231025	145700	82582085	3945	3945	3945	3945	0
268	20231025	145600	82582085	3945	3945	3945	3945	1
269	20231025	145500	82578140	3940	3940	3940	3940	0
270	20231025	145400	82578140	3940	3940	3940	3940	2
271	20231025	145300	82570260	3910	3910	3910	3910	0
272	20231025	145200	82570260	3910	3925	3925	3910	569
273	20231025	145100	80342855	3925	3925	3925	3925	1
274	20231025	145000	80338930	3925	3930	3930	3925	94
275	20231025	144900	79969955	3925	3940	3940	3925	77
276	20231025	144800	79667365	3925	3940	3940	3925	38
277	20231025	144700	79518170	3950	3950	3950	3950	0
278	20231025	144600	79518170	3950	3950	3950	3950	0
279	20231025	144500	79518170	3950	3950	3950	3950	0
280	20231025	144400	79518170	3950	3950	3950	3950	0
281	20231025	144300	79518170	3950	3950	3950	3950	0
282	20231025	144200	79518170	3950	3950	3950	3950	0
283	20231025	144100	79518170	3950	3950	3950	3950	0
284	20231025	144000	79518170	3950	3945	3950	3945	4
285	20231025	143900	79502380	3940	3940	3940	3940	0
286	20231025	143800	79502380	3940	3940	3940	3940	0
287	20231025	143700	79502380	3940	3940	3940	3940	0
288	20231025	143600	79502380	3940	3940	3940	3940	7
289	20231025	143500	79474800	3925	3925	3925	3925	0
290	20231025	143400	79474800	3925	3925	3925	3925	74
291	20231025	143300	79184350	3925	3925	3925	3925	50
292	20231025	143200	78988100	3940	3940	3940	3940	0
293	20231025	143100	78988100	3940	3940	3940	3940	60
294	20231025	143000	78751700	3940	3935	3940	3935	880
295	20231025	142900	75285140	3935	3935	3935	3935	0
296	20231025	142800	75285140	3935	3935	3935	3935	0
297	20231025	142700	75285140	3935	3935	3935	3935	0
298	20231025	142600	75285140	3935	3935	3935	3935	41
299	20231025	142500	75123805	3940	3940	3940	3940	0
300	20231025	142400	75123805	3940	3940	3940	3940	500
301	20231025	142300	73153805	3940	3940	3940	3940	0
302	20231025	142200	73153805	3940	3940	3940	3940	0
303	20231025	142100	73153805	3940	3940	3940	3940	0
304	20231025	142000	73153805	3940	3940	3940	3940	0
305	20231025	141900	73153805	3940	3940	3940	3940	0
306	20231025	141800	73153805	3940	3940	3940	3940	0
307	20231025	141700	73153805	3940	3940	3940	3940	0
308	20231025	141600	73153805	3940	3940	3940	3940	0
309	20231025	141500	73153805	3940	3940	3940	3940	0
310	20231025	141400	73153805	3940	3940	3940	3940	500
311	20231025	141300	71183805	3920	3920	3920	3920	1
312	20231025	141200	71179885	3940	3940	3940	3940	0
313	20231025	141100	71179885	3940	3940	3940	3940	0
314	20231025	141000	71179885	3940	3940	3940	3940	0
315	20231025	140900	71179885	3940	3940	3940	3940	0
316	20231025	140800	71179885	3940	3940	3940	3940	0
317	20231025	140700	71179885	3940	3940	3940	3940	0
318	20231025	140600	71179885	3940	3940	3940	3940	0
319	20231025	140500	71179885	3940	3940	3940	3940	0
320	20231025	140400	71179885	3940	3940	3940	3940	0
321	20231025	140300	71179885	3940	3940	3940	3940	0
322	20231025	140200	71179885	3940	3940	3940	3940	0
323	20231025	140100	71179885	3940	3940	3940	3940	0
324	20231025	140000	71179885	3940	3940	3940	3940	2
325	20231025	135900	71172005	3925	3925	3925	3925	25
326	20231025	135800	71073880	3940	3940	3940	3940	0
327	20231025	135700	71073880	3940	3940	3940	3940	0
328	20231025	135600	71073880	3940	3940	3940	3940	0
329	20231025	135500	71073880	3940	3940	3940	3940	0
330	20231025	135400	71073880	3940	3940	3940	3940	0
331	20231025	135300	71073880	3940	3940	3940	3940	0
332	20231025	135200	71073880	3940	3940	3940	3940	0
333	20231025	135100	71073880	3940	3940	3940	3940	541
334	20231025	135000	68942340	3940	3940	3940	3940	500
335	20231025	134900	66972340	3940	3940	3940	3940	0
336	20231025	134800	66972340	3940	3940	3940	3940	0
337	20231025	134700	66972340	3940	3940	3940	3940	0
338	20231025	134600	66972340	3940	3940	3940	3940	0
339	20231025	134500	66972340	3940	3940	3940	3940	0
340	20231025	134400	66972340	3940	3940	3940	3940	1
341	20231025	134300	66968400	3940	3940	3940	3940	0
342	20231025	134200	66968400	3940	3940	3940	3940	1
343	20231025	134100	66964460	3940	3940	3940	3940	0
344	20231025	134000	66964460	3940	3940	3940	3940	0
345	20231025	133900	66964460	3940	3940	3940	3940	0
346	20231025	133800	66964460	3940	3940	3940	3940	0
347	20231025	133700	66964460	3940	3940	3940	3940	0
348	20231025	133600	66964460	3940	3940	3940	3940	0
349	20231025	133500	66964460	3940	3940	3940	3940	0
350	20231025	133400	66964460	3940	3940	3940	3940	0
351	20231025	133300	66964460	3940	3940	3940	3940	0
352	20231025	133200	66964460	3940	3940	3940	3940	0
353	20231025	133100	66964460	3940	3940	3940	3940	0
354	20231025	133000	66964460	3940	3940	3940	3940	0
355	20231025	132900	66964460	3940	3940	3940	3940	0
356	20231025	132800	66964460	3940	3940	3940	3940	4
357	20231025	132700	66948700	3940	3940	3940	3940	0
358	20231025	132600	66948700	3940	3940	3940	3940	1
359	20231025	132500	66944760	3915	3915	3915	3915	0
360	20231025	132400	66944760	3915	3935	3935	3915	170
361	20231025	132300	66277520	3940	3940	3940	3940	0
362	20231025	132200	66277520	3940	3940	3940	3940	0
363	20231025	132100	66277520	3940	3940	3940	3940	50
364	20231025	132000	66080520	3950	3950	3950	3950	0
365	20231025	131900	66080520	3950	3950	3950	3950	0
366	20231025	131800	66080520	3950	3950	3950	3950	0
367	20231025	131700	66080520	3950	3950	3950	3950	0
368	20231025	131600	66080520	3950	3950	3950	3950	0
369	20231025	131500	66080520	3950	3950	3950	3950	41
370	20231025	131400	65918570	3950	3950	3950	3950	0
371	20231025	131300	65918570	3950	3950	3950	3950	2
372	20231025	131200	65910670	3945	3945	3945	3945	72
373	20231025	131100	65626630	3950	3950	3950	3950	0
374	20231025	131000	65626630	3950	3950	3950	3950	0
375	20231025	130900	65626630	3950	3950	3950	3950	0
376	20231025	130800	65626630	3950	3950	3950	3950	0
377	20231025	130700	65626630	3950	3950	3950	3950	500
378	20231025	130600	63651630	3950	3950	3950	3950	0
379	20231025	130500	63651630	3950	3950	3950	3950	0
380	20231025	130400	63651630	3950	3950	3950	3950	0
381	20231025	130300	63651630	3950	3950	3950	3950	0
382	20231025	130200	63651630	3950	3950	3950	3950	0
383	20231025	130100	63651630	3950	3950	3950	3950	0
384	20231025	130000	63651630	3950	3950	3950	3950	0
385	20231025	125900	63651630	3950	3950	3950	3950	0
386	20231025	125800	63651630	3950	3950	3950	3950	0
387	20231025	125700	63651630	3950	3950	3950	3950	0
388	20231025	125600	63651630	3950	3950	3950	3950	0
389	20231025	125500	63651630	3950	3950	3950	3950	0
390	20231025	125400	63651630	3950	3950	3950	3950	0
391	20231025	125300	63651630	3950	3950	3950	3950	0
392	20231025	125200	63651630	3950	3950	3950	3950	0
393	20231025	125100	63651630	3950	3950	3950	3950	0
394	20231025	125000	63651630	3950	3950	3950	3950	0
395	20231025	124900	63651630	3950	3950	3950	3950	0
396	20231025	124800	63651630	3950	3950	3950	3950	0
397	20231025	124700	63651630	3950	3950	3950	3950	0
398	20231025	124600	63651630	3950	3950	3950	3950	7
399	20231025	124500	63623980	3945	3945	3945	3945	0
400	20231025	124400	63623980	3945	3945	3945	3945	1
401	20231025	124300	63620035	3930	3930	3930	3930	0
402	20231025	124200	63620035	3930	3930	3930	3930	3
403	20231025	124100	63608245	3950	3950	3950	3950	0
404	20231025	124000	63608245	3950	3945	3950	3945	21
405	20231025	123900	63525395	3945	3945	3945	3945	42
406	20231025	123800	63359705	3945	3945	3945	3945	0
407	20231025	123700	63359705	3945	3945	3945	3945	0
408	20231025	123600	63359705	3945	3920	3945	3920	14
409	20231025	123500	63304775	3945	3945	3945	3945	0
410	20231025	123400	63304775	3945	3945	3945	3945	0
411	20231025	123300	63304775	3945	3945	3945	3945	0
412	20231025	123200	63304775	3945	3945	3945	3945	0
413	20231025	123100	63304775	3945	3945	3945	3945	0
414	20231025	123000	63304775	3945	3940	3945	3940	2
415	20231025	122900	63296890	3945	3930	3945	3930	11
416	20231025	122800	63253565	3915	3915	3915	3915	0
417	20231025	122700	63253565	3915	3915	3915	3915	5
418	20231025	122600	63233990	3905	3945	3945	3905	2232
419	20231025	122500	54490535	3940	3940	3940	3940	1
420	20231025	122400	54486595	3945	3945	3945	3945	0
421	20231025	122300	54486595	3945	3945	3945	3945	10
422	20231025	122200	54447145	3945	3945	3945	3945	0
423	20231025	122100	54447145	3945	3945	3945	3945	0
424	20231025	122000	54447145	3945	3945	3945	3945	0
425	20231025	121900	54447145	3945	3945	3945	3945	0
426	20231025	121800	54447145	3945	3945	3945	3945	0
427	20231025	121700	54447145	3945	3945	3945	3945	0
428	20231025	121600	54447145	3945	3945	3945	3945	2
429	20231025	121500	54439255	3940	3940	3940	3940	2
430	20231025	121400	54431375	3945	3945	3945	3945	0
431	20231025	121300	54431375	3945	3945	3945	3945	1
432	20231025	121200	54427430	3945	3945	3945	3945	0
433	20231025	121100	54427430	3945	3945	3945	3945	887
434	20231025	121000	50928215	3945	3945	3945	3945	0
435	20231025	120900	50928215	3945	3945	3945	3945	0
436	20231025	120800	50928215	3945	3945	3945	3945	0
437	20231025	120700	50928215	3945	3945	3945	3945	0
438	20231025	120600	50928215	3945	3945	3945	3945	0
439	20231025	120500	50928215	3945	3945	3945	3945	0
440	20231025	120400	50928215	3945	3945	3945	3945	0
441	20231025	120300	50928215	3945	3945	3945	3945	42
442	20231025	120200	50762525	3945	3945	3945	3945	0
443	20231025	120100	50762525	3945	3945	3945	3945	39
444	20231025	120000	50608670	3945	3940	3945	3940	34
445	20231025	115900	50474700	3945	3945	3945	3945	32
446	20231025	115800	50348460	3950	3950	3950	3950	0
447	20231025	115700	50348460	3950	3950	3950	3950	0
448	20231025	115600	50348460	3950	3950	3950	3950	0
449	20231025	115500	50348460	3950	3950	3950	3950	0
450	20231025	115400	50348460	3950	3950	3950	3950	0
451	20231025	115300	50348460	3950	3950	3950	3950	0
452	20231025	115200	50348460	3950	3945	3950	3945	140
453	20231025	115100	49795730	3945	3945	3945	3945	1
454	20231025	115000	49791785	3950	3950	3950	3950	0
455	20231025	114900	49791785	3950	3950	3950	3950	0
456	20231025	114800	49791785	3950	3950	3950	3950	0
457	20231025	114700	49791785	3950	3950	3950	3950	0
458	20231025	114600	49791785	3950	3950	3950	3950	0
459	20231025	114500	49791785	3950	3950	3950	3950	0
460	20231025	114400	49791785	3950	3950	3950	3950	0
461	20231025	114300	49791785	3950	3950	3950	3950	0
462	20231025	114200	49791785	3950	3950	3950	3950	0
463	20231025	114100	49791785	3950	3950	3950	3950	0
464	20231025	114000	49791785	3950	3950	3950	3950	0
465	20231025	113900	49791785	3950	3950	3950	3950	0
466	20231025	113800	49791785	3950	3950	3950	3950	0
467	20231025	113700	49791785	3950	3950	3950	3950	0
468	20231025	113600	49791785	3950	3950	3950	3950	0
469	20231025	113500	49791785	3950	3950	3950	3950	0
470	20231025	113400	49791785	3950	3950	3950	3950	0
471	20231025	113300	49791785	3950	3950	3950	3950	0
472	20231025	113200	49791785	3950	3950	3950	3950	0
473	20231025	113100	49791785	3950	3950	3950	3950	0
474	20231025	113000	49791785	3950	3950	3950	3950	0
475	20231025	112900	49791785	3950	3950	3950	3950	0
476	20231025	112800	49791785	3950	3950	3950	3950	0
477	20231025	112700	49791785	3950	3950	3950	3950	42
478	20231025	112600	49625885	3950	3950	3950	3950	0
479	20231025	112500	49625885	3950	3950	3950	3950	25
480	20231025	112400	49527135	3950	3950	3950	3950	0
481	20231025	112300	49527135	3950	3950	3950	3950	0
482	20231025	112200	49527135	3950	3950	3950	3950	2
483	20231025	112100	49519235	3950	3950	3950	3950	0
484	20231025	112000	49519235	3950	3950	3950	3950	0
485	20231025	111900	49519235	3950	3950	3950	3950	0
486	20231025	111800	49519235	3950	3950	3950	3950	0
487	20231025	111700	49519235	3950	3950	3950	3950	0
488	20231025	111600	49519235	3950	3950	3950	3950	0
489	20231025	111500	49519235	3950	3950	3950	3950	0
490	20231025	111400	49519235	3950	3950	3950	3950	2
491	20231025	111300	49511335	3950	3950	3950	3950	0
492	20231025	111200	49511335	3950	3950	3950	3950	0
493	20231025	111100	49511335	3950	3950	3950	3950	0
494	20231025	111000	49511335	3950	3950	3950	3950	0
495	20231025	110900	49511335	3950	3950	3950	3950	2
496	20231025	110800	49503435	3935	3935	3935	3935	19
497	20231025	110700	49428670	3950	3950	3950	3950	0
498	20231025	110600	49428670	3950	3950	3950	3950	0
499	20231025	110500	49428670	3950	3950	3950	3950	0
500	20231025	110400	49428670	3950	3950	3950	3950	0
501	20231025	110300	49428670	3950	3950	3950	3950	0
502	20231025	110200	49428670	3950	3950	3950	3950	0
503	20231025	110100	49428670	3950	3950	3950	3950	2
504	20231025	110000	49420770	3940	3940	3940	3940	0
505	20231025	105900	49420770	3940	3940	3940	3940	0
506	20231025	105800	49420770	3940	3940	3940	3940	0
507	20231025	105700	49420770	3940	3940	3940	3940	194
508	20231025	105600	48656410	3945	3945	3945	3945	0
509	20231025	105500	48656410	3945	3945	3945	3945	76
510	20231025	105400	48356590	3960	3960	3960	3960	0
511	20231025	105300	48356590	3960	3960	3960	3960	0
512	20231025	105200	48356590	3960	3960	3960	3960	0
513	20231025	105100	48356590	3960	3960	3960	3960	0
514	20231025	105000	48356590	3960	3960	3960	3960	0
515	20231025	104900	48356590	3960	3960	3960	3960	0
516	20231025	104800	48356590	3960	3960	3960	3960	0
517	20231025	104700	48356590	3960	3960	3960	3960	0
518	20231025	104600	48356590	3960	3960	3960	3960	0
519	20231025	104500	48356590	3960	3960	3960	3960	0
520	20231025	104400	48356590	3960	3960	3960	3960	0
521	20231025	104300	48356590	3960	3960	3960	3960	0
522	20231025	104200	48356590	3960	3960	3960	3960	0
523	20231025	104100	48356590	3960	3960	3960	3960	500
524	20231025	104000	46376590	3965	3965	3965	3965	0
525	20231025	103900	46376590	3965	3965	3965	3965	0
526	20231025	103800	46376590	3965	3965	3965	3965	0
527	20231025	103700	46376590	3965	3965	3965	3965	0
528	20231025	103600	46376590	3965	3965	3965	3965	0
529	20231025	103500	46376590	3965	3965	3965	3965	0
530	20231025	103400	46376590	3965	3965	3965	3965	0
531	20231025	103300	46376590	3965	3965	3965	3965	0
532	20231025	103200	46376590	3965	3965	3965	3965	0
533	20231025	103100	46376590	3965	3965	3965	3965	0
534	20231025	103000	46376590	3965	3965	3965	3965	0
535	20231025	102900	46376590	3965	3965	3965	3965	0
536	20231025	102800	46376590	3965	3965	3965	3965	0
537	20231025	102700	46376590	3965	3965	3965	3965	0
538	20231025	102600	46376590	3965	3965	3965	3965	0
539	20231025	102500	46376590	3965	3965	3965	3965	0
540	20231025	102400	46376590	3965	3965	3965	3965	0
541	20231025	102300	46376590	3965	3965	3965	3965	0
542	20231025	102200	46376590	3965	3965	3965	3965	0
543	20231025	102100	46376590	3965	3965	3965	3965	0
544	20231025	102000	46376590	3965	3965	3965	3965	0
545	20231025	101900	46376590	3965	3965	3965	3965	0
546	20231025	101800	46376590	3965	3965	3965	3965	0
547	20231025	101700	46376590	3965	3955	3965	3930	5003
548	20231025	101600	26699400	3955	3955	3955	3955	0
549	20231025	101500	26699400	3955	3955	3955	3955	0
550	20231025	101400	26699400	3955	3955	3955	3955	0
551	20231025	101300	26699400	3955	3955	3955	3955	0
552	20231025	101200	26699400	3955	3955	3955	3955	160
553	20231025	101100	26066600	3965	3965	3965	3965	0
554	20231025	101000	26066600	3965	3965	3965	3965	0
555	20231025	100900	26066600	3965	3965	3965	3965	0
556	20231025	100800	26066600	3965	3965	3965	3965	5
557	20231025	100700	26046775	3955	3955	3955	3955	0
558	20231025	100600	26046775	3955	3955	3955	3955	253
559	20231025	100500	25046160	3955	3955	3955	3955	0
560	20231025	100400	25046160	3955	3955	3955	3955	0
561	20231025	100300	25046160	3955	3955	3955	3955	0
562	20231025	100200	25046160	3955	3955	3955	3955	14
563	20231025	100100	24990790	3955	3955	3955	3955	0
564	20231025	100000	24990790	3955	3955	3955	3955	0
565	20231025	095900	24990790	3955	3955	3955	3955	0
566	20231025	095800	24990790	3955	3955	3955	3955	1
567	20231025	095700	24986835	3955	3955	3955	3955	220
568	20231025	095600	24116735	3955	3955	3955	3955	0
569	20231025	095500	24116735	3955	3955	3955	3955	0
570	20231025	095400	24116735	3955	3955	3955	3955	0
571	20231025	095300	24116735	3955	3955	3955	3955	0
572	20231025	095200	24116735	3955	3955	3955	3955	0
573	20231025	095100	24116735	3955	3955	3955	3955	0
574	20231025	095000	24116735	3955	3950	3955	3945	16
575	20231025	094900	24053550	3950	3950	3950	3950	70
576	20231025	094800	23777050	3950	3950	3950	3950	290
577	20231025	094700	22631550	3950	3950	3950	3950	0
578	20231025	094600	22631550	3950	3950	3950	3950	10
579	20231025	094500	22592050	3955	3955	3955	3955	7
580	20231025	094400	22564365	3955	3955	3955	3955	0
581	20231025	094300	22564365	3955	3955	3955	3955	0
582	20231025	094200	22564365	3955	3955	3955	3955	150
583	20231025	094100	21971115	3960	3960	3960	3960	0
584	20231025	094000	21971115	3960	3960	3960	3960	126
585	20231025	093900	21472155	3965	3965	3965	3965	0
586	20231025	093800	21472155	3965	3965	3965	3965	0
587	20231025	093700	21472155	3965	3965	3965	3965	0
588	20231025	093600	21472155	3965	3965	3965	3965	0
589	20231025	093500	21472155	3965	3965	3965	3965	2
590	20231025	093400	21464225	3965	3965	3965	3965	0
591	20231025	093300	21464225	3965	3965	3965	3965	0
592	20231025	093200	21464225	3965	3965	3965	3965	1
593	20231025	093100	21460260	3965	3965	3965	3965	0
594	20231025	093000	21460260	3965	3965	3965	3965	2
595	20231025	092900	21452330	3965	3965	3965	3965	0
596	20231025	092800	21452330	3965	3965	3965	3965	100
597	20231025	092700	21055830	3965	3965	3965	3965	3
598	20231025	092600	21043935	3965	3965	3965	3965	0
599	20231025	092500	21043935	3965	3965	3965	3965	0
600	20231025	092400	21043935	3965	3955	3965	3950	434
601	20231025	092300	19328615	3970	3970	3970	3970	0
602	20231025	092200	19328615	3970	3970	3970	3970	0
603	20231025	092100	19328615	3970	3960	3970	3960	385
604	20231025	092000	17803995	3975	3975	3975	3975	0
605	20231025	091900	17803995	3975	3975	3975	3975	0
606	20231025	091800	17803995	3975	3970	3975	3970	501
607	20231025	091700	15815020	3975	3975	3975	3975	7
608	20231025	091600	15787195	3975	3975	3975	3975	62
609	20231025	091500	15540745	3975	3975	3975	3975	0
610	20231025	091400	15540745	3975	3965	3975	3965	53
611	20231025	091300	15330590	3980	3970	3980	3970	27
612	20231025	091200	15223380	3980	3980	3980	3980	0
613	20231025	091100	15223380	3980	3980	3980	3980	2
614	20231025	091000	15215420	3980	3980	3980	3980	6
615	20231025	090900	15191540	3985	3985	3985	3985	0
616	20231025	090800	15191540	3985	3985	3985	3985	2
617	20231025	090700	15183570	3985	3970	3985	3970	7
618	20231025	090600	15155765	3990	3985	3990	3970	1377
619	20231025	090500	9688735	3995	3995	3995	3985	53
620	20231025	090400	9477295	3990	3980	3995	3970	1753
621	20231025	090300	2504190	3990	3990	3990	3980	7
622	20231025	090200	2476290	4015	4015	4015	4015	75
623	20231025	090100	2175165	4025	4015	4025	3995	54
624	20231025	090000	1958310	4025	4000	4030	3970	490