KissMeData/220180/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202000	131238805	2900	2900	2900	2900	257
3	20231025	201900	131238805	2900	2900	2900	2900	0
4	20231025	201800	131238805	2900	2900	2900	2900	0
5	20231025	201700	131238805	2900	2900	2900	2900	0
6	20231025	201600	131238805	2900	2900	2900	2900	0
7	20231025	201500	131238805	2900	2900	2900	2900	0
8	20231025	201400	131238805	2900	2900	2900	2900	0
9	20231025	201300	131238805	2900	2900	2900	2900	0
10	20231025	201200	131238805	2900	2900	2900	2900	0
11	20231025	201100	131238805	2900	2900	2900	2900	0
12	20231025	201000	131238805	2900	2900	2900	2900	0
13	20231025	200900	131238805	2900	2900	2900	2900	0
14	20231025	200800	131238805	2900	2900	2900	2900	0
15	20231025	200700	131238805	2900	2900	2900	2900	0
16	20231025	200600	131238805	2900	2900	2900	2900	0
17	20231025	200500	131238805	2900	2900	2900	2900	0
18	20231025	200400	131238805	2900	2900	2900	2900	0
19	20231025	200300	131238805	2900	2900	2900	2900	0
20	20231025	200200	131238805	2900	2900	2900	2900	0
21	20231025	200100	131238805	2900	2900	2900	2900	0
22	20231025	200000	131238805	2900	2900	2900	2900	0
23	20231025	195900	131238805	2900	2900	2900	2900	0
24	20231025	195800	131238805	2900	2900	2900	2900	0
25	20231025	195700	131238805	2900	2900	2900	2900	0
26	20231025	195600	131238805	2900	2900	2900	2900	0
27	20231025	195500	131238805	2900	2900	2900	2900	0
28	20231025	195400	131238805	2900	2900	2900	2900	0
29	20231025	195300	131238805	2900	2900	2900	2900	0
30	20231025	195200	131238805	2900	2900	2900	2900	0
31	20231025	195100	131238805	2900	2900	2900	2900	0
32	20231025	195000	131238805	2900	2900	2900	2900	257
33	20231025	194900	131238805	2900	2900	2900	2900	0
34	20231025	194800	131238805	2900	2900	2900	2900	0
35	20231025	194700	131238805	2900	2900	2900	2900	0
36	20231025	194600	131238805	2900	2900	2900	2900	0
37	20231025	194500	131238805	2900	2900	2900	2900	0
38	20231025	194400	131238805	2900	2900	2900	2900	0
39	20231025	194300	131238805	2900	2900	2900	2900	0
40	20231025	194200	131238805	2900	2900	2900	2900	0
41	20231025	194100	131238805	2900	2900	2900	2900	0
42	20231025	194000	131238805	2900	2900	2900	2900	0
43	20231025	193900	131238805	2900	2900	2900	2900	0
44	20231025	193800	131238805	2900	2900	2900	2900	0
45	20231025	193700	131238805	2900	2900	2900	2900	0
46	20231025	193600	131238805	2900	2900	2900	2900	0
47	20231025	193500	131238805	2900	2900	2900	2900	0
48	20231025	193400	131238805	2900	2900	2900	2900	0
49	20231025	193300	131238805	2900	2900	2900	2900	0
50	20231025	193200	131238805	2900	2900	2900	2900	0
51	20231025	193100	131238805	2900	2900	2900	2900	0
52	20231025	193000	131238805	2900	2900	2900	2900	0
53	20231025	192900	131238805	2900	2900	2900	2900	0
54	20231025	192800	131238805	2900	2900	2900	2900	0
55	20231025	192700	131238805	2900	2900	2900	2900	0
56	20231025	192600	131238805	2900	2900	2900	2900	0
57	20231025	192500	131238805	2900	2900	2900	2900	0
58	20231025	192400	131238805	2900	2900	2900	2900	0
59	20231025	192300	131238805	2900	2900	2900	2900	0
60	20231025	192200	131238805	2900	2900	2900	2900	0
61	20231025	192100	131238805	2900	2900	2900	2900	0
62	20231025	192000	131238805	2900	2900	2900	2900	257
63	20231025	191900	131238805	2900	2900	2900	2900	0
64	20231025	191800	131238805	2900	2900	2900	2900	0
65	20231025	191700	131238805	2900	2900	2900	2900	0
66	20231025	191600	131238805	2900	2900	2900	2900	0
67	20231025	191500	131238805	2900	2900	2900	2900	0
68	20231025	191400	131238805	2900	2900	2900	2900	0
69	20231025	191300	131238805	2900	2900	2900	2900	0
70	20231025	191200	131238805	2900	2900	2900	2900	0
71	20231025	191100	131238805	2900	2900	2900	2900	0
72	20231025	191000	131238805	2900	2900	2900	2900	0
73	20231025	190900	131238805	2900	2900	2900	2900	0
74	20231025	190800	131238805	2900	2900	2900	2900	0
75	20231025	190700	131238805	2900	2900	2900	2900	0
76	20231025	190600	131238805	2900	2900	2900	2900	0
77	20231025	190500	131238805	2900	2900	2900	2900	0
78	20231025	190400	131238805	2900	2900	2900	2900	0
79	20231025	190300	131238805	2900	2900	2900	2900	0
80	20231025	190200	131238805	2900	2900	2900	2900	0
81	20231025	190100	131238805	2900	2900	2900	2900	0
82	20231025	190000	131238805	2900	2900	2900	2900	0
83	20231025	185900	131238805	2900	2900	2900	2900	0
84	20231025	185800	131238805	2900	2900	2900	2900	0
85	20231025	185700	131238805	2900	2900	2900	2900	0
86	20231025	185600	131238805	2900	2900	2900	2900	0
87	20231025	185500	131238805	2900	2900	2900	2900	0
88	20231025	185400	131238805	2900	2900	2900	2900	0
89	20231025	185300	131238805	2900	2900	2900	2900	0
90	20231025	185200	131238805	2900	2900	2900	2900	0
91	20231025	185100	131238805	2900	2900	2900	2900	0
92	20231025	185000	131238805	2900	2900	2900	2900	257
93	20231025	184900	131238805	2900	2900	2900	2900	0
94	20231025	184800	131238805	2900	2900	2900	2900	0
95	20231025	184700	131238805	2900	2900	2900	2900	0
96	20231025	184600	131238805	2900	2900	2900	2900	0
97	20231025	184500	131238805	2900	2900	2900	2900	0
98	20231025	184400	131238805	2900	2900	2900	2900	0
99	20231025	184300	131238805	2900	2900	2900	2900	0
100	20231025	184200	131238805	2900	2900	2900	2900	0
101	20231025	184100	131238805	2900	2900	2900	2900	0
102	20231025	184000	131238805	2900	2900	2900	2900	0
103	20231025	183900	131238805	2900	2900	2900	2900	0
104	20231025	183800	131238805	2900	2900	2900	2900	0
105	20231025	183700	131238805	2900	2900	2900	2900	0
106	20231025	183600	131238805	2900	2900	2900	2900	0
107	20231025	183500	131238805	2900	2900	2900	2900	0
108	20231025	183400	131238805	2900	2900	2900	2900	0
109	20231025	183300	131238805	2900	2900	2900	2900	0
110	20231025	183200	131238805	2900	2900	2900	2900	0
111	20231025	183100	131238805	2900	2900	2900	2900	0
112	20231025	183000	131238805	2900	2900	2900	2900	0
113	20231025	182900	131238805	2900	2900	2900	2900	0
114	20231025	182800	131238805	2900	2900	2900	2900	0
115	20231025	182700	131238805	2900	2900	2900	2900	0
116	20231025	182600	131238805	2900	2900	2900	2900	0
117	20231025	182500	131238805	2900	2900	2900	2900	0
118	20231025	182400	131238805	2900	2900	2900	2900	0
119	20231025	182300	131238805	2900	2900	2900	2900	0
120	20231025	182200	131238805	2900	2900	2900	2900	0
121	20231025	182100	131238805	2900	2900	2900	2900	0
122	20231025	182000	131238805	2900	2900	2900	2900	257
123	20231025	181900	131238805	2900	2900	2900	2900	0
124	20231025	181800	131238805	2900	2900	2900	2900	0
125	20231025	181700	131238805	2900	2900	2900	2900	0
126	20231025	181600	131238805	2900	2900	2900	2900	0
127	20231025	181500	131238805	2900	2900	2900	2900	0
128	20231025	181400	131238805	2900	2900	2900	2900	0
129	20231025	181300	131238805	2900	2900	2900	2900	0
130	20231025	181200	131238805	2900	2900	2900	2900	0
131	20231025	181100	131238805	2900	2900	2900	2900	0
132	20231025	181000	131238805	2900	2900	2900	2900	0
133	20231025	180900	131238805	2900	2900	2900	2900	0
134	20231025	180800	131238805	2900	2900	2900	2900	0
135	20231025	180700	131238805	2900	2900	2900	2900	0
136	20231025	180600	131238805	2900	2900	2900	2900	0
137	20231025	180500	131238805	2900	2900	2900	2900	0
138	20231025	180400	131238805	2900	2900	2900	2900	0
139	20231025	180300	131238805	2900	2900	2900	2900	0
140	20231025	180200	131238805	2900	2900	2900	2900	0
141	20231025	180100	131238805	2900	2900	2900	2900	0
142	20231025	180000	131238805	2900	2900	2900	2900	0
143	20231025	175900	131238805	2900	2900	2900	2900	0
144	20231025	175800	131238805	2900	2900	2900	2900	0
145	20231025	175700	131238805	2900	2900	2900	2900	0
146	20231025	175600	131238805	2900	2900	2900	2900	0
147	20231025	175500	131238805	2900	2900	2900	2900	0
148	20231025	175400	131238805	2900	2900	2900	2900	0
149	20231025	175300	131238805	2900	2900	2900	2900	0
150	20231025	175200	131238805	2900	2900	2900	2900	0
151	20231025	175100	131238805	2900	2900	2900	2900	0
152	20231025	175000	131238805	2900	2900	2900	2900	257
153	20231025	174900	131238805	2900	2900	2900	2900	0
154	20231025	174800	131238805	2900	2900	2900	2900	0
155	20231025	174700	131238805	2900	2900	2900	2900	0
156	20231025	174600	131238805	2900	2900	2900	2900	0
157	20231025	174500	131238805	2900	2900	2900	2900	0
158	20231025	174400	131238805	2900	2900	2900	2900	0
159	20231025	174300	131238805	2900	2900	2900	2900	0
160	20231025	174200	131238805	2900	2900	2900	2900	0
161	20231025	174100	131238805	2900	2900	2900	2900	0
162	20231025	174000	131238805	2900	2900	2900	2900	0
163	20231025	173900	131238805	2900	2900	2900	2900	0
164	20231025	173800	131238805	2900	2900	2900	2900	0
165	20231025	173700	131238805	2900	2900	2900	2900	0
166	20231025	173600	131238805	2900	2900	2900	2900	0
167	20231025	173500	131238805	2900	2900	2900	2900	0
168	20231025	173400	131238805	2900	2900	2900	2900	0
169	20231025	173300	131238805	2900	2900	2900	2900	0
170	20231025	173200	131238805	2900	2900	2900	2900	0
171	20231025	173100	131238805	2900	2900	2900	2900	0
172	20231025	173000	131238805	2900	2900	2900	2900	0
173	20231025	172900	131238805	2900	2900	2900	2900	0
174	20231025	172800	131238805	2900	2900	2900	2900	0
175	20231025	172700	131238805	2900	2900	2900	2900	0
176	20231025	172600	131238805	2900	2900	2900	2900	0
177	20231025	172500	131238805	2900	2900	2900	2900	0
178	20231025	172400	131238805	2900	2900	2900	2900	0
179	20231025	172300	131238805	2900	2900	2900	2900	0
180	20231025	172200	131238805	2900	2900	2900	2900	0
181	20231025	172100	131238805	2900	2900	2900	2900	0
182	20231025	172000	131238805	2900	2900	2900	2900	257
183	20231025	171900	131238805	2900	2900	2900	2900	0
184	20231025	171800	131238805	2900	2900	2900	2900	0
185	20231025	171700	131238805	2900	2900	2900	2900	0
186	20231025	171600	131238805	2900	2900	2900	2900	0
187	20231025	171500	131238805	2900	2900	2900	2900	0
188	20231025	171400	131238805	2900	2900	2900	2900	0
189	20231025	171300	131238805	2900	2900	2900	2900	0
190	20231025	171200	131238805	2900	2900	2900	2900	0
191	20231025	171100	131238805	2900	2900	2900	2900	0
192	20231025	171000	131238805	2900	2900	2900	2900	0
193	20231025	170900	131238805	2900	2900	2900	2900	0
194	20231025	170800	131238805	2900	2900	2900	2900	0
195	20231025	170700	131238805	2900	2900	2900	2900	0
196	20231025	170600	131238805	2900	2900	2900	2900	0
197	20231025	170500	131238805	2900	2900	2900	2900	0
198	20231025	170400	131238805	2900	2900	2900	2900	0
199	20231025	170300	131238805	2900	2900	2900	2900	0
200	20231025	170200	131238805	2900	2900	2900	2900	0
201	20231025	170100	131238805	2900	2900	2900	2900	0
202	20231025	170000	131238805	2900	2900	2900	2900	0
203	20231025	165900	131238805	2900	2900	2900	2900	0
204	20231025	165800	131238805	2900	2900	2900	2900	0
205	20231025	165700	131238805	2900	2900	2900	2900	0
206	20231025	165600	131238805	2900	2900	2900	2900	0
207	20231025	165500	131238805	2900	2900	2900	2900	0
208	20231025	165400	131238805	2900	2900	2900	2900	0
209	20231025	165300	131238805	2900	2900	2900	2900	0
210	20231025	165200	131238805	2900	2900	2900	2900	0
211	20231025	165100	131238805	2900	2900	2900	2900	0
212	20231025	165000	131238805	2900	2900	2900	2900	257
213	20231025	164900	131238805	2900	2900	2900	2900	0
214	20231025	164800	131238805	2900	2900	2900	2900	0
215	20231025	164700	131238805	2900	2900	2900	2900	0
216	20231025	164600	131238805	2900	2900	2900	2900	0
217	20231025	164500	131238805	2900	2900	2900	2900	0
218	20231025	164400	131238805	2900	2900	2900	2900	0
219	20231025	164300	131238805	2900	2900	2900	2900	0
220	20231025	164200	131238805	2900	2900	2900	2900	0
221	20231025	164100	131238805	2900	2900	2900	2900	0
222	20231025	164000	131238805	2900	2900	2900	2900	0
223	20231025	163900	131238805	2900	2900	2900	2900	0
224	20231025	163800	131238805	2900	2900	2900	2900	0
225	20231025	163700	131238805	2900	2900	2900	2900	0
226	20231025	163600	131238805	2900	2900	2900	2900	0
227	20231025	163500	131238805	2900	2900	2900	2900	0
228	20231025	163400	131238805	2900	2900	2900	2900	0
229	20231025	163300	131238805	2900	2900	2900	2900	0
230	20231025	163200	131238805	2900	2900	2900	2900	0
231	20231025	163100	131238805	2900	2900	2900	2900	0
232	20231025	163000	131238805	2900	2900	2900	2900	0
233	20231025	162900	131238805	2900	2900	2900	2900	0
234	20231025	162800	131238805	2900	2900	2900	2900	0
235	20231025	162700	131238805	2900	2900	2900	2900	0
236	20231025	162600	131238805	2900	2900	2900	2900	0
237	20231025	162500	131238805	2900	2900	2900	2900	0
238	20231025	162400	131238805	2900	2900	2900	2900	0
239	20231025	162300	131238805	2900	2900	2900	2900	0
240	20231025	162200	131238805	2900	2900	2900	2900	0
241	20231025	162100	131238805	2900	2900	2900	2900	0
242	20231025	162000	131238805	2900	2900	2900	2900	257
243	20231025	161900	131238805	2900	2900	2900	2900	0
244	20231025	161800	131238805	2900	2900	2900	2900	0
245	20231025	161700	131238805	2900	2900	2900	2900	0
246	20231025	161600	131238805	2900	2900	2900	2900	0
247	20231025	161500	131238805	2900	2900	2900	2900	0
248	20231025	161400	131238805	2900	2900	2900	2900	0
249	20231025	161300	131238805	2900	2900	2900	2900	0
250	20231025	161200	131238805	2900	2900	2900	2900	0
251	20231025	161100	131238805	2900	2900	2900	2900	0
252	20231025	161000	131238805	2900	2900	2900	2900	0
253	20231025	160900	131238805	2900	2900	2900	2900	0
254	20231025	160800	131238805	2900	2900	2900	2900	0
255	20231025	160700	131238805	2900	2900	2900	2900	0
256	20231025	160600	131238805	2900	2900	2900	2900	0
257	20231025	160500	131238805	2900	2900	2900	2900	0
258	20231025	160400	131238805	2900	2900	2900	2900	0
259	20231025	160300	131238805	2900	2900	2900	2900	0
260	20231025	160200	131238805	2900	2900	2900	2900	0
261	20231025	160100	131238805	2900	2900	2900	2900	0
262	20231025	160000	131238805	2900	2900	2900	2900	0
263	20231025	155900	131238805	2900	2900	2900	2900	0
264	20231025	155800	131238805	2900	2900	2900	2900	0
265	20231025	155700	131238805	2900	2900	2900	2900	0
266	20231025	155600	131238805	2900	2900	2900	2900	0
267	20231025	155500	131238805	2900	2900	2900	2900	0
268	20231025	155400	131238805	2900	2900	2900	2900	0
269	20231025	155300	131238805	2900	2900	2900	2900	0
270	20231025	155200	131238805	2900	2900	2900	2900	0
271	20231025	155100	131238805	2900	2900	2900	2900	0
272	20231025	155000	131238805	2900	2900	2900	2900	257
273	20231025	154900	131238805	2900	2900	2900	2900	0
274	20231025	154800	131238805	2900	2900	2900	2900	0
275	20231025	154700	131238805	2900	2900	2900	2900	0
276	20231025	154600	131238805	2900	2900	2900	2900	0
277	20231025	154500	131238805	2900	2900	2900	2900	0
278	20231025	154400	131238805	2900	2900	2900	2900	0
279	20231025	154300	131238805	2900	2900	2900	2900	0
280	20231025	154200	131238805	2900	2900	2900	2900	0
281	20231025	154100	131238805	2900	2900	2900	2900	0
282	20231025	154000	131238805	2900	2900	2900	2900	0
283	20231025	153900	131238805	2900	2900	2900	2900	0
284	20231025	153800	131238805	2900	2900	2900	2900	0
285	20231025	153700	131238805	2900	2900	2900	2900	0
286	20231025	153600	131238805	2900	2900	2900	2900	0
287	20231025	153500	131238805	2900	2900	2900	2900	0
288	20231025	153400	131238805	2900	2900	2900	2900	0
289	20231025	153300	131238805	2900	2900	2900	2900	0
290	20231025	153200	131238805	2900	2900	2900	2900	0
291	20231025	153100	131238805	2900	2900	2900	2900	0
292	20231025	153000	131238805	2900	2900	2900	2900	257
293	20231025	152900	130493505	2895	2895	2895	2895	0
294	20231025	152800	130493505	2895	2895	2895	2895	0
295	20231025	152700	130493505	2895	2895	2895	2895	0
296	20231025	152600	130493505	2895	2895	2895	2895	0
297	20231025	152500	130493505	2895	2895	2895	2895	0
298	20231025	152400	130493505	2895	2895	2895	2895	0
299	20231025	152300	130493505	2895	2895	2895	2895	0
300	20231025	152200	130493505	2895	2895	2895	2895	0
301	20231025	152100	130493505	2895	2895	2895	2895	0
302	20231025	152000	130493505	2895	2895	2895	2895	0
303	20231025	151900	130493505	2895	2895	2895	2895	2
304	20231025	151800	130487715	2890	2890	2890	2890	145
305	20231025	151700	130068665	2895	2895	2895	2895	0
306	20231025	151600	130068665	2895	2895	2895	2895	1
307	20231025	151500	130065770	2895	2885	2895	2885	39
308	20231025	151400	129953245	2880	2885	2885	2880	400
309	20231025	151300	128800430	2885	2885	2885	2885	46
310	20231025	151200	128667720	2900	2900	2900	2900	0
311	20231025	151100	128667720	2900	2900	2900	2900	0
312	20231025	151000	128667720	2900	2885	2900	2885	44
313	20231025	150900	128540765	2900	2900	2900	2900	0
314	20231025	150800	128540765	2900	2900	2900	2900	100
315	20231025	150700	128250765	2885	2890	2890	2885	100
316	20231025	150600	127962095	2890	2890	2890	2890	101
317	20231025	150500	127670205	2890	2900	2900	2890	54
318	20231025	150400	127514045	2900	2900	2900	2900	10
319	20231025	150300	127485045	2895	2900	2900	2895	16
320	20231025	150200	127438720	2890	2890	2890	2890	0
321	20231025	150100	127438720	2890	2890	2890	2890	0
322	20231025	150000	127438720	2890	2890	2890	2890	0
323	20231025	145900	127438720	2890	2890	2890	2890	0
324	20231025	145800	127438720	2890	2890	2890	2890	49
325	20231025	145700	127297110	2890	2890	2890	2890	0
326	20231025	145600	127297110	2890	2890	2890	2890	0
327	20231025	145500	127297110	2890	2890	2890	2890	0
328	20231025	145400	127297110	2890	2890	2890	2890	0
329	20231025	145300	127297110	2890	2890	2890	2890	0
330	20231025	145200	127297110	2890	2890	2890	2890	44
331	20231025	145100	127169950	2900	2900	2900	2900	0
332	20231025	145000	127169950	2900	2900	2900	2900	0
333	20231025	144900	127169950	2900	2900	2900	2900	0
334	20231025	144800	127169950	2900	2900	2900	2900	0
335	20231025	144700	127169950	2900	2900	2900	2900	50
336	20231025	144600	127024950	2900	2900	2900	2900	0
337	20231025	144500	127024950	2900	2900	2900	2900	0
338	20231025	144400	127024950	2900	2900	2900	2900	34
339	20231025	144300	126926350	2900	2900	2900	2900	0
340	20231025	144200	126926350	2900	2900	2900	2900	0
341	20231025	144100	126926350	2900	2900	2900	2900	0
342	20231025	144000	126926350	2900	2900	2900	2900	0
343	20231025	143900	126926350	2900	2900	2900	2900	3
344	20231025	143800	126917650	2900	2895	2900	2895	501
345	20231025	143700	125464755	2890	2890	2890	2890	0
346	20231025	143600	125464755	2890	2890	2890	2890	0
347	20231025	143500	125464755	2890	2890	2890	2890	334
348	20231025	143400	124499495	2890	2890	2890	2890	1761
349	20231025	143300	119410205	2900	2900	2900	2900	500
350	20231025	143200	117960205	2895	2895	2895	2895	0
351	20231025	143100	117960205	2895	2895	2895	2895	0
352	20231025	143000	117960205	2895	2895	2895	2895	249
353	20231025	142900	117239350	2900	2900	2900	2900	0
354	20231025	142800	117239350	2900	2900	2900	2900	0
355	20231025	142700	117239350	2900	2900	2900	2900	0
356	20231025	142600	117239350	2900	2900	2900	2900	0
357	20231025	142500	117239350	2900	2900	2900	2900	5
358	20231025	142400	117224850	2895	2895	2895	2895	90
359	20231025	142300	116964300	2900	2900	2900	2900	0
360	20231025	142200	116964300	2900	2905	2905	2900	51
361	20231025	142100	116816150	2900	2900	2900	2900	0
362	20231025	142000	116816150	2900	2900	2900	2900	0
363	20231025	141900	116816150	2900	2900	2900	2900	0
364	20231025	141800	116816150	2900	2900	2900	2900	300
365	20231025	141700	115946150	2900	2900	2900	2900	958
366	20231025	141600	113167950	2915	2910	2915	2910	10
367	20231025	141500	113138805	2900	2900	2900	2900	0
368	20231025	141400	113138805	2900	2900	2900	2900	0
369	20231025	141300	113138805	2900	2900	2900	2900	0
370	20231025	141200	113138805	2900	2900	2900	2900	100
371	20231025	141100	112848805	2900	2900	2900	2900	0
372	20231025	141000	112848805	2900	2900	2900	2900	0
373	20231025	140900	112848805	2900	2900	2900	2900	0
374	20231025	140800	112848805	2900	2900	2900	2900	0
375	20231025	140700	112848805	2900	2905	2910	2900	1502
376	20231025	140600	108492990	2900	2905	2905	2895	1540
377	20231025	140500	104026445	2905	2910	2910	2905	568
378	20231025	140400	102374840	2915	2915	2915	2915	0
379	20231025	140300	102374840	2915	2940	2940	2915	2337
380	20231025	140200	95530950	2945	2915	2995	2915	2558
381	20231025	140100	88041550	2920	2920	2920	2920	0
382	20231025	140000	88041550	2920	2920	2920	2920	0
383	20231025	135900	88041550	2920	2920	2920	2920	34
384	20231025	135800	87942270	2920	2925	2925	2920	1685
385	20231025	135700	83018645	2925	2930	2930	2925	249
386	20231025	135600	82289935	2930	2930	2930	2930	0
387	20231025	135500	82289935	2930	2930	2930	2930	0
388	20231025	135400	82289935	2930	2930	2930	2930	0
389	20231025	135300	82289935	2930	2930	2930	2930	0
390	20231025	135200	82289935	2930	2930	2930	2930	0
391	20231025	135100	82289935	2930	2930	2930	2930	0
392	20231025	135000	82289935	2930	2930	2930	2930	0
393	20231025	134900	82289935	2930	2930	2930	2930	0
394	20231025	134800	82289935	2930	2930	2930	2930	200
395	20231025	134700	81703935	2925	2930	2930	2925	1000
396	20231025	134600	78778650	2935	2935	2935	2935	1
397	20231025	134500	78775715	2935	2935	2935	2935	0
398	20231025	134400	78775715	2935	2935	2935	2935	0
399	20231025	134300	78775715	2935	2935	2935	2935	0
400	20231025	134200	78775715	2935	2920	2935	2920	1500
401	20231025	134100	74383215	2920	2920	2920	2920	0
402	20231025	134000	74383215	2920	2920	2920	2920	102
403	20231025	133900	74085375	2925	2925	2925	2925	0
404	20231025	133800	74085375	2925	2925	2925	2925	8
405	20231025	133700	74061975	2925	2925	2925	2925	0
406	20231025	133600	74061975	2925	2925	2925	2925	0
407	20231025	133500	74061975	2925	2925	2925	2925	0
408	20231025	133400	74061975	2925	2925	2925	2925	0
409	20231025	133300	74061975	2925	2925	2925	2925	0
410	20231025	133200	74061975	2925	2925	2925	2925	0
411	20231025	133100	74061975	2925	2925	2925	2925	0
412	20231025	133000	74061975	2925	2925	2925	2925	0
413	20231025	132900	74061975	2925	2925	2925	2925	0
414	20231025	132800	74061975	2925	2925	2925	2925	0
415	20231025	132700	74061975	2925	2925	2925	2925	0
416	20231025	132600	74061975	2925	2925	2925	2925	685
417	20231025	132500	72058350	2920	2920	2920	2920	0
418	20231025	132400	72058350	2920	2930	2930	2920	500
419	20231025	132300	70598320	2925	2925	2925	2925	0
420	20231025	132200	70598320	2925	2925	2925	2925	0
421	20231025	132100	70598320	2925	2925	2925	2925	0
422	20231025	132000	70598320	2925	2935	2935	2925	1000
423	20231025	131900	67669630	2940	2940	2940	2940	244
424	20231025	131800	66952270	2945	2945	2945	2945	0
425	20231025	131700	66952270	2945	2945	2945	2945	0
426	20231025	131600	66952270	2945	2945	2945	2945	0
427	20231025	131500	66952270	2945	2945	2945	2945	0
428	20231025	131400	66952270	2945	2945	2945	2945	0
429	20231025	131300	66952270	2945	2945	2945	2945	5
430	20231025	131200	66937545	2945	2945	2945	2945	0
431	20231025	131100	66937545	2945	2945	2945	2945	148
432	20231025	131000	66501685	2945	2945	2945	2945	100
433	20231025	130900	66207185	2950	2950	2950	2950	0
434	20231025	130800	66207185	2950	2950	2950	2950	0
435	20231025	130700	66207185	2950	2950	2950	2950	0
436	20231025	130600	66207185	2950	2950	2950	2950	0
437	20231025	130500	66207185	2950	2950	2950	2950	0
438	20231025	130400	66207185	2950	2950	2950	2950	0
439	20231025	130300	66207185	2950	2950	2950	2950	0
440	20231025	130200	66207185	2950	2950	2950	2950	0
441	20231025	130100	66207185	2950	2950	2950	2950	0
442	20231025	130000	66207185	2950	2950	2950	2950	849
443	20231025	125900	63702635	2950	2950	2950	2950	0
444	20231025	125800	63702635	2950	2950	2950	2950	0
445	20231025	125700	63702635	2950	2950	2950	2950	0
446	20231025	125600	63702635	2950	2950	2950	2950	1429
447	20231025	125500	59487085	2950	2950	2950	2950	0
448	20231025	125400	59487085	2950	2950	2950	2950	1000
449	20231025	125300	56537085	2950	2950	2950	2950	2000
450	20231025	125200	50637085	2950	2965	2965	2950	2200
451	20231025	125100	44141065	2970	2975	2975	2970	392
452	20231025	125000	42976730	2975	2980	2980	2975	500
453	20231025	124900	41489095	2985	2985	2985	2985	0
454	20231025	124800	41489095	2985	2985	2985	2985	0
455	20231025	124700	41489095	2985	2985	2985	2985	0
456	20231025	124600	41489095	2985	2985	2985	2985	0
457	20231025	124500	41489095	2985	2985	2985	2985	0
458	20231025	124400	41489095	2985	2985	2985	2985	0
459	20231025	124300	41489095	2985	2985	2985	2985	0
460	20231025	124200	41489095	2985	2985	2985	2985	0
461	20231025	124100	41489095	2985	2985	2985	2985	0
462	20231025	124000	41489095	2985	2985	2985	2985	206
463	20231025	123900	40874185	2980	2980	2980	2980	0
464	20231025	123800	40874185	2980	2980	2980	2980	0
465	20231025	123700	40874185	2980	2980	2980	2980	0
466	20231025	123600	40874185	2980	2980	2980	2980	0
467	20231025	123500	40874185	2980	2980	2980	2980	0
468	20231025	123400	40874185	2980	2980	2980	2980	0
469	20231025	123300	40874185	2980	2980	2980	2980	0
470	20231025	123200	40874185	2980	2980	2980	2980	18
471	20231025	123100	40820545	2980	2980	2980	2980	0
472	20231025	123000	40820545	2980	2980	2980	2980	100
473	20231025	122900	40522545	2980	2980	2980	2980	0
474	20231025	122800	40522545	2980	2980	2980	2980	0
475	20231025	122700	40522545	2980	2980	2980	2980	0
476	20231025	122600	40522545	2980	2980	2980	2980	0
477	20231025	122500	40522545	2980	2980	2980	2980	0
478	20231025	122400	40522545	2980	2980	2980	2980	0
479	20231025	122300	40522545	2980	2980	2980	2980	0
480	20231025	122200	40522545	2980	2980	2980	2980	0
481	20231025	122100	40522545	2980	2980	2980	2980	0
482	20231025	122000	40522545	2980	2980	2980	2980	0
483	20231025	121900	40522545	2980	2980	2980	2980	0
484	20231025	121800	40522545	2980	2980	2980	2980	1404
485	20231025	121700	36338625	2980	2980	2980	2980	0
486	20231025	121600	36338625	2980	2980	2980	2980	0
487	20231025	121500	36338625	2980	2980	2980	2980	0
488	20231025	121400	36338625	2980	2980	2980	2980	0
489	20231025	121300	36338625	2980	2980	2980	2980	0
490	20231025	121200	36338625	2980	2980	2980	2980	0
491	20231025	121100	36338625	2980	2980	2980	2980	0
492	20231025	121000	36338625	2980	2985	2985	2980	570
493	20231025	120900	34639925	2985	2985	2985	2985	0
494	20231025	120800	34639925	2985	2985	2985	2985	3
495	20231025	120700	34630970	2985	2985	2985	2985	0
496	20231025	120600	34630970	2985	2985	2985	2985	0
497	20231025	120500	34630970	2985	2985	2985	2985	0
498	20231025	120400	34630970	2985	2985	2985	2985	0
499	20231025	120300	34630970	2985	2985	2985	2985	0
500	20231025	120200	34630970	2985	2985	2985	2985	0
501	20231025	120100	34630970	2985	2985	2985	2985	0
502	20231025	120000	34630970	2985	2985	2985	2985	0
503	20231025	115900	34630970	2985	2985	2985	2985	0
504	20231025	115800	34630970	2985	2985	2985	2985	0
505	20231025	115700	34630970	2985	2985	2985	2985	0
506	20231025	115600	34630970	2985	2985	2985	2985	0
507	20231025	115500	34630970	2985	2985	2985	2985	0
508	20231025	115400	34630970	2985	2985	2985	2985	0
509	20231025	115300	34630970	2985	2985	2985	2985	0
510	20231025	115200	34630970	2985	2985	2985	2985	0
511	20231025	115100	34630970	2985	2985	2985	2985	0
512	20231025	115000	34630970	2985	2985	2985	2985	0
513	20231025	114900	34630970	2985	2985	2985	2985	0
514	20231025	114800	34630970	2985	2985	2985	2985	0
515	20231025	114700	34630970	2985	2985	2985	2985	1
516	20231025	114600	34627985	2995	2995	2995	2995	0
517	20231025	114500	34627985	2995	2995	2995	2995	0
518	20231025	114400	34627985	2995	2995	2995	2995	0
519	20231025	114300	34627985	2995	2995	2995	2995	0
520	20231025	114200	34627985	2995	2995	2995	2995	0
521	20231025	114100	34627985	2995	2995	2995	2995	0
522	20231025	114000	34627985	2995	2995	2995	2995	0
523	20231025	113900	34627985	2995	2995	2995	2995	0
524	20231025	113800	34627985	2995	2995	2995	2995	0
525	20231025	113700	34627985	2995	2995	2995	2995	0
526	20231025	113600	34627985	2995	2995	2995	2995	0
527	20231025	113500	34627985	2995	2995	2995	2995	0
528	20231025	113400	34627985	2995	2995	2995	2995	5
529	20231025	113300	34613010	2980	2980	2980	2980	0
530	20231025	113200	34613010	2980	2980	2980	2980	0
531	20231025	113100	34613010	2980	2980	2980	2980	0
532	20231025	113000	34613010	2980	2980	2980	2980	0
533	20231025	112900	34613010	2980	2980	2980	2980	0
534	20231025	112800	34613010	2980	2980	2980	2980	0
535	20231025	112700	34613010	2980	2980	2980	2980	0
536	20231025	112600	34613010	2980	2980	2980	2980	0
537	20231025	112500	34613010	2980	2980	2980	2980	0
538	20231025	112400	34613010	2980	2980	2980	2980	0
539	20231025	112300	34613010	2980	2980	2980	2980	0
540	20231025	112200	34613010	2980	2980	2980	2980	0
541	20231025	112100	34613010	2980	2980	2980	2980	0
542	20231025	112000	34613010	2980	2985	2985	2980	367
543	20231025	111900	33517860	2990	2990	2990	2990	0
544	20231025	111800	33517860	2990	2990	2990	2990	0
545	20231025	111700	33517860	2990	2990	2990	2990	0
546	20231025	111600	33517860	2990	2990	2990	2990	0
547	20231025	111500	33517860	2990	2990	2990	2990	0
548	20231025	111400	33517860	2990	2990	2990	2990	420
549	20231025	111300	32262060	2990	2990	2990	2990	0
550	20231025	111200	32262060	2990	2990	2990	2990	367
551	20231025	111100	31164730	2980	2980	2980	2980	0
552	20231025	111000	31164730	2980	2980	2980	2980	0
553	20231025	110900	31164730	2980	2980	2980	2980	0
554	20231025	110800	31164730	2980	2980	2980	2980	0
555	20231025	110700	31164730	2980	2980	2980	2980	0
556	20231025	110600	31164730	2980	2980	2980	2980	0
557	20231025	110500	31164730	2980	2980	2980	2980	0
558	20231025	110400	31164730	2980	2980	2980	2980	32
559	20231025	110300	31069370	2980	2980	2985	2980	289
560	20231025	110200	30208050	2980	2980	2980	2980	451
561	20231025	110100	28864070	2990	2990	2990	2990	0
562	20231025	110000	28864070	2990	2990	2990	2990	0
563	20231025	105900	28864070	2990	2990	2990	2990	0
564	20231025	105800	28864070	2990	2990	2990	2990	10
565	20231025	105700	28834170	2980	2980	2980	2980	300
566	20231025	105600	27940170	2980	2980	2980	2980	0
567	20231025	105500	27940170	2980	2980	2980	2980	499
568	20231025	105400	26453150	2980	2980	2980	2980	160
569	20231025	105300	25976350	2980	2980	2980	2980	0
570	20231025	105200	25976350	2980	2980	2980	2980	0
571	20231025	105100	25976350	2980	2980	2980	2980	0
572	20231025	105000	25976350	2980	2980	2980	2980	0
573	20231025	104900	25976350	2980	2980	2980	2980	235
574	20231025	104800	25276050	2985	2985	2985	2985	0
575	20231025	104700	25276050	2985	2985	2985	2985	125
576	20231025	104600	24902925	2985	2985	2985	2985	0
577	20231025	104500	24902925	2985	2985	2985	2985	0
578	20231025	104400	24902925	2985	2985	2985	2985	0
579	20231025	104300	24902925	2985	2985	2985	2985	0
580	20231025	104200	24902925	2985	2985	2985	2985	0
581	20231025	104100	24902925	2985	2985	2985	2985	0
582	20231025	104000	24902925	2985	2985	2985	2985	0
583	20231025	103900	24902925	2985	2985	2985	2985	211
584	20231025	103800	24273090	2990	2990	2990	2990	0
585	20231025	103700	24273090	2990	2990	2990	2990	0
586	20231025	103600	24273090	2990	2990	2990	2990	0
587	20231025	103500	24273090	2990	2990	2990	2990	0
588	20231025	103400	24273090	2990	2990	2990	2990	0
589	20231025	103300	24273090	2990	2990	2990	2990	0
590	20231025	103200	24273090	2990	2990	2990	2990	0
591	20231025	103100	24273090	2990	2990	2990	2990	0
592	20231025	103000	24273090	2990	2990	2990	2990	0
593	20231025	102900	24273090	2990	2990	2990	2990	0
594	20231025	102800	24273090	2990	2990	2990	2990	0
595	20231025	102700	24273090	2990	2990	2990	2990	0
596	20231025	102600	24273090	2990	2990	2990	2990	0
597	20231025	102500	24273090	2990	2990	2990	2990	0
598	20231025	102400	24273090	2990	2990	2990	2990	0
599	20231025	102300	24273090	2990	2990	2990	2990	0
600	20231025	102200	24273090	2990	2990	2990	2990	0
601	20231025	102100	24273090	2990	2990	2990	2990	0
602	20231025	102000	24273090	2990	2990	2990	2990	0
603	20231025	101900	24273090	2990	2990	2990	2990	0
604	20231025	101800	24273090	2990	2990	2990	2990	0
605	20231025	101700	24273090	2990	2990	2990	2990	0
606	20231025	101600	24273090	2990	2990	2990	2990	213
607	20231025	101500	23636220	2990	2990	2990	2990	200
608	20231025	101400	23038220	2990	2990	2990	2990	0
609	20231025	101300	23038220	2990	2990	2990	2990	0
610	20231025	101200	23038220	2990	2990	2990	2990	0
611	20231025	101100	23038220	2990	2990	2990	2990	0
612	20231025	101000	23038220	2990	2990	2990	2990	0
613	20231025	100900	23038220	2990	2990	2990	2990	8
614	20231025	100800	23014300	2995	2995	2995	2995	0
615	20231025	100700	23014300	2995	2995	2995	2995	10
616	20231025	100600	22984350	2985	2985	2985	2985	0
617	20231025	100500	22984350	2985	2985	2985	2985	0
618	20231025	100400	22984350	2985	2985	2985	2985	0
619	20231025	100300	22984350	2985	2985	2985	2985	0
620	20231025	100200	22984350	2985	2985	2985	2985	0
621	20231025	100100	22984350	2985	2985	2985	2985	30
622	20231025	100000	22894800	2990	2985	2990	2985	2
623	20231025	095900	22888825	2980	2980	2980	2980	0
624	20231025	095800	22888825	2980	2980	2980	2980	0
625	20231025	095700	22888825	2980	2980	2980	2980	0
626	20231025	095600	22888825	2980	2980	2980	2980	0
627	20231025	095500	22888825	2980	2980	2980	2980	0
628	20231025	095400	22888825	2980	2980	2980	2980	0
629	20231025	095300	22888825	2980	2980	2980	2980	0
630	20231025	095200	22888825	2980	2980	2980	2980	0
631	20231025	095100	22888825	2980	2980	2980	2980	0
632	20231025	095000	22888825	2980	2995	2995	2980	526
633	20231025	094900	21315955	3000	3000	3000	3000	0
634	20231025	094800	21315955	3000	3000	3000	3000	3
635	20231025	094700	21306955	3000	3000	3000	3000	5
636	20231025	094600	21291955	3000	3000	3000	3000	0
637	20231025	094500	21291955	3000	3000	3000	3000	6
638	20231025	094400	21273955	3000	3000	3000	3000	0
639	20231025	094300	21273955	3000	3000	3000	3000	0
640	20231025	094200	21273955	3000	3000	3000	3000	0
641	20231025	094100	21273955	3000	3000	3000	3000	0
642	20231025	094000	21273955	3000	3000	3000	3000	0
643	20231025	093900	21273955	3000	3000	3000	3000	0
644	20231025	093800	21273955	3000	3000	3000	3000	1
645	20231025	093700	21270955	3000	3000	3000	3000	0
646	20231025	093600	21270955	3000	3000	3000	3000	0
647	20231025	093500	21270955	3000	3000	3000	3000	1
648	20231025	093400	21267955	3000	3000	3000	3000	863
649	20231025	093300	18678955	3000	3000	3000	3000	129
650	20231025	093200	18291955	3010	3010	3010	3010	90
651	20231025	093100	18021055	3010	3010	3010	3010	0
652	20231025	093000	18021055	3010	3010	3010	3010	0
653	20231025	092900	18021055	3010	3015	3015	3010	338
654	20231025	092800	17003665	3025	3025	3025	3025	0
655	20231025	092700	17003665	3025	3025	3025	3025	0
656	20231025	092600	17003665	3025	3025	3025	3025	0
657	20231025	092500	17003665	3025	3015	3025	3015	20
658	20231025	092400	16943315	3010	3010	3010	3010	0
659	20231025	092300	16943315	3010	3005	3010	3005	2
660	20231025	092200	16937300	3000	3000	3000	3000	100
661	20231025	092100	16637300	3000	3000	3000	3000	0
662	20231025	092000	16637300	3000	3000	3000	3000	0
663	20231025	091900	16637300	3000	3000	3000	3000	0
664	20231025	091800	16637300	3000	3000	3000	3000	0
665	20231025	091700	16637300	3000	3000	3000	3000	0
666	20231025	091600	16637300	3000	3000	3000	3000	1
667	20231025	091500	16634300	2995	2990	2995	2990	443
668	20231025	091400	15307890	2995	2995	2995	2995	0
669	20231025	091300	15307890	2995	2995	2995	2995	669
670	20231025	091200	13304235	2990	2995	2995	2990	525
671	20231025	091100	11732485	2995	3000	3000	2995	1385
672	20231025	091000	7580685	3015	3015	3015	3015	30
673	20231025	090900	7490235	3015	3015	3015	3015	2
674	20231025	090800	7484205	3005	3005	3005	3005	0
675	20231025	090700	7484205	3005	3005	3005	3005	4
676	20231025	090600	7472185	3010	3010	3010	3010	138
677	20231025	090500	7056805	3015	3015	3015	3015	3
678	20231025	090400	7047760	3025	3025	3025	3025	332
679	20231025	090300	6043460	3030	3030	3030	3030	2
680	20231025	090200	6037400	3040	3030	3040	3030	135
681	20231025	090100	5627510	3040	3030	3040	3030	1000
682	20231025	090000	2587780	3040	2990	3040	2990	863