KissMeData/417180/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205700	115267740	3000	3000	3000	3000	576
3	20231025	205600	115267740	3000	3000	3000	3000	0
4	20231025	205500	115267740	3000	3000	3000	3000	0
5	20231025	205400	115267740	3000	3000	3000	3000	0
6	20231025	205300	115267740	3000	3000	3000	3000	0
7	20231025	205200	115267740	3000	3000	3000	3000	0
8	20231025	205100	115267740	3000	3000	3000	3000	0
9	20231025	205000	115267740	3000	3000	3000	3000	0
10	20231025	204900	115267740	3000	3000	3000	3000	0
11	20231025	204800	115267740	3000	3000	3000	3000	0
12	20231025	204700	115267740	3000	3000	3000	3000	0
13	20231025	204600	115267740	3000	3000	3000	3000	0
14	20231025	204500	115267740	3000	3000	3000	3000	0
15	20231025	204400	115267740	3000	3000	3000	3000	0
16	20231025	204300	115267740	3000	3000	3000	3000	0
17	20231025	204200	115267740	3000	3000	3000	3000	0
18	20231025	204100	115267740	3000	3000	3000	3000	0
19	20231025	204000	115267740	3000	3000	3000	3000	0
20	20231025	203900	115267740	3000	3000	3000	3000	0
21	20231025	203800	115267740	3000	3000	3000	3000	0
22	20231025	203700	115267740	3000	3000	3000	3000	0
23	20231025	203600	115267740	3000	3000	3000	3000	0
24	20231025	203500	115267740	3000	3000	3000	3000	0
25	20231025	203400	115267740	3000	3000	3000	3000	0
26	20231025	203300	115267740	3000	3000	3000	3000	0
27	20231025	203200	115267740	3000	3000	3000	3000	0
28	20231025	203100	115267740	3000	3000	3000	3000	0
29	20231025	203000	115267740	3000	3000	3000	3000	0
30	20231025	202900	115267740	3000	3000	3000	3000	0
31	20231025	202800	115267740	3000	3000	3000	3000	0
32	20231025	202700	115267740	3000	3000	3000	3000	576
33	20231025	202600	115267740	3000	3000	3000	3000	0
34	20231025	202500	115267740	3000	3000	3000	3000	0
35	20231025	202400	115267740	3000	3000	3000	3000	0
36	20231025	202300	115267740	3000	3000	3000	3000	0
37	20231025	202200	115267740	3000	3000	3000	3000	0
38	20231025	202100	115267740	3000	3000	3000	3000	0
39	20231025	202000	115267740	3000	3000	3000	3000	0
40	20231025	201900	115267740	3000	3000	3000	3000	0
41	20231025	201800	115267740	3000	3000	3000	3000	0
42	20231025	201700	115267740	3000	3000	3000	3000	0
43	20231025	201600	115267740	3000	3000	3000	3000	0
44	20231025	201500	115267740	3000	3000	3000	3000	0
45	20231025	201400	115267740	3000	3000	3000	3000	0
46	20231025	201300	115267740	3000	3000	3000	3000	0
47	20231025	201200	115267740	3000	3000	3000	3000	0
48	20231025	201100	115267740	3000	3000	3000	3000	0
49	20231025	201000	115267740	3000	3000	3000	3000	0
50	20231025	200900	115267740	3000	3000	3000	3000	0
51	20231025	200800	115267740	3000	3000	3000	3000	0
52	20231025	200700	115267740	3000	3000	3000	3000	0
53	20231025	200600	115267740	3000	3000	3000	3000	0
54	20231025	200500	115267740	3000	3000	3000	3000	0
55	20231025	200400	115267740	3000	3000	3000	3000	0
56	20231025	200300	115267740	3000	3000	3000	3000	0
57	20231025	200200	115267740	3000	3000	3000	3000	0
58	20231025	200100	115267740	3000	3000	3000	3000	0
59	20231025	200000	115267740	3000	3000	3000	3000	0
60	20231025	195900	115267740	3000	3000	3000	3000	0
61	20231025	195800	115267740	3000	3000	3000	3000	0
62	20231025	195700	115267740	3000	3000	3000	3000	576
63	20231025	195600	115267740	3000	3000	3000	3000	0
64	20231025	195500	115267740	3000	3000	3000	3000	0
65	20231025	195400	115267740	3000	3000	3000	3000	0
66	20231025	195300	115267740	3000	3000	3000	3000	0
67	20231025	195200	115267740	3000	3000	3000	3000	0
68	20231025	195100	115267740	3000	3000	3000	3000	0
69	20231025	195000	115267740	3000	3000	3000	3000	0
70	20231025	194900	115267740	3000	3000	3000	3000	0
71	20231025	194800	115267740	3000	3000	3000	3000	0
72	20231025	194700	115267740	3000	3000	3000	3000	0
73	20231025	194600	115267740	3000	3000	3000	3000	0
74	20231025	194500	115267740	3000	3000	3000	3000	0
75	20231025	194400	115267740	3000	3000	3000	3000	0
76	20231025	194300	115267740	3000	3000	3000	3000	0
77	20231025	194200	115267740	3000	3000	3000	3000	0
78	20231025	194100	115267740	3000	3000	3000	3000	0
79	20231025	194000	115267740	3000	3000	3000	3000	0
80	20231025	193900	115267740	3000	3000	3000	3000	0
81	20231025	193800	115267740	3000	3000	3000	3000	0
82	20231025	193700	115267740	3000	3000	3000	3000	0
83	20231025	193600	115267740	3000	3000	3000	3000	0
84	20231025	193500	115267740	3000	3000	3000	3000	0
85	20231025	193400	115267740	3000	3000	3000	3000	0
86	20231025	193300	115267740	3000	3000	3000	3000	0
87	20231025	193200	115267740	3000	3000	3000	3000	0
88	20231025	193100	115267740	3000	3000	3000	3000	0
89	20231025	193000	115267740	3000	3000	3000	3000	0
90	20231025	192900	115267740	3000	3000	3000	3000	0
91	20231025	192800	115267740	3000	3000	3000	3000	0
92	20231025	192700	115267740	3000	3000	3000	3000	576
93	20231025	192600	115267740	3000	3000	3000	3000	0
94	20231025	192500	115267740	3000	3000	3000	3000	0
95	20231025	192400	115267740	3000	3000	3000	3000	0
96	20231025	192300	115267740	3000	3000	3000	3000	0
97	20231025	192200	115267740	3000	3000	3000	3000	0
98	20231025	192100	115267740	3000	3000	3000	3000	0
99	20231025	192000	115267740	3000	3000	3000	3000	0
100	20231025	191900	115267740	3000	3000	3000	3000	0
101	20231025	191800	115267740	3000	3000	3000	3000	0
102	20231025	191700	115267740	3000	3000	3000	3000	0
103	20231025	191600	115267740	3000	3000	3000	3000	0
104	20231025	191500	115267740	3000	3000	3000	3000	0
105	20231025	191400	115267740	3000	3000	3000	3000	0
106	20231025	191300	115267740	3000	3000	3000	3000	0
107	20231025	191200	115267740	3000	3000	3000	3000	0
108	20231025	191100	115267740	3000	3000	3000	3000	0
109	20231025	191000	115267740	3000	3000	3000	3000	0
110	20231025	190900	115267740	3000	3000	3000	3000	0
111	20231025	190800	115267740	3000	3000	3000	3000	0
112	20231025	190700	115267740	3000	3000	3000	3000	0
113	20231025	190600	115267740	3000	3000	3000	3000	0
114	20231025	190500	115267740	3000	3000	3000	3000	0
115	20231025	190400	115267740	3000	3000	3000	3000	0
116	20231025	190300	115267740	3000	3000	3000	3000	0
117	20231025	190200	115267740	3000	3000	3000	3000	0
118	20231025	190100	115267740	3000	3000	3000	3000	0
119	20231025	190000	115267740	3000	3000	3000	3000	0
120	20231025	185900	115267740	3000	3000	3000	3000	0
121	20231025	185800	115267740	3000	3000	3000	3000	0
122	20231025	185700	115267740	3000	3000	3000	3000	576
123	20231025	185600	115267740	3000	3000	3000	3000	0
124	20231025	185500	115267740	3000	3000	3000	3000	0
125	20231025	185400	115267740	3000	3000	3000	3000	0
126	20231025	185300	115267740	3000	3000	3000	3000	0
127	20231025	185200	115267740	3000	3000	3000	3000	0
128	20231025	185100	115267740	3000	3000	3000	3000	0
129	20231025	185000	115267740	3000	3000	3000	3000	0
130	20231025	184900	115267740	3000	3000	3000	3000	0
131	20231025	184800	115267740	3000	3000	3000	3000	0
132	20231025	184700	115267740	3000	3000	3000	3000	0
133	20231025	184600	115267740	3000	3000	3000	3000	0
134	20231025	184500	115267740	3000	3000	3000	3000	0
135	20231025	184400	115267740	3000	3000	3000	3000	0
136	20231025	184300	115267740	3000	3000	3000	3000	0
137	20231025	184200	115267740	3000	3000	3000	3000	0
138	20231025	184100	115267740	3000	3000	3000	3000	0
139	20231025	184000	115267740	3000	3000	3000	3000	0
140	20231025	183900	115267740	3000	3000	3000	3000	0
141	20231025	183800	115267740	3000	3000	3000	3000	0
142	20231025	183700	115267740	3000	3000	3000	3000	0
143	20231025	183600	115267740	3000	3000	3000	3000	0
144	20231025	183500	115267740	3000	3000	3000	3000	0
145	20231025	183400	115267740	3000	3000	3000	3000	0
146	20231025	183300	115267740	3000	3000	3000	3000	0
147	20231025	183200	115267740	3000	3000	3000	3000	0
148	20231025	183100	115267740	3000	3000	3000	3000	0
149	20231025	183000	115267740	3000	3000	3000	3000	0
150	20231025	182900	115267740	3000	3000	3000	3000	0
151	20231025	182800	115267740	3000	3000	3000	3000	0
152	20231025	182700	115267740	3000	3000	3000	3000	576
153	20231025	182600	115267740	3000	3000	3000	3000	0
154	20231025	182500	115267740	3000	3000	3000	3000	0
155	20231025	182400	115267740	3000	3000	3000	3000	0
156	20231025	182300	115267740	3000	3000	3000	3000	0
157	20231025	182200	115267740	3000	3000	3000	3000	0
158	20231025	182100	115267740	3000	3000	3000	3000	0
159	20231025	182000	115267740	3000	3000	3000	3000	0
160	20231025	181900	115267740	3000	3000	3000	3000	0
161	20231025	181800	115267740	3000	3000	3000	3000	0
162	20231025	181700	115267740	3000	3000	3000	3000	0
163	20231025	181600	115267740	3000	3000	3000	3000	0
164	20231025	181500	115267740	3000	3000	3000	3000	0
165	20231025	181400	115267740	3000	3000	3000	3000	0
166	20231025	181300	115267740	3000	3000	3000	3000	0
167	20231025	181200	115267740	3000	3000	3000	3000	0
168	20231025	181100	115267740	3000	3000	3000	3000	0
169	20231025	181000	115267740	3000	3000	3000	3000	0
170	20231025	180900	115267740	3000	3000	3000	3000	0
171	20231025	180800	115267740	3000	3000	3000	3000	0
172	20231025	180700	115267740	3000	3000	3000	3000	0
173	20231025	180600	115267740	3000	3000	3000	3000	0
174	20231025	180500	115267740	3000	3000	3000	3000	0
175	20231025	180400	115267740	3000	3000	3000	3000	0
176	20231025	180300	115267740	3000	3000	3000	3000	0
177	20231025	180200	115267740	3000	3000	3000	3000	0
178	20231025	180100	115267740	3000	3000	3000	3000	0
179	20231025	180000	115267740	3000	3000	3000	3000	0
180	20231025	175900	115267740	3000	3000	3000	3000	0
181	20231025	175800	115267740	3000	3000	3000	3000	0
182	20231025	175700	115267740	3000	3000	3000	3000	576
183	20231025	175600	115267740	3000	3000	3000	3000	0
184	20231025	175500	115267740	3000	3000	3000	3000	0
185	20231025	175400	115267740	3000	3000	3000	3000	0
186	20231025	175300	115267740	3000	3000	3000	3000	0
187	20231025	175200	115267740	3000	3000	3000	3000	0
188	20231025	175100	115267740	3000	3000	3000	3000	0
189	20231025	175000	115267740	3000	3000	3000	3000	0
190	20231025	174900	115267740	3000	3000	3000	3000	0
191	20231025	174800	115267740	3000	3000	3000	3000	0
192	20231025	174700	115267740	3000	3000	3000	3000	0
193	20231025	174600	115267740	3000	3000	3000	3000	0
194	20231025	174500	115267740	3000	3000	3000	3000	0
195	20231025	174400	115267740	3000	3000	3000	3000	0
196	20231025	174300	115267740	3000	3000	3000	3000	0
197	20231025	174200	115267740	3000	3000	3000	3000	0
198	20231025	174100	115267740	3000	3000	3000	3000	0
199	20231025	174000	115267740	3000	3000	3000	3000	0
200	20231025	173900	115267740	3000	3000	3000	3000	0
201	20231025	173800	115267740	3000	3000	3000	3000	0
202	20231025	173700	115267740	3000	3000	3000	3000	0
203	20231025	173600	115267740	3000	3000	3000	3000	0
204	20231025	173500	115267740	3000	3000	3000	3000	0
205	20231025	173400	115267740	3000	3000	3000	3000	0
206	20231025	173300	115267740	3000	3000	3000	3000	0
207	20231025	173200	115267740	3000	3000	3000	3000	0
208	20231025	173100	115267740	3000	3000	3000	3000	0
209	20231025	173000	115267740	3000	3000	3000	3000	0
210	20231025	172900	115267740	3000	3000	3000	3000	0
211	20231025	172800	115267740	3000	3000	3000	3000	0
212	20231025	172700	115267740	3000	3000	3000	3000	576
213	20231025	172600	115267740	3000	3000	3000	3000	0
214	20231025	172500	115267740	3000	3000	3000	3000	0
215	20231025	172400	115267740	3000	3000	3000	3000	0
216	20231025	172300	115267740	3000	3000	3000	3000	0
217	20231025	172200	115267740	3000	3000	3000	3000	0
218	20231025	172100	115267740	3000	3000	3000	3000	0
219	20231025	172000	115267740	3000	3000	3000	3000	0
220	20231025	171900	115267740	3000	3000	3000	3000	0
221	20231025	171800	115267740	3000	3000	3000	3000	0
222	20231025	171700	115267740	3000	3000	3000	3000	0
223	20231025	171600	115267740	3000	3000	3000	3000	0
224	20231025	171500	115267740	3000	3000	3000	3000	0
225	20231025	171400	115267740	3000	3000	3000	3000	0
226	20231025	171300	115267740	3000	3000	3000	3000	0
227	20231025	171200	115267740	3000	3000	3000	3000	0
228	20231025	171100	115267740	3000	3000	3000	3000	0
229	20231025	171000	115267740	3000	3000	3000	3000	0
230	20231025	170900	115267740	3000	3000	3000	3000	0
231	20231025	170800	115267740	3000	3000	3000	3000	0
232	20231025	170700	115267740	3000	3000	3000	3000	0
233	20231025	170600	115267740	3000	3000	3000	3000	0
234	20231025	170500	115267740	3000	3000	3000	3000	0
235	20231025	170400	115267740	3000	3000	3000	3000	0
236	20231025	170300	115267740	3000	3000	3000	3000	0
237	20231025	170200	115267740	3000	3000	3000	3000	0
238	20231025	170100	115267740	3000	3000	3000	3000	0
239	20231025	170000	115267740	3000	3000	3000	3000	0
240	20231025	165900	115267740	3000	3000	3000	3000	0
241	20231025	165800	115267740	3000	3000	3000	3000	0
242	20231025	165700	115267740	3000	3000	3000	3000	576
243	20231025	165600	115267740	3000	3000	3000	3000	0
244	20231025	165500	115267740	3000	3000	3000	3000	0
245	20231025	165400	115267740	3000	3000	3000	3000	0
246	20231025	165300	115267740	3000	3000	3000	3000	0
247	20231025	165200	115267740	3000	3000	3000	3000	0
248	20231025	165100	115267740	3000	3000	3000	3000	0
249	20231025	165000	115267740	3000	3000	3000	3000	0
250	20231025	164900	115267740	3000	3000	3000	3000	0
251	20231025	164800	115267740	3000	3000	3000	3000	0
252	20231025	164700	115267740	3000	3000	3000	3000	0
253	20231025	164600	115267740	3000	3000	3000	3000	0
254	20231025	164500	115267740	3000	3000	3000	3000	0
255	20231025	164400	115267740	3000	3000	3000	3000	0
256	20231025	164300	115267740	3000	3000	3000	3000	0
257	20231025	164200	115267740	3000	3000	3000	3000	0
258	20231025	164100	115267740	3000	3000	3000	3000	0
259	20231025	164000	115267740	3000	3000	3000	3000	0
260	20231025	163900	115267740	3000	3000	3000	3000	0
261	20231025	163800	115267740	3000	3000	3000	3000	0
262	20231025	163700	115267740	3000	3000	3000	3000	0
263	20231025	163600	115267740	3000	3000	3000	3000	0
264	20231025	163500	115267740	3000	3000	3000	3000	0
265	20231025	163400	115267740	3000	3000	3000	3000	0
266	20231025	163300	115267740	3000	3000	3000	3000	0
267	20231025	163200	115267740	3000	3000	3000	3000	0
268	20231025	163100	115267740	3000	3000	3000	3000	0
269	20231025	163000	115267740	3000	3000	3000	3000	0
270	20231025	162900	115267740	3000	3000	3000	3000	0
271	20231025	162800	115267740	3000	3000	3000	3000	0
272	20231025	162700	115267740	3000	3000	3000	3000	576
273	20231025	162600	115267740	3000	3000	3000	3000	0
274	20231025	162500	115267740	3000	3000	3000	3000	0
275	20231025	162400	115267740	3000	3000	3000	3000	0
276	20231025	162300	115267740	3000	3000	3000	3000	0
277	20231025	162200	115267740	3000	3000	3000	3000	0
278	20231025	162100	115267740	3000	3000	3000	3000	0
279	20231025	162000	115267740	3000	3000	3000	3000	0
280	20231025	161900	115267740	3000	3000	3000	3000	0
281	20231025	161800	115267740	3000	3000	3000	3000	0
282	20231025	161700	115267740	3000	3000	3000	3000	0
283	20231025	161600	115267740	3000	3000	3000	3000	0
284	20231025	161500	115267740	3000	3000	3000	3000	0
285	20231025	161400	115267740	3000	3000	3000	3000	0
286	20231025	161300	115267740	3000	3000	3000	3000	0
287	20231025	161200	115267740	3000	3000	3000	3000	0
288	20231025	161100	115267740	3000	3000	3000	3000	0
289	20231025	161000	115267740	3000	3000	3000	3000	0
290	20231025	160900	115267740	3000	3000	3000	3000	0
291	20231025	160800	115267740	3000	3000	3000	3000	0
292	20231025	160700	115267740	3000	3000	3000	3000	0
293	20231025	160600	115267740	3000	3000	3000	3000	0
294	20231025	160500	115267740	3000	3000	3000	3000	0
295	20231025	160400	115267740	3000	3000	3000	3000	0
296	20231025	160300	115267740	3000	3000	3000	3000	0
297	20231025	160200	115267740	3000	3000	3000	3000	0
298	20231025	160100	115267740	3000	3000	3000	3000	0
299	20231025	160000	115267740	3000	3000	3000	3000	0
300	20231025	155900	115267740	3000	3000	3000	3000	0
301	20231025	155800	115267740	3000	3000	3000	3000	0
302	20231025	155700	115267740	3000	3000	3000	3000	576
303	20231025	155600	115267740	3000	3000	3000	3000	0
304	20231025	155500	115267740	3000	3000	3000	3000	0
305	20231025	155400	115267740	3000	3000	3000	3000	0
306	20231025	155300	115267740	3000	3000	3000	3000	0
307	20231025	155200	115267740	3000	3000	3000	3000	0
308	20231025	155100	115267740	3000	3000	3000	3000	0
309	20231025	155000	115267740	3000	3000	3000	3000	0
310	20231025	154900	115267740	3000	3000	3000	3000	0
311	20231025	154800	115267740	3000	3000	3000	3000	0
312	20231025	154700	115267740	3000	3000	3000	3000	0
313	20231025	154600	115267740	3000	3000	3000	3000	0
314	20231025	154500	115267740	3000	3000	3000	3000	0
315	20231025	154400	115267740	3000	3000	3000	3000	0
316	20231025	154300	115267740	3000	3000	3000	3000	0
317	20231025	154200	115267740	3000	3000	3000	3000	0
318	20231025	154100	115267740	3000	3000	3000	3000	0
319	20231025	154000	115267740	3000	3000	3000	3000	0
320	20231025	153900	115267740	3000	3000	3000	3000	0
321	20231025	153800	115267740	3000	3000	3000	3000	0
322	20231025	153700	115267740	3000	3000	3000	3000	0
323	20231025	153600	115267740	3000	3000	3000	3000	0
324	20231025	153500	115267740	3000	3000	3000	3000	0
325	20231025	153400	115267740	3000	3000	3000	3000	0
326	20231025	153300	115267740	3000	3000	3000	3000	0
327	20231025	153200	115267740	3000	3000	3000	3000	0
328	20231025	153100	115267740	3000	3000	3000	3000	0
329	20231025	153000	115267740	3000	3000	3000	3000	576
330	20231025	152900	113539740	2980	2980	2980	2980	0
331	20231025	152800	113539740	2980	2980	2980	2980	0
332	20231025	152700	113539740	2980	2980	2980	2980	0
333	20231025	152600	113539740	2980	2980	2980	2980	0
334	20231025	152500	113539740	2980	2980	2980	2980	0
335	20231025	152400	113539740	2980	2980	2980	2980	0
336	20231025	152300	113539740	2980	2980	2980	2980	0
337	20231025	152200	113539740	2980	2980	2980	2980	0
338	20231025	152100	113539740	2980	2980	2980	2980	0
339	20231025	152000	113539740	2980	2980	2980	2980	0
340	20231025	151900	113539740	2980	2975	2980	2975	24
341	20231025	151800	113468270	2970	2970	2970	2960	103
342	20231025	151700	113162580	2965	2965	2965	2965	32
343	20231025	151600	113067700	2965	2965	2970	2965	25
344	20231025	151500	112993570	2965	2965	2965	2965	22
345	20231025	151400	112928340	2965	2965	2965	2965	23
346	20231025	151300	112860145	2960	2960	2960	2960	22
347	20231025	151200	112795025	2980	2960	2980	2960	25
348	20231025	151100	112721005	2960	2960	2960	2960	22
349	20231025	151000	112655885	2955	2970	2985	2955	724
350	20231025	150900	110510240	2970	2970	2970	2970	752
351	20231025	150800	108276800	2970	2970	2970	2970	23
352	20231025	150700	108208490	2970	2970	2970	2970	195
353	20231025	150600	107629340	2970	2975	2975	2970	23
354	20231025	150500	107561005	2970	2970	2970	2970	22
355	20231025	150400	107495665	2970	2995	2995	2970	985
356	20231025	150300	104568730	2975	2990	2995	2975	56
357	20231025	150200	104401615	2975	2975	2975	2975	23
358	20231025	150100	104333190	2975	2975	2975	2975	82
359	20231025	150000	104089240	2990	2975	2990	2975	24
360	20231025	145900	104017825	2975	2975	2975	2975	22
361	20231025	145800	103952375	2975	2975	2975	2975	23
362	20231025	145700	103883950	2990	2975	2990	2975	29
363	20231025	145600	103797595	2975	2985	2985	2975	23
364	20231025	145500	103729160	2975	2975	2975	2975	273
365	20231025	145400	102916985	2975	2975	2975	2975	22
366	20231025	145300	102851535	2990	2990	2990	2975	25
367	20231025	145200	102777130	2975	2975	2975	2975	22
368	20231025	145100	102711680	2975	2970	2975	2970	223
369	20231025	145000	102048370	2970	2975	2975	2970	23
370	20231025	144900	101980055	2970	2970	2970	2970	23
371	20231025	144800	101911745	2970	2970	2970	2970	23
372	20231025	144700	101843435	2970	2975	2975	2970	24
373	20231025	144600	101772150	2970	2970	2970	2970	22
374	20231025	144500	101706810	2970	2970	2970	2970	23
375	20231025	144400	101638500	2970	2970	2970	2970	22
376	20231025	144300	101573160	2975	2970	2975	2970	46
377	20231025	144200	101436425	2970	2970	2970	2970	22
378	20231025	144100	101371085	2970	2970	2970	2970	23
379	20231025	144000	101302775	2975	2980	2980	2975	650
380	20231025	143900	99368790	2990	2990	2990	2990	0
381	20231025	143800	99368790	2990	2990	2990	2990	0
382	20231025	143700	99368790	2990	2990	2990	2990	0
383	20231025	143600	99368790	2990	2990	2990	2990	1
384	20231025	143500	99365800	2990	2990	2990	2990	0
385	20231025	143400	99365800	2990	3005	3005	2990	40
386	20231025	143300	99246185	2990	2990	3005	2990	134
387	20231025	143200	98845510	3005	3000	3005	2990	1190
388	20231025	143100	95285570	3005	3005	3005	3005	0
389	20231025	143000	95285570	3005	3005	3005	3005	0
390	20231025	142900	95285570	3005	3005	3005	3005	0
391	20231025	142800	95285570	3005	3005	3005	3005	0
392	20231025	142700	95285570	3005	3005	3005	3005	1
393	20231025	142600	95282565	3000	3005	3005	3000	34
394	20231025	142500	95180560	3000	3000	3000	3000	0
395	20231025	142400	95180560	3000	3000	3000	3000	174
396	20231025	142300	94658560	3000	3000	3000	3000	0
397	20231025	142200	94658560	3000	3000	3000	3000	0
398	20231025	142100	94658560	3000	3000	3000	3000	0
399	20231025	142000	94658560	3000	3000	3000	3000	0
400	20231025	141900	94658560	3000	3000	3000	3000	0
401	20231025	141800	94658560	3000	3000	3000	3000	0
402	20231025	141700	94658560	3000	3000	3000	3000	0
403	20231025	141600	94658560	3000	3000	3000	3000	0
404	20231025	141500	94658560	3000	3000	3000	3000	0
405	20231025	141400	94658560	3000	3000	3000	3000	0
406	20231025	141300	94658560	3000	3000	3000	3000	79
407	20231025	141200	94421560	3000	3000	3000	3000	0
408	20231025	141100	94421560	3000	3000	3000	3000	0
409	20231025	141000	94421560	3000	3000	3000	3000	0
410	20231025	140900	94421560	3000	3000	3000	3000	150
411	20231025	140800	93971560	3000	3000	3000	3000	20
412	20231025	140700	93911560	2995	2995	2995	2995	0
413	20231025	140600	93911560	2995	2995	2995	2995	0
414	20231025	140500	93911560	2995	2995	2995	2995	1
415	20231025	140400	93908565	3000	3000	3000	3000	1
416	20231025	140300	93905565	2995	2995	2995	2995	2
417	20231025	140200	93899575	2995	2995	2995	2995	3
418	20231025	140100	93890590	3000	3000	3000	3000	0
419	20231025	140000	93890590	3000	3000	3000	3000	0
420	20231025	135900	93890590	3000	3000	3000	3000	0
421	20231025	135800	93890590	3000	3000	3000	3000	0
422	20231025	135700	93890590	3000	3000	3000	3000	0
423	20231025	135600	93890590	3000	3000	3000	3000	0
424	20231025	135500	93890590	3000	3000	3000	3000	0
425	20231025	135400	93890590	3000	3000	3000	3000	0
426	20231025	135300	93890590	3000	3000	3000	3000	0
427	20231025	135200	93890590	3000	3000	3000	3000	101
428	20231025	135100	93587590	2995	2995	2995	2995	0
429	20231025	135000	93587590	2995	2995	2995	2995	0
430	20231025	134900	93587590	2995	3000	3000	2995	9
431	20231025	134800	93560595	3000	3000	3000	3000	0
432	20231025	134700	93560595	3000	3010	3010	3000	4
433	20231025	134600	93548585	3010	3010	3010	3010	0
434	20231025	134500	93548585	3010	3010	3010	3010	613
435	20231025	134400	91703455	3010	3010	3010	3010	85
436	20231025	134300	91447605	3010	3010	3010	3010	101
437	20231025	134200	91143595	3010	3010	3010	3010	0
438	20231025	134100	91143595	3010	3010	3010	3010	10
439	20231025	134000	91113495	3010	3010	3010	3010	0
440	20231025	133900	91113495	3010	3010	3010	3010	0
441	20231025	133800	91113495	3010	3010	3010	3010	1
442	20231025	133700	91110485	3015	3005	3015	3005	1000
443	20231025	133600	88098640	3005	3005	3005	3005	0
444	20231025	133500	88098640	3005	3005	3005	3005	0
445	20231025	133400	88098640	3005	3005	3005	3005	0
446	20231025	133300	88098640	3005	3005	3005	3005	0
447	20231025	133200	88098640	3005	3005	3005	3005	0
448	20231025	133100	88098640	3005	3005	3005	3005	0
449	20231025	133000	88098640	3005	3005	3005	3005	0
450	20231025	132900	88098640	3005	3005	3005	3005	0
451	20231025	132800	88098640	3005	3005	3005	3005	0
452	20231025	132700	88098640	3005	3005	3005	3005	0
453	20231025	132600	88098640	3005	3005	3005	3005	0
454	20231025	132500	88098640	3005	3005	3005	3005	0
455	20231025	132400	88098640	3005	3005	3005	3005	0
456	20231025	132300	88098640	3005	3005	3005	3005	0
457	20231025	132200	88098640	3005	2995	3005	2995	6
458	20231025	132100	88080645	2995	2995	2995	2995	0
459	20231025	132000	88080645	2995	2995	2995	2995	1
460	20231025	131900	88077650	2995	2995	2995	2995	0
461	20231025	131800	88077650	2995	2995	2995	2995	95
462	20231025	131700	87793125	3010	3010	3010	3010	0
463	20231025	131600	87793125	3010	3010	3010	3010	0
464	20231025	131500	87793125	3010	3010	3010	3010	0
465	20231025	131400	87793125	3010	3010	3010	3010	0
466	20231025	131300	87793125	3010	3010	3010	3010	0
467	20231025	131200	87793125	3010	3010	3010	3010	0
468	20231025	131100	87793125	3010	3010	3010	3010	0
469	20231025	131000	87793125	3010	3010	3010	3010	14
470	20231025	130900	87750985	3010	3010	3010	3010	0
471	20231025	130800	87750985	3010	3010	3010	3010	0
472	20231025	130700	87750985	3010	3000	3010	3000	279
473	20231025	130600	86913975	3000	3000	3000	3000	0
474	20231025	130500	86913975	3000	3000	3000	3000	967
475	20231025	130400	84012975	3015	3015	3015	3015	0
476	20231025	130300	84012975	3015	3015	3015	3015	3
477	20231025	130200	84003930	3015	3015	3015	3015	0
478	20231025	130100	84003930	3015	3015	3015	3015	0
479	20231025	130000	84003930	3015	3015	3015	3015	1
480	20231025	125900	84000915	3000	3000	3000	3000	0
481	20231025	125800	84000915	3000	3000	3000	3000	0
482	20231025	125700	84000915	3000	3000	3000	3000	114
483	20231025	125600	83658915	3000	3000	3000	3000	0
484	20231025	125500	83658915	3000	3000	3000	3000	0
485	20231025	125400	83658915	3000	3000	3000	3000	0
486	20231025	125300	83658915	3000	3000	3000	3000	0
487	20231025	125200	83658915	3000	3000	3000	3000	0
488	20231025	125100	83658915	3000	3000	3000	3000	0
489	20231025	125000	83658915	3000	3000	3000	3000	0
490	20231025	124900	83658915	3000	3000	3000	3000	0
491	20231025	124800	83658915	3000	3000	3000	3000	0
492	20231025	124700	83658915	3000	3000	3000	3000	0
493	20231025	124600	83658915	3000	3000	3000	3000	0
494	20231025	124500	83658915	3000	3000	3000	3000	14
495	20231025	124400	83616915	3015	3000	3015	3000	102
496	20231025	124300	83310885	3000	3000	3000	3000	1
497	20231025	124200	83307885	3020	3020	3020	3020	0
498	20231025	124100	83307885	3020	3020	3020	3020	0
499	20231025	124000	83307885	3020	3020	3020	3020	0
500	20231025	123900	83307885	3020	3020	3020	3020	0
501	20231025	123800	83307885	3020	3020	3020	3020	0
502	20231025	123700	83307885	3020	3020	3020	3020	0
503	20231025	123600	83307885	3020	3020	3020	3020	0
504	20231025	123500	83307885	3020	3020	3020	3020	0
505	20231025	123400	83307885	3020	3020	3020	3020	0
506	20231025	123300	83307885	3020	3020	3020	3020	0
507	20231025	123200	83307885	3020	3020	3020	3020	0
508	20231025	123100	83307885	3020	3020	3020	3020	0
509	20231025	123000	83307885	3020	3020	3020	3020	0
510	20231025	122900	83307885	3020	3020	3020	3020	1
511	20231025	122800	83304865	3015	3010	3015	3010	2
512	20231025	122700	83298840	3000	3000	3000	3000	0
513	20231025	122600	83298840	3000	3000	3000	3000	0
514	20231025	122500	83298840	3000	3000	3000	3000	35
515	20231025	122400	83193840	3005	3005	3005	3005	0
516	20231025	122300	83193840	3005	3005	3005	3005	99
517	20231025	122200	82896345	3015	3015	3015	3015	0
518	20231025	122100	82896345	3015	3015	3015	3015	0
519	20231025	122000	82896345	3015	3015	3015	3015	0
520	20231025	121900	82896345	3015	3010	3015	3010	170
521	20231025	121800	82384330	3010	3010	3010	3010	0
522	20231025	121700	82384330	3010	3010	3010	3010	3
523	20231025	121600	82375300	3010	3015	3015	3010	205
524	20231025	121500	81758205	3015	3015	3015	3015	0
525	20231025	121400	81758205	3015	3015	3015	3015	0
526	20231025	121300	81758205	3015	3015	3015	3015	0
527	20231025	121200	81758205	3015	3015	3015	3015	21
528	20231025	121100	81694890	3015	3015	3015	3015	500
529	20231025	121000	80187390	3015	3015	3015	3015	0
530	20231025	120900	80187390	3015	3015	3015	3015	0
531	20231025	120800	80187390	3015	3015	3015	3015	0
532	20231025	120700	80187390	3015	3010	3015	3010	2
533	20231025	120600	80181365	3015	3015	3015	3015	0
534	20231025	120500	80181365	3015	3015	3015	3015	0
535	20231025	120400	80181365	3015	3015	3015	3015	0
536	20231025	120300	80181365	3015	3015	3015	3015	0
537	20231025	120200	80181365	3015	3015	3015	3015	500
538	20231025	120100	78673865	3015	3015	3015	3015	0
539	20231025	120000	78673865	3015	3015	3015	3015	0
540	20231025	115900	78673865	3015	3015	3015	3015	10
541	20231025	115800	78643715	3015	3015	3015	3015	0
542	20231025	115700	78643715	3015	3015	3015	3015	2
543	20231025	115600	78637685	3015	3015	3015	3015	0
544	20231025	115500	78637685	3015	3015	3015	3015	0
545	20231025	115400	78637685	3015	3015	3015	3015	0
546	20231025	115300	78637685	3015	3015	3015	3015	0
547	20231025	115200	78637685	3015	3010	3015	3010	129
548	20231025	115100	78248880	3010	3010	3010	3010	0
549	20231025	115000	78248880	3010	3010	3010	3010	0
550	20231025	114900	78248880	3010	3010	3010	3010	0
551	20231025	114800	78248880	3010	3010	3010	3010	0
552	20231025	114700	78248880	3010	3010	3010	3010	0
553	20231025	114600	78248880	3010	3010	3010	3010	3
554	20231025	114500	78239850	3000	3000	3000	3000	0
555	20231025	114400	78239850	3000	3000	3000	3000	0
556	20231025	114300	78239850	3000	3000	3000	3000	0
557	20231025	114200	78239850	3000	3000	3000	3000	0
558	20231025	114100	78239850	3000	3000	3000	3000	0
559	20231025	114000	78239850	3000	3000	3000	3000	3
560	20231025	113900	78230850	3010	3010	3010	3010	1
561	20231025	113800	78227840	3000	3000	3000	3000	0
562	20231025	113700	78227840	3000	3000	3000	3000	0
563	20231025	113600	78227840	3000	3000	3000	3000	0
564	20231025	113500	78227840	3000	3000	3000	3000	42
565	20231025	113400	78101840	3010	3010	3010	3010	30
566	20231025	113300	78011540	3015	3015	3015	3015	0
567	20231025	113200	78011540	3015	3015	3015	3015	0
568	20231025	113100	78011540	3015	3015	3015	3015	0
569	20231025	113000	78011540	3015	3015	3015	3015	0
570	20231025	112900	78011540	3015	3015	3015	3015	0
571	20231025	112800	78011540	3015	3015	3015	3015	0
572	20231025	112700	78011540	3015	3015	3015	3015	1
573	20231025	112600	78008525	3010	3000	3010	2965	502
574	20231025	112500	76508995	3020	3020	3020	3020	0
575	20231025	112400	76508995	3020	3020	3020	3020	0
576	20231025	112300	76508995	3020	3020	3020	3020	0
577	20231025	112200	76508995	3020	3020	3020	3020	0
578	20231025	112100	76508995	3020	3020	3020	3020	0
579	20231025	112000	76508995	3020	3020	3020	3020	1
580	20231025	111900	76505975	3020	3020	3020	3020	0
581	20231025	111800	76505975	3020	3020	3020	3020	0
582	20231025	111700	76505975	3020	3020	3020	3020	0
583	20231025	111600	76505975	3020	3020	3020	3020	0
584	20231025	111500	76505975	3020	3020	3020	3020	0
585	20231025	111400	76505975	3020	3020	3020	3020	0
586	20231025	111300	76505975	3020	3020	3020	3020	4
587	20231025	111200	76493895	3020	3020	3020	3020	0
588	20231025	111100	76493895	3020	3020	3020	3020	0
589	20231025	111000	76493895	3020	3020	3020	3020	0
590	20231025	110900	76493895	3020	3020	3020	3020	0
591	20231025	110800	76493895	3020	3020	3020	3020	1
592	20231025	110700	76490875	3020	3010	3020	3000	2507
593	20231025	110600	68966660	3010	3010	3010	3010	0
594	20231025	110500	68966660	3010	3010	3010	3010	2
595	20231025	110400	68960640	3020	3020	3020	3020	5
596	20231025	110300	68945540	3020	3020	3020	3020	0
597	20231025	110200	68945540	3020	3020	3020	3020	0
598	20231025	110100	68945540	3020	3020	3020	3020	0
599	20231025	110000	68945540	3020	3020	3020	3020	0
600	20231025	105900	68945540	3020	3020	3020	3020	0
601	20231025	105800	68945540	3020	3020	3020	3020	0
602	20231025	105700	68945540	3020	3020	3020	3020	1
603	20231025	105600	68942520	3020	3020	3020	3020	0
604	20231025	105500	68942520	3020	3020	3020	3020	0
605	20231025	105400	68942520	3020	3015	3020	3010	76
606	20231025	105300	68713690	3025	3025	3025	3025	0
607	20231025	105200	68713690	3025	3025	3025	3025	0
608	20231025	105100	68713690	3025	3025	3025	3025	0
609	20231025	105000	68713690	3025	3025	3025	3025	0
610	20231025	104900	68713690	3025	3025	3025	3025	0
611	20231025	104800	68713690	3025	3025	3025	3025	0
612	20231025	104700	68713690	3025	3025	3025	3025	0
613	20231025	104600	68713690	3025	3025	3025	3025	0
614	20231025	104500	68713690	3025	3025	3025	3025	0
615	20231025	104400	68713690	3025	3025	3025	3025	0
616	20231025	104300	68713690	3025	3025	3025	3025	0
617	20231025	104200	68713690	3025	3025	3025	3025	330
618	20231025	104100	67715440	3025	3025	3025	3025	0
619	20231025	104000	67715440	3025	3025	3025	3025	0
620	20231025	103900	67715440	3025	3025	3025	3025	1
621	20231025	103800	67712415	3025	3025	3025	3025	0
622	20231025	103700	67712415	3025	3025	3025	3025	30
623	20231025	103600	67621665	3025	3025	3025	3025	0
624	20231025	103500	67621665	3025	3025	3025	3025	0
625	20231025	103400	67621665	3025	3025	3025	3025	0
626	20231025	103300	67621665	3025	3025	3025	3025	0
627	20231025	103200	67621665	3025	3025	3025	3025	0
628	20231025	103100	67621665	3025	3025	3025	3025	0
629	20231025	103000	67621665	3025	3025	3025	3025	0
630	20231025	102900	67621665	3025	3025	3025	3025	0
631	20231025	102800	67621665	3025	3025	3025	3025	0
632	20231025	102700	67621665	3025	3025	3025	3025	0
633	20231025	102600	67621665	3025	3025	3025	3025	0
634	20231025	102500	67621665	3025	3025	3025	3025	1
635	20231025	102400	67618640	3035	3035	3035	3035	0
636	20231025	102300	67618640	3035	3035	3035	3035	0
637	20231025	102200	67618640	3035	3035	3035	3035	1
638	20231025	102100	67615605	3010	3010	3010	3010	0
639	20231025	102000	67615605	3010	3010	3010	3010	0
640	20231025	101900	67615605	3010	3010	3010	3010	1
641	20231025	101800	67612595	3005	3015	3015	3005	1000
642	20231025	101700	64607105	3015	3015	3015	3015	0
643	20231025	101600	64607105	3015	3015	3015	3015	19
644	20231025	101500	64549820	3040	3040	3040	3040	0
645	20231025	101400	64549820	3040	3040	3040	3040	3
646	20231025	101300	64540700	3025	3025	3025	3025	0
647	20231025	101200	64540700	3025	3025	3025	3025	0
648	20231025	101100	64540700	3025	3050	3050	3025	316
649	20231025	101000	63584775	3005	3030	3030	3005	195
650	20231025	100900	62998325	3050	3050	3050	3050	0
651	20231025	100800	62998325	3050	3050	3050	3050	0
652	20231025	100700	62998325	3050	3050	3050	3050	0
653	20231025	100600	62998325	3050	3050	3050	3050	1
654	20231025	100500	62995275	3030	3030	3030	3030	500
655	20231025	100400	61480275	3050	3025	3050	3025	51
656	20231025	100300	61325975	3055	3045	3060	3045	213
657	20231025	100200	60676250	3045	3025	3045	3025	528
658	20231025	100100	59071010	3040	3005	3040	3005	2939
659	20231025	100000	50176665	3025	3025	3025	3025	598
660	20231025	095900	48367715	3025	3025	3025	3025	0
661	20231025	095800	48367715	3025	3025	3025	3025	0
662	20231025	095700	48367715	3025	3025	3025	3025	0
663	20231025	095600	48367715	3025	3025	3030	3005	503
664	20231025	095500	46856135	3005	3005	3005	3005	1
665	20231025	095400	46853130	3030	3030	3030	3030	0
666	20231025	095300	46853130	3030	3030	3030	3030	0
667	20231025	095200	46853130	3030	3030	3030	3030	1
668	20231025	095100	46850100	2955	3015	3015	2955	2000
669	20231025	095000	40843055	3030	3030	3030	3030	0
670	20231025	094900	40843055	3030	3030	3035	3030	3564
671	20231025	094800	30028825	3030	3030	3030	3030	535
672	20231025	094700	28407775	3030	3030	3030	3030	0
673	20231025	094600	28407775	3030	3030	3030	3030	0
674	20231025	094500	28407775	3030	3015	3030	3015	22
675	20231025	094400	28341415	3010	3010	3010	3010	330
676	20231025	094300	27348115	3005	3035	3035	3005	1960
677	20231025	094200	21427575	3035	3035	3035	3035	0
678	20231025	094100	21427575	3035	3020	3035	3020	95
679	20231025	094000	21140660	3035	3035	3035	3035	1
680	20231025	093900	21137625	3035	3035	3035	3035	1
681	20231025	093800	21134590	3040	3040	3040	3040	0
682	20231025	093700	21134590	3040	3040	3040	3040	1
683	20231025	093600	21131550	3030	3035	3035	3030	712
684	20231025	093500	18970690	3035	3040	3040	3035	343
685	20231025	093400	17929585	3040	3030	3040	3030	755
686	20231025	093300	15638980	3020	3020	3020	3020	588
687	20231025	093200	13863220	3020	3010	3020	3010	8
688	20231025	093100	13839110	3000	3000	3000	3000	2
689	20231025	093000	13833110	3020	3020	3020	3020	0
690	20231025	092900	13833110	3020	3020	3020	3020	0
691	20231025	092800	13833110	3020	3020	3020	3020	0
692	20231025	092700	13833110	3020	3020	3020	3020	0
693	20231025	092600	13833110	3020	3030	3030	3020	158
694	20231025	092500	13355845	3030	3030	3030	3030	1
695	20231025	092400	13352815	3025	3030	3030	3025	223
696	20231025	092300	12677130	3030	3015	3030	3015	687
697	20231025	092200	10599890	3020	3020	3020	3020	0
698	20231025	092100	10599890	3020	3020	3020	3020	0
699	20231025	092000	10599890	3020	3020	3020	3020	0
700	20231025	091900	10599890	3020	3020	3020	3020	0
701	20231025	091800	10599890	3020	3015	3020	3015	1000
702	20231025	091700	7580315	3020	3020	3020	3020	0
703	20231025	091600	7580315	3020	3020	3020	3020	0
704	20231025	091500	7580315	3020	3020	3020	3020	0
705	20231025	091400	7580315	3020	3020	3020	3020	0
706	20231025	091300	7580315	3020	3020	3020	3020	1
707	20231025	091200	7577295	2995	2995	2995	2995	0
708	20231025	091100	7577295	2995	2995	2995	2995	0
709	20231025	091000	7577295	2995	2995	2995	2995	0
710	20231025	090900	7577295	2995	2995	2995	2995	72
711	20231025	090800	7361655	2995	2995	2995	2995	0
712	20231025	090700	7361655	2995	2995	2995	2995	10
713	20231025	090600	7331705	2995	3005	3005	2995	828
714	20231025	090500	4843585	3005	3005	3005	3005	250
715	20231025	090400	4092335	3005	3005	3005	3005	220
716	20231025	090300	3431235	3005	3005	3005	3005	0
717	20231025	090200	3431235	3005	3000	3005	3000	73
718	20231025	090100	3212180	3005	3005	3005	3005	926
719	20231025	090000	429550	3025	3025	3025	3025	142