KissMeData/045060/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191600	141250965	2730	2730	2730	2730	357
3	20231024	191500	141250965	2730	2730	2730	2730	0
4	20231024	191400	141250965	2730	2730	2730	2730	0
5	20231024	191300	141250965	2730	2730	2730	2730	0
6	20231024	191200	141250965	2730	2730	2730	2730	0
7	20231024	191100	141250965	2730	2730	2730	2730	0
8	20231024	191000	141250965	2730	2730	2730	2730	0
9	20231024	190900	141250965	2730	2730	2730	2730	0
10	20231024	190800	141250965	2730	2730	2730	2730	0
11	20231024	190700	141250965	2730	2730	2730	2730	0
12	20231024	190600	141250965	2730	2730	2730	2730	0
13	20231024	190500	141250965	2730	2730	2730	2730	0
14	20231024	190400	141250965	2730	2730	2730	2730	0
15	20231024	190300	141250965	2730	2730	2730	2730	0
16	20231024	190200	141250965	2730	2730	2730	2730	0
17	20231024	190100	141250965	2730	2730	2730	2730	0
18	20231024	190000	141250965	2730	2730	2730	2730	0
19	20231024	185900	141250965	2730	2730	2730	2730	0
20	20231024	185800	141250965	2730	2730	2730	2730	0
21	20231024	185700	141250965	2730	2730	2730	2730	0
22	20231024	185600	141250965	2730	2730	2730	2730	0
23	20231024	185500	141250965	2730	2730	2730	2730	0
24	20231024	185400	141250965	2730	2730	2730	2730	0
25	20231024	185300	141250965	2730	2730	2730	2730	0
26	20231024	185200	141250965	2730	2730	2730	2730	0
27	20231024	185100	141250965	2730	2730	2730	2730	0
28	20231024	185000	141250965	2730	2730	2730	2730	0
29	20231024	184900	141250965	2730	2730	2730	2730	0
30	20231024	184800	141250965	2730	2730	2730	2730	0
31	20231024	184700	141250965	2730	2730	2730	2730	0
32	20231024	184600	141250965	2730	2730	2730	2730	357
33	20231024	184500	141250965	2730	2730	2730	2730	0
34	20231024	184400	141250965	2730	2730	2730	2730	0
35	20231024	184300	141250965	2730	2730	2730	2730	0
36	20231024	184200	141250965	2730	2730	2730	2730	0
37	20231024	184100	141250965	2730	2730	2730	2730	0
38	20231024	184000	141250965	2730	2730	2730	2730	0
39	20231024	183900	141250965	2730	2730	2730	2730	0
40	20231024	183800	141250965	2730	2730	2730	2730	0
41	20231024	183700	141250965	2730	2730	2730	2730	0
42	20231024	183600	141250965	2730	2730	2730	2730	0
43	20231024	183500	141250965	2730	2730	2730	2730	0
44	20231024	183400	141250965	2730	2730	2730	2730	0
45	20231024	183300	141250965	2730	2730	2730	2730	0
46	20231024	183200	141250965	2730	2730	2730	2730	0
47	20231024	183100	141250965	2730	2730	2730	2730	0
48	20231024	183000	141250965	2730	2730	2730	2730	0
49	20231024	182900	141250965	2730	2730	2730	2730	0
50	20231024	182800	141250965	2730	2730	2730	2730	0
51	20231024	182700	141250965	2730	2730	2730	2730	0
52	20231024	182600	141250965	2730	2730	2730	2730	0
53	20231024	182500	141250965	2730	2730	2730	2730	0
54	20231024	182400	141250965	2730	2730	2730	2730	0
55	20231024	182300	141250965	2730	2730	2730	2730	0
56	20231024	182200	141250965	2730	2730	2730	2730	0
57	20231024	182100	141250965	2730	2730	2730	2730	0
58	20231024	182000	141250965	2730	2730	2730	2730	0
59	20231024	181900	141250965	2730	2730	2730	2730	0
60	20231024	181800	141250965	2730	2730	2730	2730	0
61	20231024	181700	141250965	2730	2730	2730	2730	0
62	20231024	181600	141250965	2730	2730	2730	2730	357
63	20231024	181500	141250965	2730	2730	2730	2730	0
64	20231024	181400	141250965	2730	2730	2730	2730	0
65	20231024	181300	141250965	2730	2730	2730	2730	0
66	20231024	181200	141250965	2730	2730	2730	2730	0
67	20231024	181100	141250965	2730	2730	2730	2730	0
68	20231024	181000	141250965	2730	2730	2730	2730	0
69	20231024	180900	141250965	2730	2730	2730	2730	0
70	20231024	180800	141250965	2730	2730	2730	2730	0
71	20231024	180700	141250965	2730	2730	2730	2730	0
72	20231024	180600	141250965	2730	2730	2730	2730	0
73	20231024	180500	141250965	2730	2730	2730	2730	0
74	20231024	180400	141250965	2730	2730	2730	2730	0
75	20231024	180300	141250965	2730	2730	2730	2730	0
76	20231024	180200	141250965	2730	2730	2730	2730	0
77	20231024	180100	141250965	2730	2730	2730	2730	0
78	20231024	180000	141250965	2730	2730	2730	2730	0
79	20231024	175900	141250965	2730	2730	2730	2730	0
80	20231024	175800	141250965	2730	2730	2730	2730	0
81	20231024	175700	141250965	2730	2730	2730	2730	0
82	20231024	175600	141250965	2730	2730	2730	2730	0
83	20231024	175500	141250965	2730	2730	2730	2730	0
84	20231024	175400	141250965	2730	2730	2730	2730	0
85	20231024	175300	141250965	2730	2730	2730	2730	0
86	20231024	175200	141250965	2730	2730	2730	2730	0
87	20231024	175100	141250965	2730	2730	2730	2730	0
88	20231024	175000	141250965	2730	2730	2730	2730	0
89	20231024	174900	141250965	2730	2730	2730	2730	0
90	20231024	174800	141250965	2730	2730	2730	2730	0
91	20231024	174700	141250965	2730	2730	2730	2730	0
92	20231024	174600	141250965	2730	2730	2730	2730	357
93	20231024	174500	141250965	2730	2730	2730	2730	0
94	20231024	174400	141250965	2730	2730	2730	2730	0
95	20231024	174300	141250965	2730	2730	2730	2730	0
96	20231024	174200	141250965	2730	2730	2730	2730	0
97	20231024	174100	141250965	2730	2730	2730	2730	0
98	20231024	174000	141250965	2730	2730	2730	2730	0
99	20231024	173900	141250965	2730	2730	2730	2730	0
100	20231024	173800	141250965	2730	2730	2730	2730	0
101	20231024	173700	141250965	2730	2730	2730	2730	0
102	20231024	173600	141250965	2730	2730	2730	2730	0
103	20231024	173500	141250965	2730	2730	2730	2730	0
104	20231024	173400	141250965	2730	2730	2730	2730	0
105	20231024	173300	141250965	2730	2730	2730	2730	0
106	20231024	173200	141250965	2730	2730	2730	2730	0
107	20231024	173100	141250965	2730	2730	2730	2730	0
108	20231024	173000	141250965	2730	2730	2730	2730	0
109	20231024	172900	141250965	2730	2730	2730	2730	0
110	20231024	172800	141250965	2730	2730	2730	2730	0
111	20231024	172700	141250965	2730	2730	2730	2730	0
112	20231024	172600	141250965	2730	2730	2730	2730	0
113	20231024	172500	141250965	2730	2730	2730	2730	0
114	20231024	172400	141250965	2730	2730	2730	2730	0
115	20231024	172300	141250965	2730	2730	2730	2730	0
116	20231024	172200	141250965	2730	2730	2730	2730	0
117	20231024	172100	141250965	2730	2730	2730	2730	0
118	20231024	172000	141250965	2730	2730	2730	2730	0
119	20231024	171900	141250965	2730	2730	2730	2730	0
120	20231024	171800	141250965	2730	2730	2730	2730	0
121	20231024	171700	141250965	2730	2730	2730	2730	0
122	20231024	171600	141250965	2730	2730	2730	2730	357
123	20231024	171500	141250965	2730	2730	2730	2730	0
124	20231024	171400	141250965	2730	2730	2730	2730	0
125	20231024	171300	141250965	2730	2730	2730	2730	0
126	20231024	171200	141250965	2730	2730	2730	2730	0
127	20231024	171100	141250965	2730	2730	2730	2730	0
128	20231024	171000	141250965	2730	2730	2730	2730	0
129	20231024	170900	141250965	2730	2730	2730	2730	0
130	20231024	170800	141250965	2730	2730	2730	2730	0
131	20231024	170700	141250965	2730	2730	2730	2730	0
132	20231024	170600	141250965	2730	2730	2730	2730	0
133	20231024	170500	141250965	2730	2730	2730	2730	0
134	20231024	170400	141250965	2730	2730	2730	2730	0
135	20231024	170300	141250965	2730	2730	2730	2730	0
136	20231024	170200	141250965	2730	2730	2730	2730	0
137	20231024	170100	141250965	2730	2730	2730	2730	0
138	20231024	170000	141250965	2730	2730	2730	2730	0
139	20231024	165900	141250965	2730	2730	2730	2730	0
140	20231024	165800	141250965	2730	2730	2730	2730	0
141	20231024	165700	141250965	2730	2730	2730	2730	0
142	20231024	165600	141250965	2730	2730	2730	2730	0
143	20231024	165500	141250965	2730	2730	2730	2730	0
144	20231024	165400	141250965	2730	2730	2730	2730	0
145	20231024	165300	141250965	2730	2730	2730	2730	0
146	20231024	165200	141250965	2730	2730	2730	2730	0
147	20231024	165100	141250965	2730	2730	2730	2730	0
148	20231024	165000	141250965	2730	2730	2730	2730	0
149	20231024	164900	141250965	2730	2730	2730	2730	0
150	20231024	164800	141250965	2730	2730	2730	2730	0
151	20231024	164700	141250965	2730	2730	2730	2730	0
152	20231024	164600	141250965	2730	2730	2730	2730	357
153	20231024	164500	141250965	2730	2730	2730	2730	0
154	20231024	164400	141250965	2730	2730	2730	2730	0
155	20231024	164300	141250965	2730	2730	2730	2730	0
156	20231024	164200	141250965	2730	2730	2730	2730	0
157	20231024	164100	141250965	2730	2730	2730	2730	0
158	20231024	164000	141250965	2730	2730	2730	2730	0
159	20231024	163900	141250965	2730	2730	2730	2730	0
160	20231024	163800	141250965	2730	2730	2730	2730	0
161	20231024	163700	141250965	2730	2730	2730	2730	0
162	20231024	163600	141250965	2730	2730	2730	2730	0
163	20231024	163500	141250965	2730	2730	2730	2730	0
164	20231024	163400	141250965	2730	2730	2730	2730	0
165	20231024	163300	141250965	2730	2730	2730	2730	0
166	20231024	163200	141250965	2730	2730	2730	2730	0
167	20231024	163100	141250965	2730	2730	2730	2730	0
168	20231024	163000	141250965	2730	2730	2730	2730	0
169	20231024	162900	141250965	2730	2730	2730	2730	0
170	20231024	162800	141250965	2730	2730	2730	2730	0
171	20231024	162700	141250965	2730	2730	2730	2730	0
172	20231024	162600	141250965	2730	2730	2730	2730	0
173	20231024	162500	141250965	2730	2730	2730	2730	0
174	20231024	162400	141250965	2730	2730	2730	2730	0
175	20231024	162300	141250965	2730	2730	2730	2730	0
176	20231024	162200	141250965	2730	2730	2730	2730	0
177	20231024	162100	141250965	2730	2730	2730	2730	0
178	20231024	162000	141250965	2730	2730	2730	2730	0
179	20231024	161900	141250965	2730	2730	2730	2730	0
180	20231024	161800	141250965	2730	2730	2730	2730	0
181	20231024	161700	141250965	2730	2730	2730	2730	0
182	20231024	161600	141250965	2730	2730	2730	2730	357
183	20231024	161500	141250965	2730	2730	2730	2730	0
184	20231024	161400	141250965	2730	2730	2730	2730	0
185	20231024	161300	141250965	2730	2730	2730	2730	0
186	20231024	161200	141250965	2730	2730	2730	2730	0
187	20231024	161100	141250965	2730	2730	2730	2730	0
188	20231024	161000	141250965	2730	2730	2730	2730	0
189	20231024	160900	141250965	2730	2730	2730	2730	0
190	20231024	160800	141250965	2730	2730	2730	2730	0
191	20231024	160700	141250965	2730	2730	2730	2730	0
192	20231024	160600	141250965	2730	2730	2730	2730	0
193	20231024	160500	141250965	2730	2730	2730	2730	0
194	20231024	160400	141250965	2730	2730	2730	2730	0
195	20231024	160300	141250965	2730	2730	2730	2730	0
196	20231024	160200	141250965	2730	2730	2730	2730	0
197	20231024	160100	141250965	2730	2730	2730	2730	0
198	20231024	160000	141250965	2730	2730	2730	2730	0
199	20231024	155900	141250965	2730	2730	2730	2730	0
200	20231024	155800	141250965	2730	2730	2730	2730	0
201	20231024	155700	141250965	2730	2730	2730	2730	0
202	20231024	155600	141250965	2730	2730	2730	2730	0
203	20231024	155500	141250965	2730	2730	2730	2730	0
204	20231024	155400	141250965	2730	2730	2730	2730	0
205	20231024	155300	141250965	2730	2730	2730	2730	0
206	20231024	155200	141250965	2730	2730	2730	2730	0
207	20231024	155100	141250965	2730	2730	2730	2730	0
208	20231024	155000	141250965	2730	2730	2730	2730	0
209	20231024	154900	141250965	2730	2730	2730	2730	0
210	20231024	154800	141250965	2730	2730	2730	2730	0
211	20231024	154700	141250965	2730	2730	2730	2730	0
212	20231024	154600	141250965	2730	2730	2730	2730	357
213	20231024	154500	141250965	2730	2730	2730	2730	0
214	20231024	154400	141250965	2730	2730	2730	2730	0
215	20231024	154300	141250965	2730	2730	2730	2730	0
216	20231024	154200	141250965	2730	2730	2730	2730	0
217	20231024	154100	141250965	2730	2730	2730	2730	0
218	20231024	154000	141250965	2730	2730	2730	2730	0
219	20231024	153900	141250965	2730	2730	2730	2730	0
220	20231024	153800	141250965	2730	2730	2730	2730	0
221	20231024	153700	141250965	2730	2730	2730	2730	0
222	20231024	153600	141250965	2730	2730	2730	2730	0
223	20231024	153500	141250965	2730	2730	2730	2730	0
224	20231024	153400	141250965	2730	2730	2730	2730	0
225	20231024	153300	141250965	2730	2730	2730	2730	0
226	20231024	153200	141250965	2730	2730	2730	2730	0
227	20231024	153100	141250965	2730	2730	2730	2730	0
228	20231024	153000	141250965	2730	2730	2730	2730	357
229	20231024	152900	140276355	2715	2715	2715	2715	0
230	20231024	152800	140276355	2715	2715	2715	2715	0
231	20231024	152700	140276355	2715	2715	2715	2715	0
232	20231024	152600	140276355	2715	2715	2715	2715	0
233	20231024	152500	140276355	2715	2715	2715	2715	0
234	20231024	152400	140276355	2715	2715	2715	2715	0
235	20231024	152300	140276355	2715	2715	2715	2715	0
236	20231024	152200	140276355	2715	2715	2715	2715	0
237	20231024	152100	140276355	2715	2715	2715	2715	0
238	20231024	152000	140276355	2715	2715	2715	2715	0
239	20231024	151900	140276355	2715	2715	2715	2715	0
240	20231024	151800	140276355	2715	2720	2720	2715	381
241	20231024	151700	139241905	2715	2715	2715	2715	0
242	20231024	151600	139241905	2715	2715	2715	2715	0
243	20231024	151500	139241905	2715	2715	2715	2715	93
244	20231024	151400	138989410	2720	2720	2720	2720	0
245	20231024	151300	138989410	2720	2720	2720	2720	199
246	20231024	151200	138448130	2720	2715	2720	2715	17
247	20231024	151100	138401970	2715	2715	2715	2715	0
248	20231024	151000	138401970	2715	2715	2715	2715	0
249	20231024	150900	138401970	2715	2715	2715	2715	0
250	20231024	150800	138401970	2715	2715	2715	2715	1
251	20231024	150700	138399255	2705	2705	2705	2705	0
252	20231024	150600	138399255	2705	2705	2705	2705	6
253	20231024	150500	138383025	2705	2705	2705	2705	0
254	20231024	150400	138383025	2705	2705	2705	2705	0
255	20231024	150300	138383025	2705	2700	2705	2700	418
256	20231024	150200	137252465	2705	2705	2705	2705	0
257	20231024	150100	137252465	2705	2705	2705	2705	0
258	20231024	150000	137252465	2705	2705	2705	2705	0
259	20231024	145900	137252465	2705	2705	2705	2705	0
260	20231024	145800	137252465	2705	2705	2705	2705	0
261	20231024	145700	137252465	2705	2705	2705	2705	6
262	20231024	145600	137236235	2705	2705	2705	2705	200
263	20231024	145500	136695235	2705	2705	2705	2705	250
264	20231024	145400	136018985	2705	2715	2715	2705	1085
265	20231024	145300	133083910	2715	2715	2715	2715	0
266	20231024	145200	133083910	2715	2720	2720	2715	17
267	20231024	145100	133037750	2710	2710	2710	2710	6
268	20231024	145000	133021490	2705	2705	2705	2705	0
269	20231024	144900	133021490	2705	2705	2705	2705	0
270	20231024	144800	133021490	2705	2700	2705	2700	372
271	20231024	144700	132015335	2705	2700	2705	2700	3
272	20231024	144600	132007230	2700	2710	2710	2700	1181
273	20231024	144500	128812480	2710	2705	2710	2705	8
274	20231024	144400	128790830	2705	2710	2725	2705	66
275	20231024	144300	128611135	2710	2710	2710	2710	0
276	20231024	144200	128611135	2710	2710	2710	2710	22
277	20231024	144100	128551515	2710	2710	2710	2710	0
278	20231024	144000	128551515	2710	2710	2710	2710	0
279	20231024	143900	128551515	2710	2705	2710	2705	31
280	20231024	143800	128467650	2705	2710	2710	2705	12
281	20231024	143700	128435175	2705	2705	2705	2705	0
282	20231024	143600	128435175	2705	2705	2705	2705	7
283	20231024	143500	128416240	2705	2705	2705	2705	0
284	20231024	143400	128416240	2705	2705	2705	2705	304
285	20231024	143300	127593920	2705	2705	2705	2705	0
286	20231024	143200	127593920	2705	2705	2705	2705	1
287	20231024	143100	127591215	2705	2705	2705	2705	77
288	20231024	143000	127382930	2705	2705	2720	2700	42
289	20231024	142900	127268890	2700	2700	2700	2700	1
290	20231024	142800	127266190	2695	2700	2700	2695	50
291	20231024	142700	127131220	2700	2710	2710	2700	56
292	20231024	142600	126979720	2710	2710	2710	2710	22
293	20231024	142500	126920100	2705	2705	2705	2705	0
294	20231024	142400	126920100	2705	2700	2705	2700	508
295	20231024	142300	125548495	2700	2700	2700	2700	0
296	20231024	142200	125548495	2700	2700	2700	2700	0
297	20231024	142100	125548495	2700	2705	2705	2700	868
298	20231024	142000	123204860	2705	2705	2705	2705	377
299	20231024	141900	122185075	2705	2705	2705	2705	0
300	20231024	141800	122185075	2705	2705	2705	2705	259
301	20231024	141700	121484480	2705	2710	2710	2705	148
302	20231024	141600	121083405	2715	2715	2715	2715	16
303	20231024	141500	121039965	2725	2725	2725	2725	0
304	20231024	141400	121039965	2725	2725	2725	2725	0
305	20231024	141300	121039965	2725	2705	2725	2705	376
306	20231024	141200	120015405	2705	2705	2725	2705	3312
307	20231024	141100	111026860	2705	2700	2705	2700	710
308	20231024	141000	109106320	2700	2700	2700	2700	2562
309	20231024	140900	102188920	2695	2695	2695	2695	6
310	20231024	140800	102172750	2695	2695	2695	2695	767
311	20231024	140700	100105685	2690	2690	2690	2690	0
312	20231024	140600	100105685	2690	2690	2690	2690	31
313	20231024	140500	100022295	2690	2690	2690	2690	0
314	20231024	140400	100022295	2690	2690	2690	2690	0
315	20231024	140300	100022295	2690	2690	2690	2690	6
316	20231024	140200	100006155	2690	2690	2690	2690	0
317	20231024	140100	100006155	2690	2690	2690	2690	0
318	20231024	140000	100006155	2690	2690	2690	2690	6
319	20231024	135900	99990015	2690	2690	2690	2690	0
320	20231024	135800	99990015	2690	2690	2690	2690	0
321	20231024	135700	99990015	2690	2690	2690	2690	6
322	20231024	135600	99973875	2690	2690	2690	2690	0
323	20231024	135500	99973875	2690	2690	2690	2690	1544
324	20231024	135400	95820515	2690	2690	2690	2690	705
325	20231024	135300	93924065	2690	2690	2690	2690	364
326	20231024	135200	92944905	2690	2690	2690	2690	0
327	20231024	135100	92944905	2690	2690	2690	2690	16
328	20231024	135000	92901865	2690	2690	2690	2690	0
329	20231024	134900	92901865	2690	2690	2690	2690	0
330	20231024	134800	92901865	2690	2690	2690	2690	0
331	20231024	134700	92901865	2690	2690	2690	2690	0
332	20231024	134600	92901865	2690	2690	2690	2690	16
333	20231024	134500	92858825	2690	2690	2690	2690	0
334	20231024	134400	92858825	2690	2690	2690	2690	4
335	20231024	134300	92848065	2690	2690	2690	2690	3
336	20231024	134200	92839995	2690	2685	2695	2685	1312
337	20231024	134100	89305920	2685	2685	2685	2685	6
338	20231024	134000	89289810	2685	2685	2685	2685	6
339	20231024	133900	89273700	2685	2680	2685	2680	12
340	20231024	133800	89241515	2680	2680	2680	2680	5
341	20231024	133700	89228115	2675	2690	2690	2675	391
342	20231024	133600	88178265	2690	2690	2690	2690	16
343	20231024	133500	88135225	2690	2690	2690	2690	173
344	20231024	133400	87669855	2690	2690	2690	2690	16
345	20231024	133300	87626815	2690	2690	2690	2690	0
346	20231024	133200	87626815	2690	2690	2690	2690	0
347	20231024	133100	87626815	2690	2690	2690	2690	473
348	20231024	133000	86354445	2690	2690	2690	2690	300
349	20231024	132900	85547445	2690	2690	2690	2690	0
350	20231024	132800	85547445	2690	2690	2690	2690	387
351	20231024	132700	84506415	2690	2690	2690	2690	0
352	20231024	132600	84506415	2690	2690	2690	2690	403
353	20231024	132500	83422345	2685	2685	2685	2685	0
354	20231024	132400	83422345	2685	2685	2685	2685	7
355	20231024	132300	83403550	2685	2685	2685	2685	0
356	20231024	132200	83403550	2685	2675	2685	2675	959
357	20231024	132100	80829425	2680	2670	2680	2670	24
358	20231024	132000	80765235	2670	2670	2670	2670	5
359	20231024	131900	80751885	2670	2670	2670	2670	7
360	20231024	131800	80733195	2670	2670	2670	2670	10
361	20231024	131700	80706495	2670	2670	2670	2670	6
362	20231024	131600	80690475	2665	2670	2670	2665	294
363	20231024	131500	79905530	2665	2665	2665	2665	152
364	20231024	131400	79500450	2665	2665	2665	2665	0
365	20231024	131300	79500450	2665	2665	2665	2665	0
366	20231024	131200	79500450	2665	2665	2665	2665	6
367	20231024	131100	79484460	2665	2665	2665	2665	7
368	20231024	131000	79465805	2665	2665	2665	2665	0
369	20231024	130900	79465805	2665	2665	2665	2665	6
370	20231024	130800	79449815	2665	2665	2665	2665	7
371	20231024	130700	79431160	2670	2670	2670	2670	0
372	20231024	130600	79431160	2670	2670	2670	2670	0
373	20231024	130500	79431160	2670	2670	2670	2670	0
374	20231024	130400	79431160	2670	2670	2670	2670	28
375	20231024	130300	79356400	2665	2665	2665	2665	6
376	20231024	130200	79340410	2665	2665	2665	2665	0
377	20231024	130100	79340410	2665	2665	2665	2665	7
378	20231024	130000	79321755	2665	2665	2665	2665	6
379	20231024	125900	79305765	2665	2665	2665	2665	0
380	20231024	125800	79305765	2665	2665	2665	2665	28
381	20231024	125700	79231145	2670	2670	2670	2670	80
382	20231024	125600	79017545	2670	2670	2670	2670	0
383	20231024	125500	79017545	2670	2670	2670	2670	0
384	20231024	125400	79017545	2670	2670	2670	2670	0
385	20231024	125300	79017545	2670	2670	2670	2670	1
386	20231024	125200	79014875	2675	2675	2675	2675	0
387	20231024	125100	79014875	2675	2670	2675	2670	11
388	20231024	125000	78985455	2675	2670	2675	2670	3
389	20231024	124900	78977435	2665	2665	2665	2665	3
390	20231024	124800	78969440	2675	2670	2675	2670	13
391	20231024	124700	78934700	2670	2670	2670	2670	1
392	20231024	124600	78932030	2670	2670	2670	2670	284
393	20231024	124500	78173750	2670	2670	2670	2670	0
394	20231024	124400	78173750	2670	2670	2670	2670	0
395	20231024	124300	78173750	2670	2670	2670	2670	50
396	20231024	124200	78040250	2670	2670	2670	2670	0
397	20231024	124100	78040250	2670	2670	2670	2670	0
398	20231024	124000	78040250	2670	2670	2670	2670	5
399	20231024	123900	78026900	2665	2665	2665	2665	6
400	20231024	123800	78010910	2665	2665	2665	2665	0
401	20231024	123700	78010910	2665	2665	2665	2665	0
402	20231024	123600	78010910	2665	2670	2670	2665	57
403	20231024	123500	77858755	2675	2675	2675	2675	0
404	20231024	123400	77858755	2675	2675	2675	2675	0
405	20231024	123300	77858755	2675	2675	2675	2675	0
406	20231024	123200	77858755	2675	2670	2675	2670	12
407	20231024	123100	77826660	2665	2665	2665	2665	7
408	20231024	123000	77808005	2665	2665	2665	2665	7
409	20231024	122900	77789350	2665	2665	2665	2665	14
410	20231024	122800	77752040	2675	2675	2675	2675	0
411	20231024	122700	77752040	2675	2675	2675	2675	0
412	20231024	122600	77752040	2675	2670	2675	2670	50
413	20231024	122500	77618295	2670	2670	2670	2670	328
414	20231024	122400	76742535	2670	2665	2670	2665	47
415	20231024	122300	76617080	2665	2670	2670	2665	18
416	20231024	122200	76569035	2670	2670	2670	2670	0
417	20231024	122100	76569035	2670	2670	2670	2670	0
418	20231024	122000	76569035	2670	2670	2670	2670	0
419	20231024	121900	76569035	2670	2665	2670	2665	2
420	20231024	121800	76563700	2665	2665	2665	2665	1
421	20231024	121700	76561035	2675	2675	2675	2675	0
422	20231024	121600	76561035	2675	2665	2675	2665	57
423	20231024	121500	76408700	2670	2670	2670	2670	0
424	20231024	121400	76408700	2670	2670	2670	2670	0
425	20231024	121300	76408700	2670	2670	2670	2670	0
426	20231024	121200	76408700	2670	2665	2670	2665	12
427	20231024	121100	76376715	2665	2665	2665	2660	52
428	20231024	121000	76238225	2670	2670	2670	2670	0
429	20231024	120900	76238225	2670	2670	2670	2670	0
430	20231024	120800	76238225	2670	2670	2670	2670	10
431	20231024	120700	76211525	2665	2665	2665	2665	7
432	20231024	120600	76192870	2665	2665	2665	2665	385
433	20231024	120500	75166845	2665	2665	2665	2665	0
434	20231024	120400	75166845	2665	2665	2665	2665	5
435	20231024	120300	75153520	2665	2660	2665	2660	12
436	20231024	120200	75121575	2660	2660	2660	2660	0
437	20231024	120100	75121575	2660	2660	2660	2660	341
438	20231024	120000	74214515	2665	2665	2665	2665	0
439	20231024	115900	74214515	2665	2665	2665	2665	0
440	20231024	115800	74214515	2665	2665	2665	2665	6
441	20231024	115700	74198525	2665	2665	2665	2660	17
442	20231024	115600	74153235	2665	2665	2675	2660	61
443	20231024	115500	73990215	2665	2665	2665	2665	18
444	20231024	115400	73942245	2670	2670	2675	2670	506
445	20231024	115300	72590475	2670	2670	2670	2670	0
446	20231024	115200	72590475	2670	2670	2670	2670	0
447	20231024	115100	72590475	2670	2670	2670	2670	0
448	20231024	115000	72590475	2670	2670	2670	2670	0
449	20231024	114900	72590475	2670	2670	2670	2670	0
450	20231024	114800	72590475	2670	2670	2670	2670	0
451	20231024	114700	72590475	2670	2670	2670	2670	0
452	20231024	114600	72590475	2670	2670	2670	2670	50
453	20231024	114500	72456975	2670	2670	2670	2670	0
454	20231024	114400	72456975	2670	2670	2670	2670	0
455	20231024	114300	72456975	2670	2670	2670	2670	18
456	20231024	114200	72408915	2665	2665	2665	2665	7
457	20231024	114100	72390260	2665	2665	2665	2665	7
458	20231024	114000	72371605	2670	2670	2670	2670	0
459	20231024	113900	72371605	2670	2670	2670	2670	0
460	20231024	113800	72371605	2670	2670	2670	2670	0
461	20231024	113700	72371605	2670	2670	2670	2670	10
462	20231024	113600	72344905	2670	2665	2670	2665	92
463	20231024	113500	72099475	2670	2670	2670	2670	5
464	20231024	113400	72086125	2665	2665	2665	2665	1
465	20231024	113300	72083460	2665	2660	2665	2660	60
466	20231024	113200	71923615	2660	2655	2660	2655	151
467	20231024	113100	71522540	2655	2645	2655	2640	9
468	20231024	113000	71498730	2645	2645	2645	2645	13
469	20231024	112900	71464345	2645	2645	2645	2645	7
470	20231024	112800	71445830	2645	2645	2645	2645	8
471	20231024	112700	71424670	2645	2645	2645	2645	14
472	20231024	112600	71387640	2645	2645	2655	2645	56
473	20231024	112500	71239245	2645	2645	2645	2645	6
474	20231024	112400	71223375	2645	2645	2645	2645	12
475	20231024	112300	71191635	2645	2645	2645	2645	5
476	20231024	112200	71178410	2645	2645	2645	2645	5
477	20231024	112100	71165185	2645	2645	2645	2645	14
478	20231024	112000	71128155	2645	2645	2645	2645	5
479	20231024	111900	71114930	2645	2645	2645	2645	6
480	20231024	111800	71099060	2645	2645	2645	2645	13
481	20231024	111700	71064675	2645	2645	2645	2645	7
482	20231024	111600	71046160	2645	2645	2650	2645	56
483	20231024	111500	70897790	2645	2645	2645	2645	12
484	20231024	111400	70866050	2645	2645	2645	2645	6
485	20231024	111300	70850180	2645	2645	2650	2645	107
486	20231024	111200	70566660	2645	2645	2645	2645	13
487	20231024	111100	70532275	2645	2645	2645	2645	7
488	20231024	111000	70513760	2645	2645	2645	2645	4
489	20231024	110900	70503180	2645	2645	2645	2645	13
490	20231024	110800	70468795	2645	2645	2645	2645	26
491	20231024	110700	70400025	2645	2645	2645	2645	5
492	20231024	110600	70386800	2645	2645	2645	2645	14
493	20231024	110500	70349770	2645	2645	2645	2640	10
494	20231024	110400	70323335	2645	2645	2645	2645	5
495	20231024	110300	70310110	2640	2640	2650	2640	207
496	20231024	110200	69761670	2640	2640	2650	2640	178
497	20231024	110100	69290045	2640	2640	2640	2640	14
498	20231024	110000	69253085	2635	2635	2635	2630	911
499	20231024	105900	66857100	2635	2630	2635	2630	84
500	20231024	105800	66636165	2635	2635	2635	2635	149
501	20231024	105700	66243550	2640	2640	2640	2640	0
502	20231024	105600	66243550	2640	2640	2640	2640	7
503	20231024	105500	66225070	2640	2640	2640	2640	0
504	20231024	105400	66225070	2640	2640	2640	2640	7
505	20231024	105300	66206590	2640	2640	2640	2640	0
506	20231024	105200	66206590	2640	2635	2640	2635	16
507	20231024	105100	66164425	2635	2635	2635	2635	14
508	20231024	105000	66127535	2635	2635	2635	2635	4
509	20231024	104900	66116995	2650	2640	2650	2640	188
510	20231024	104800	65618865	2635	2640	2640	2635	15
511	20231024	104700	65579335	2640	2635	2650	2635	29
512	20231024	104600	65502525	2635	2635	2635	2635	5
513	20231024	104500	65489350	2635	2635	2635	2635	16
514	20231024	104400	65447190	2635	2635	2635	2635	0
515	20231024	104300	65447190	2635	2635	2635	2635	1
516	20231024	104200	65444555	2635	2635	2635	2635	0
517	20231024	104100	65444555	2635	2635	2635	2635	5
518	20231024	104000	65431380	2635	2635	2635	2635	14
519	20231024	103900	65394490	2630	2630	2630	2630	103
520	20231024	103800	65123600	2635	2635	2635	2635	0
521	20231024	103700	65123600	2635	2635	2635	2635	1
522	20231024	103600	65120965	2645	2630	2645	2630	21
523	20231024	103500	65065640	2630	2630	2630	2630	0
524	20231024	103400	65065640	2630	2630	2630	2630	501
525	20231024	103300	63748010	2635	2630	2635	2630	780
526	20231024	103200	61692745	2630	2630	2630	2630	0
527	20231024	103100	61692745	2630	2635	2635	2630	1711
528	20231024	103000	57184295	2635	2650	2650	2635	4867
529	20231024	102900	44340190	2650	2650	2650	2650	11
530	20231024	102800	44311040	2650	2650	2650	2650	0
531	20231024	102700	44311040	2650	2650	2650	2650	0
532	20231024	102600	44311040	2650	2650	2650	2650	4
533	20231024	102500	44300440	2650	2650	2650	2650	0
534	20231024	102400	44300440	2650	2650	2650	2650	7
535	20231024	102300	44281890	2650	2650	2650	2650	0
536	20231024	102200	44281890	2650	2650	2650	2650	0
537	20231024	102100	44281890	2650	2650	2650	2650	1144
538	20231024	102000	41250290	2650	2655	2655	2650	20
539	20231024	101900	41197285	2655	2655	2655	2655	0
540	20231024	101800	41197285	2655	2655	2655	2655	7
541	20231024	101700	41178700	2655	2655	2655	2655	0
542	20231024	101600	41178700	2655	2660	2660	2655	170
543	20231024	101500	40726535	2660	2655	2660	2655	19
544	20231024	101400	40676030	2650	2650	2650	2650	0
545	20231024	101300	40676030	2650	2655	2655	2650	247
546	20231024	101200	40021215	2655	2655	2655	2655	7
547	20231024	101100	40002630	2655	2655	2655	2655	7
548	20231024	101000	39984045	2660	2660	2660	2660	0
549	20231024	100900	39984045	2660	2660	2660	2660	0
550	20231024	100800	39984045	2660	2660	2660	2660	4
551	20231024	100700	39973405	2660	2660	2660	2660	16
552	20231024	100600	39930845	2665	2670	2670	2665	8
553	20231024	100500	39909490	2670	2670	2670	2670	100
554	20231024	100400	39642490	2670	2670	2670	2670	1
555	20231024	100300	39639820	2675	2675	2675	2675	2058
556	20231024	100200	34134670	2675	2675	2675	2675	0
557	20231024	100100	34134670	2675	2675	2675	2675	8
558	20231024	100000	34113270	2675	2675	2675	2675	7
559	20231024	095900	34094545	2675	2675	2675	2675	7
560	20231024	095800	34075820	2675	2675	2675	2675	1
561	20231024	095700	34073145	2675	2675	2675	2675	1
562	20231024	095600	34070470	2680	2680	2680	2680	1342
563	20231024	095500	30473910	2685	2685	2685	2685	400
564	20231024	095400	29399910	2680	2680	2680	2680	7
565	20231024	095300	29381150	2680	2680	2680	2680	0
566	20231024	095200	29381150	2680	2680	2680	2680	0
567	20231024	095100	29381150	2680	2685	2685	2680	16
568	20231024	095000	29338225	2685	2685	2685	2685	12
569	20231024	094900	29306005	2685	2685	2685	2685	0
570	20231024	094800	29306005	2685	2685	2685	2685	14
571	20231024	094700	29268415	2685	2685	2685	2685	4
572	20231024	094600	29257675	2690	2690	2690	2690	0
573	20231024	094500	29257675	2690	2685	2710	2685	801
574	20231024	094400	27092505	2685	2685	2685	2685	0
575	20231024	094300	27092505	2685	2685	2685	2685	0
576	20231024	094200	27092505	2685	2685	2685	2685	0
577	20231024	094100	27092505	2685	2680	2685	2680	307
578	20231024	094000	26268245	2700	2700	2700	2700	0
579	20231024	093900	26268245	2700	2700	2700	2700	0
580	20231024	093800	26268245	2700	2685	2700	2685	110
581	20231024	093700	25971260	2700	2685	2700	2685	293
582	20231024	093600	25183500	2680	2680	2680	2680	14
583	20231024	093500	25145980	2680	2680	2680	2680	0
584	20231024	093400	25145980	2680	2680	2680	2680	0
585	20231024	093300	25145980	2680	2680	2680	2680	7
586	20231024	093200	25127220	2680	2675	2680	2675	1025
587	20231024	093100	22380325	2675	2675	2675	2675	1
588	20231024	093000	22377650	2665	2665	2665	2665	1007
589	20231024	092900	19693995	2665	2665	2665	2665	2
590	20231024	092800	19688665	2665	2665	2665	2665	0
591	20231024	092700	19688665	2665	2665	2665	2665	0
592	20231024	092600	19688665	2665	2665	2665	2665	200
593	20231024	092500	19155665	2665	2665	2665	2665	17
594	20231024	092400	19110360	2685	2685	2685	2685	465
595	20231024	092300	17861835	2685	2685	2685	2685	80
596	20231024	092200	17647035	2685	2685	2685	2685	106
597	20231024	092100	17362425	2685	2685	2685	2640	1905
598	20231024	092000	12298135	2690	2690	2690	2690	1
599	20231024	091900	12295445	2705	2690	2705	2690	390
600	20231024	091800	11241930	2705	2705	2705	2705	0
601	20231024	091700	11241930	2705	2705	2705	2705	0
602	20231024	091600	11241930	2705	2705	2705	2705	0
603	20231024	091500	11241930	2705	2705	2705	2705	0
604	20231024	091400	11241930	2705	2700	2705	2700	216
605	20231024	091300	10657780	2710	2710	2710	2710	0
606	20231024	091200	10657780	2710	2675	2710	2675	1270
607	20231024	091100	7229530	2675	2675	2675	2675	10
608	20231024	091000	7202780	2675	2675	2675	2675	0
609	20231024	090900	7202780	2675	2675	2675	2675	0
610	20231024	090800	7202780	2675	2670	2675	2670	70
611	20231024	090700	7015780	2670	2670	2670	2670	0
612	20231024	090600	7015780	2670	2670	2670	2670	0
613	20231024	090500	7015780	2670	2665	2670	2665	120
614	20231024	090400	6695975	2665	2660	2665	2660	247
615	20231024	090300	6037815	2665	2665	2665	2665	0
616	20231024	090200	6037815	2665	2665	2665	2665	200
617	20231024	090100	5504815	2665	2665	2665	2665	126
618	20231024	090000	5169025	2665	2650	2665	2650	1948