KissMeData/271830/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203200	325216220	2910	2910	2910	2910	2664
3	20231025	203100	325216220	2910	2910	2910	2910	0
4	20231025	203000	325216220	2910	2910	2910	2910	0
5	20231025	202900	325216220	2910	2910	2910	2910	0
6	20231025	202800	325216220	2910	2910	2910	2910	0
7	20231025	202700	325216220	2910	2910	2910	2910	0
8	20231025	202600	325216220	2910	2910	2910	2910	0
9	20231025	202500	325216220	2910	2910	2910	2910	0
10	20231025	202400	325216220	2910	2910	2910	2910	0
11	20231025	202300	325216220	2910	2910	2910	2910	0
12	20231025	202200	325216220	2910	2910	2910	2910	0
13	20231025	202100	325216220	2910	2910	2910	2910	0
14	20231025	202000	325216220	2910	2910	2910	2910	0
15	20231025	201900	325216220	2910	2910	2910	2910	0
16	20231025	201800	325216220	2910	2910	2910	2910	0
17	20231025	201700	325216220	2910	2910	2910	2910	0
18	20231025	201600	325216220	2910	2910	2910	2910	0
19	20231025	201500	325216220	2910	2910	2910	2910	0
20	20231025	201400	325216220	2910	2910	2910	2910	0
21	20231025	201300	325216220	2910	2910	2910	2910	0
22	20231025	201200	325216220	2910	2910	2910	2910	0
23	20231025	201100	325216220	2910	2910	2910	2910	0
24	20231025	201000	325216220	2910	2910	2910	2910	0
25	20231025	200900	325216220	2910	2910	2910	2910	0
26	20231025	200800	325216220	2910	2910	2910	2910	0
27	20231025	200700	325216220	2910	2910	2910	2910	0
28	20231025	200600	325216220	2910	2910	2910	2910	0
29	20231025	200500	325216220	2910	2910	2910	2910	0
30	20231025	200400	325216220	2910	2910	2910	2910	0
31	20231025	200300	325216220	2910	2910	2910	2910	0
32	20231025	200200	325216220	2910	2910	2910	2910	2664
33	20231025	200100	325216220	2910	2910	2910	2910	0
34	20231025	200000	325216220	2910	2910	2910	2910	0
35	20231025	195900	325216220	2910	2910	2910	2910	0
36	20231025	195800	325216220	2910	2910	2910	2910	0
37	20231025	195700	325216220	2910	2910	2910	2910	0
38	20231025	195600	325216220	2910	2910	2910	2910	0
39	20231025	195500	325216220	2910	2910	2910	2910	0
40	20231025	195400	325216220	2910	2910	2910	2910	0
41	20231025	195300	325216220	2910	2910	2910	2910	0
42	20231025	195200	325216220	2910	2910	2910	2910	0
43	20231025	195100	325216220	2910	2910	2910	2910	0
44	20231025	195000	325216220	2910	2910	2910	2910	0
45	20231025	194900	325216220	2910	2910	2910	2910	0
46	20231025	194800	325216220	2910	2910	2910	2910	0
47	20231025	194700	325216220	2910	2910	2910	2910	0
48	20231025	194600	325216220	2910	2910	2910	2910	0
49	20231025	194500	325216220	2910	2910	2910	2910	0
50	20231025	194400	325216220	2910	2910	2910	2910	0
51	20231025	194300	325216220	2910	2910	2910	2910	0
52	20231025	194200	325216220	2910	2910	2910	2910	0
53	20231025	194100	325216220	2910	2910	2910	2910	0
54	20231025	194000	325216220	2910	2910	2910	2910	0
55	20231025	193900	325216220	2910	2910	2910	2910	0
56	20231025	193800	325216220	2910	2910	2910	2910	0
57	20231025	193700	325216220	2910	2910	2910	2910	0
58	20231025	193600	325216220	2910	2910	2910	2910	0
59	20231025	193500	325216220	2910	2910	2910	2910	0
60	20231025	193400	325216220	2910	2910	2910	2910	0
61	20231025	193300	325216220	2910	2910	2910	2910	0
62	20231025	193200	325216220	2910	2910	2910	2910	2664
63	20231025	193100	325216220	2910	2910	2910	2910	0
64	20231025	193000	325216220	2910	2910	2910	2910	0
65	20231025	192900	325216220	2910	2910	2910	2910	0
66	20231025	192800	325216220	2910	2910	2910	2910	0
67	20231025	192700	325216220	2910	2910	2910	2910	0
68	20231025	192600	325216220	2910	2910	2910	2910	0
69	20231025	192500	325216220	2910	2910	2910	2910	0
70	20231025	192400	325216220	2910	2910	2910	2910	0
71	20231025	192300	325216220	2910	2910	2910	2910	0
72	20231025	192200	325216220	2910	2910	2910	2910	0
73	20231025	192100	325216220	2910	2910	2910	2910	0
74	20231025	192000	325216220	2910	2910	2910	2910	0
75	20231025	191900	325216220	2910	2910	2910	2910	0
76	20231025	191800	325216220	2910	2910	2910	2910	0
77	20231025	191700	325216220	2910	2910	2910	2910	0
78	20231025	191600	325216220	2910	2910	2910	2910	0
79	20231025	191500	325216220	2910	2910	2910	2910	0
80	20231025	191400	325216220	2910	2910	2910	2910	0
81	20231025	191300	325216220	2910	2910	2910	2910	0
82	20231025	191200	325216220	2910	2910	2910	2910	0
83	20231025	191100	325216220	2910	2910	2910	2910	0
84	20231025	191000	325216220	2910	2910	2910	2910	0
85	20231025	190900	325216220	2910	2910	2910	2910	0
86	20231025	190800	325216220	2910	2910	2910	2910	0
87	20231025	190700	325216220	2910	2910	2910	2910	0
88	20231025	190600	325216220	2910	2910	2910	2910	0
89	20231025	190500	325216220	2910	2910	2910	2910	0
90	20231025	190400	325216220	2910	2910	2910	2910	0
91	20231025	190300	325216220	2910	2910	2910	2910	0
92	20231025	190200	325216220	2910	2910	2910	2910	2664
93	20231025	190100	325216220	2910	2910	2910	2910	0
94	20231025	190000	325216220	2910	2910	2910	2910	0
95	20231025	185900	325216220	2910	2910	2910	2910	0
96	20231025	185800	325216220	2910	2910	2910	2910	0
97	20231025	185700	325216220	2910	2910	2910	2910	0
98	20231025	185600	325216220	2910	2910	2910	2910	0
99	20231025	185500	325216220	2910	2910	2910	2910	0
100	20231025	185400	325216220	2910	2910	2910	2910	0
101	20231025	185300	325216220	2910	2910	2910	2910	0
102	20231025	185200	325216220	2910	2910	2910	2910	0
103	20231025	185100	325216220	2910	2910	2910	2910	0
104	20231025	185000	325216220	2910	2910	2910	2910	0
105	20231025	184900	325216220	2910	2910	2910	2910	0
106	20231025	184800	325216220	2910	2910	2910	2910	0
107	20231025	184700	325216220	2910	2910	2910	2910	0
108	20231025	184600	325216220	2910	2910	2910	2910	0
109	20231025	184500	325216220	2910	2910	2910	2910	0
110	20231025	184400	325216220	2910	2910	2910	2910	0
111	20231025	184300	325216220	2910	2910	2910	2910	0
112	20231025	184200	325216220	2910	2910	2910	2910	0
113	20231025	184100	325216220	2910	2910	2910	2910	0
114	20231025	184000	325216220	2910	2910	2910	2910	0
115	20231025	183900	325216220	2910	2910	2910	2910	0
116	20231025	183800	325216220	2910	2910	2910	2910	0
117	20231025	183700	325216220	2910	2910	2910	2910	0
118	20231025	183600	325216220	2910	2910	2910	2910	0
119	20231025	183500	325216220	2910	2910	2910	2910	0
120	20231025	183400	325216220	2910	2910	2910	2910	0
121	20231025	183300	325216220	2910	2910	2910	2910	0
122	20231025	183200	325216220	2910	2910	2910	2910	2664
123	20231025	183100	325216220	2910	2910	2910	2910	0
124	20231025	183000	325216220	2910	2910	2910	2910	0
125	20231025	182900	325216220	2910	2910	2910	2910	0
126	20231025	182800	325216220	2910	2910	2910	2910	0
127	20231025	182700	325216220	2910	2910	2910	2910	0
128	20231025	182600	325216220	2910	2910	2910	2910	0
129	20231025	182500	325216220	2910	2910	2910	2910	0
130	20231025	182400	325216220	2910	2910	2910	2910	0
131	20231025	182300	325216220	2910	2910	2910	2910	0
132	20231025	182200	325216220	2910	2910	2910	2910	0
133	20231025	182100	325216220	2910	2910	2910	2910	0
134	20231025	182000	325216220	2910	2910	2910	2910	0
135	20231025	181900	325216220	2910	2910	2910	2910	0
136	20231025	181800	325216220	2910	2910	2910	2910	0
137	20231025	181700	325216220	2910	2910	2910	2910	0
138	20231025	181600	325216220	2910	2910	2910	2910	0
139	20231025	181500	325216220	2910	2910	2910	2910	0
140	20231025	181400	325216220	2910	2910	2910	2910	0
141	20231025	181300	325216220	2910	2910	2910	2910	0
142	20231025	181200	325216220	2910	2910	2910	2910	0
143	20231025	181100	325216220	2910	2910	2910	2910	0
144	20231025	181000	325216220	2910	2910	2910	2910	0
145	20231025	180900	325216220	2910	2910	2910	2910	0
146	20231025	180800	325216220	2910	2910	2910	2910	0
147	20231025	180700	325216220	2910	2910	2910	2910	0
148	20231025	180600	325216220	2910	2910	2910	2910	0
149	20231025	180500	325216220	2910	2910	2910	2910	0
150	20231025	180400	325216220	2910	2910	2910	2910	0
151	20231025	180300	325216220	2910	2910	2910	2910	0
152	20231025	180200	325216220	2910	2910	2910	2910	2664
153	20231025	180100	325216220	2910	2910	2910	2910	0
154	20231025	180000	325216220	2910	2910	2910	2910	0
155	20231025	175900	325216220	2910	2910	2910	2910	0
156	20231025	175800	325216220	2910	2910	2910	2910	0
157	20231025	175700	325216220	2910	2910	2910	2910	0
158	20231025	175600	325216220	2910	2910	2910	2910	0
159	20231025	175500	325216220	2910	2910	2910	2910	0
160	20231025	175400	325216220	2910	2910	2910	2910	0
161	20231025	175300	325216220	2910	2910	2910	2910	0
162	20231025	175200	325216220	2910	2910	2910	2910	0
163	20231025	175100	325216220	2910	2910	2910	2910	0
164	20231025	175000	325216220	2910	2910	2910	2910	0
165	20231025	174900	325216220	2910	2910	2910	2910	0
166	20231025	174800	325216220	2910	2910	2910	2910	0
167	20231025	174700	325216220	2910	2910	2910	2910	0
168	20231025	174600	325216220	2910	2910	2910	2910	0
169	20231025	174500	325216220	2910	2910	2910	2910	0
170	20231025	174400	325216220	2910	2910	2910	2910	0
171	20231025	174300	325216220	2910	2910	2910	2910	0
172	20231025	174200	325216220	2910	2910	2910	2910	0
173	20231025	174100	325216220	2910	2910	2910	2910	0
174	20231025	174000	325216220	2910	2910	2910	2910	0
175	20231025	173900	325216220	2910	2910	2910	2910	0
176	20231025	173800	325216220	2910	2910	2910	2910	0
177	20231025	173700	325216220	2910	2910	2910	2910	0
178	20231025	173600	325216220	2910	2910	2910	2910	0
179	20231025	173500	325216220	2910	2910	2910	2910	0
180	20231025	173400	325216220	2910	2910	2910	2910	0
181	20231025	173300	325216220	2910	2910	2910	2910	0
182	20231025	173200	325216220	2910	2910	2910	2910	2664
183	20231025	173100	325216220	2910	2910	2910	2910	0
184	20231025	173000	325216220	2910	2910	2910	2910	0
185	20231025	172900	325216220	2910	2910	2910	2910	0
186	20231025	172800	325216220	2910	2910	2910	2910	0
187	20231025	172700	325216220	2910	2910	2910	2910	0
188	20231025	172600	325216220	2910	2910	2910	2910	0
189	20231025	172500	325216220	2910	2910	2910	2910	0
190	20231025	172400	325216220	2910	2910	2910	2910	0
191	20231025	172300	325216220	2910	2910	2910	2910	0
192	20231025	172200	325216220	2910	2910	2910	2910	0
193	20231025	172100	325216220	2910	2910	2910	2910	0
194	20231025	172000	325216220	2910	2910	2910	2910	0
195	20231025	171900	325216220	2910	2910	2910	2910	0
196	20231025	171800	325216220	2910	2910	2910	2910	0
197	20231025	171700	325216220	2910	2910	2910	2910	0
198	20231025	171600	325216220	2910	2910	2910	2910	0
199	20231025	171500	325216220	2910	2910	2910	2910	0
200	20231025	171400	325216220	2910	2910	2910	2910	0
201	20231025	171300	325216220	2910	2910	2910	2910	0
202	20231025	171200	325216220	2910	2910	2910	2910	0
203	20231025	171100	325216220	2910	2910	2910	2910	0
204	20231025	171000	325216220	2910	2910	2910	2910	0
205	20231025	170900	325216220	2910	2910	2910	2910	0
206	20231025	170800	325216220	2910	2910	2910	2910	0
207	20231025	170700	325216220	2910	2910	2910	2910	0
208	20231025	170600	325216220	2910	2910	2910	2910	0
209	20231025	170500	325216220	2910	2910	2910	2910	0
210	20231025	170400	325216220	2910	2910	2910	2910	0
211	20231025	170300	325216220	2910	2910	2910	2910	0
212	20231025	170200	325216220	2910	2910	2910	2910	2664
213	20231025	170100	325216220	2910	2910	2910	2910	0
214	20231025	170000	325216220	2910	2910	2910	2910	0
215	20231025	165900	325216220	2910	2910	2910	2910	0
216	20231025	165800	325216220	2910	2910	2910	2910	0
217	20231025	165700	325216220	2910	2910	2910	2910	0
218	20231025	165600	325216220	2910	2910	2910	2910	0
219	20231025	165500	325216220	2910	2910	2910	2910	0
220	20231025	165400	325216220	2910	2910	2910	2910	0
221	20231025	165300	325216220	2910	2910	2910	2910	0
222	20231025	165200	325216220	2910	2910	2910	2910	0
223	20231025	165100	325216220	2910	2910	2910	2910	0
224	20231025	165000	325216220	2910	2910	2910	2910	0
225	20231025	164900	325216220	2910	2910	2910	2910	0
226	20231025	164800	325216220	2910	2910	2910	2910	0
227	20231025	164700	325216220	2910	2910	2910	2910	0
228	20231025	164600	325216220	2910	2910	2910	2910	0
229	20231025	164500	325216220	2910	2910	2910	2910	0
230	20231025	164400	325216220	2910	2910	2910	2910	0
231	20231025	164300	325216220	2910	2910	2910	2910	0
232	20231025	164200	325216220	2910	2910	2910	2910	0
233	20231025	164100	325216220	2910	2910	2910	2910	0
234	20231025	164000	325216220	2910	2910	2910	2910	0
235	20231025	163900	325216220	2910	2910	2910	2910	0
236	20231025	163800	325216220	2910	2910	2910	2910	0
237	20231025	163700	325216220	2910	2910	2910	2910	0
238	20231025	163600	325216220	2910	2910	2910	2910	0
239	20231025	163500	325216220	2910	2910	2910	2910	0
240	20231025	163400	325216220	2910	2910	2910	2910	0
241	20231025	163300	325216220	2910	2910	2910	2910	0
242	20231025	163200	325216220	2910	2910	2910	2910	2664
243	20231025	163100	325216220	2910	2910	2910	2910	0
244	20231025	163000	325216220	2910	2910	2910	2910	0
245	20231025	162900	325216220	2910	2910	2910	2910	0
246	20231025	162800	325216220	2910	2910	2910	2910	0
247	20231025	162700	325216220	2910	2910	2910	2910	0
248	20231025	162600	325216220	2910	2910	2910	2910	0
249	20231025	162500	325216220	2910	2910	2910	2910	0
250	20231025	162400	325216220	2910	2910	2910	2910	0
251	20231025	162300	325216220	2910	2910	2910	2910	0
252	20231025	162200	325216220	2910	2910	2910	2910	0
253	20231025	162100	325216220	2910	2910	2910	2910	0
254	20231025	162000	325216220	2910	2910	2910	2910	0
255	20231025	161900	325216220	2910	2910	2910	2910	0
256	20231025	161800	325216220	2910	2910	2910	2910	0
257	20231025	161700	325216220	2910	2910	2910	2910	0
258	20231025	161600	325216220	2910	2910	2910	2910	0
259	20231025	161500	325216220	2910	2910	2910	2910	0
260	20231025	161400	325216220	2910	2910	2910	2910	0
261	20231025	161300	325216220	2910	2910	2910	2910	0
262	20231025	161200	325216220	2910	2910	2910	2910	0
263	20231025	161100	325216220	2910	2910	2910	2910	0
264	20231025	161000	325216220	2910	2910	2910	2910	0
265	20231025	160900	325216220	2910	2910	2910	2910	0
266	20231025	160800	325216220	2910	2910	2910	2910	0
267	20231025	160700	325216220	2910	2910	2910	2910	0
268	20231025	160600	325216220	2910	2910	2910	2910	0
269	20231025	160500	325216220	2910	2910	2910	2910	0
270	20231025	160400	325216220	2910	2910	2910	2910	0
271	20231025	160300	325216220	2910	2910	2910	2910	0
272	20231025	160200	325216220	2910	2910	2910	2910	2664
273	20231025	160100	325216220	2910	2910	2910	2910	0
274	20231025	160000	325216220	2910	2910	2910	2910	0
275	20231025	155900	325216220	2910	2910	2910	2910	0
276	20231025	155800	325216220	2910	2910	2910	2910	0
277	20231025	155700	325216220	2910	2910	2910	2910	0
278	20231025	155600	325216220	2910	2910	2910	2910	0
279	20231025	155500	325216220	2910	2910	2910	2910	0
280	20231025	155400	325216220	2910	2910	2910	2910	0
281	20231025	155300	325216220	2910	2910	2910	2910	0
282	20231025	155200	325216220	2910	2910	2910	2910	0
283	20231025	155100	325216220	2910	2910	2910	2910	0
284	20231025	155000	325216220	2910	2910	2910	2910	0
285	20231025	154900	325216220	2910	2910	2910	2910	0
286	20231025	154800	325216220	2910	2910	2910	2910	0
287	20231025	154700	325216220	2910	2910	2910	2910	0
288	20231025	154600	325216220	2910	2910	2910	2910	0
289	20231025	154500	325216220	2910	2910	2910	2910	0
290	20231025	154400	325216220	2910	2910	2910	2910	0
291	20231025	154300	325216220	2910	2910	2910	2910	0
292	20231025	154200	325216220	2910	2910	2910	2910	0
293	20231025	154100	325216220	2910	2910	2910	2910	0
294	20231025	154000	325216220	2910	2910	2910	2910	0
295	20231025	153900	325216220	2910	2910	2910	2910	0
296	20231025	153800	325216220	2910	2910	2910	2910	0
297	20231025	153700	325216220	2910	2910	2910	2910	0
298	20231025	153600	325216220	2910	2910	2910	2910	0
299	20231025	153500	325216220	2910	2910	2910	2910	0
300	20231025	153400	325216220	2910	2910	2910	2910	0
301	20231025	153300	325216220	2910	2910	2910	2910	0
302	20231025	153200	325216220	2910	2910	2910	2910	2664
303	20231025	153100	325216220	2910	2910	2910	2910	0
304	20231025	153000	325216220	2910	2910	2910	2910	2664
305	20231025	152900	317463980	2940	2940	2940	2940	0
306	20231025	152800	317463980	2940	2940	2940	2940	0
307	20231025	152700	317463980	2940	2940	2940	2940	0
308	20231025	152600	317463980	2940	2940	2940	2940	0
309	20231025	152500	317463980	2940	2940	2940	2940	0
310	20231025	152400	317463980	2940	2940	2940	2940	0
311	20231025	152300	317463980	2940	2940	2940	2940	0
312	20231025	152200	317463980	2940	2940	2940	2940	0
313	20231025	152100	317463980	2940	2940	2940	2940	0
314	20231025	152000	317463980	2940	2940	2940	2940	0
315	20231025	151900	317463980	2940	2935	2940	2935	58
316	20231025	151800	317293650	2925	2915	2925	2915	449
317	20231025	151700	315982050	2910	2925	2925	2910	524
318	20231025	151600	314456260	2910	2920	2925	2910	292
319	20231025	151500	313604970	2920	2910	2920	2910	3401
320	20231025	151400	303705340	2910	2915	2915	2910	284
321	20231025	151300	302878850	2915	2915	2920	2915	3338
322	20231025	151200	293140430	2915	2920	2920	2915	4143
323	20231025	151100	281052620	2925	2935	2935	2925	1046
324	20231025	151000	277987595	2930	2935	2940	2930	75
325	20231025	150900	277767325	2955	2955	2955	2955	0
326	20231025	150800	277767325	2955	2950	2955	2945	259
327	20231025	150700	277003275	2925	2925	2925	2925	0
328	20231025	150600	277003275	2925	2950	2950	2925	3000
329	20231025	150500	268227205	2960	2960	2960	2960	0
330	20231025	150400	268227205	2960	2960	2960	2960	0
331	20231025	150300	268227205	2960	2960	2960	2960	7
332	20231025	150200	268206485	2950	2950	2950	2950	0
333	20231025	150100	268206485	2950	2950	2950	2950	1
334	20231025	150000	268203535	2950	2955	2955	2950	423
335	20231025	145900	266955680	2970	2970	2970	2970	0
336	20231025	145800	266955680	2970	2970	2970	2970	0
337	20231025	145700	266955680	2970	2920	2970	2920	5815
338	20231025	145600	249975580	2920	2915	2920	2915	1130
339	20231025	145500	246675985	2920	2920	2920	2920	61
340	20231025	145400	246497865	2920	2920	2920	2920	0
341	20231025	145300	246497865	2920	2920	2920	2915	1633
342	20231025	145200	241732005	2920	2920	2920	2920	10
343	20231025	145100	241702805	2920	2920	2920	2920	0
344	20231025	145000	241702805	2920	2920	2920	2920	0
345	20231025	144900	241702805	2920	2920	2920	2920	15
346	20231025	144800	241659005	2920	2920	2920	2920	46
347	20231025	144700	241524685	2920	2920	2920	2920	49
348	20231025	144600	241381605	2920	2920	2920	2920	49
349	20231025	144500	241238525	2920	2920	2920	2920	1093
350	20231025	144400	238046965	2920	2925	2925	2920	624
351	20231025	144300	236224880	2920	2930	2930	2920	1578
352	20231025	144200	231614805	2935	2935	2935	2935	0
353	20231025	144100	231614805	2935	2935	2935	2935	5
354	20231025	144000	231600130	2935	2935	2935	2935	5
355	20231025	143900	231585455	2930	2930	2930	2930	0
356	20231025	143800	231585455	2930	2945	2945	2930	949
357	20231025	143700	228801525	2950	2950	2950	2950	0
358	20231025	143600	228801525	2950	2955	2955	2950	1163
359	20231025	143500	225370110	2975	2975	2975	2975	0
360	20231025	143400	225370110	2975	2975	2975	2975	0
361	20231025	143300	225370110	2975	2975	2975	2975	0
362	20231025	143200	225370110	2975	2960	2975	2960	82
363	20231025	143100	225126285	2960	2960	2960	2960	0
364	20231025	143000	225126285	2960	2960	2960	2960	300
365	20231025	142900	224238285	2960	2960	2960	2960	0
366	20231025	142800	224238285	2960	2960	2960	2960	0
367	20231025	142700	224238285	2960	2960	2960	2960	5
368	20231025	142600	224223485	2955	2955	2955	2955	10
369	20231025	142500	224193935	2955	2955	2955	2955	0
370	20231025	142400	224193935	2955	2955	2955	2955	1
371	20231025	142300	224190980	2960	2960	2960	2960	0
372	20231025	142200	224190980	2960	2960	2960	2960	0
373	20231025	142100	224190980	2960	2960	2960	2960	5
374	20231025	142000	224176180	2955	2955	2955	2955	12
375	20231025	141900	224140720	2955	2955	2955	2955	0
376	20231025	141800	224140720	2955	2955	2955	2955	1
377	20231025	141700	224137765	2955	2955	2955	2955	0
378	20231025	141600	224137765	2955	2955	2955	2955	1
379	20231025	141500	224134810	2955	2955	2955	2955	530
380	20231025	141400	222568660	2955	2955	2955	2955	1
381	20231025	141300	222565705	2955	2955	2955	2955	0
382	20231025	141200	222565705	2955	2955	2955	2955	0
383	20231025	141100	222565705	2955	2955	2955	2955	337
384	20231025	141000	221569870	2950	2950	2950	2950	0
385	20231025	140900	221569870	2950	2950	2950	2950	0
386	20231025	140800	221569870	2950	2950	2950	2950	0
387	20231025	140700	221569870	2950	2950	2950	2950	0
388	20231025	140600	221569870	2950	2950	2950	2950	0
389	20231025	140500	221569870	2950	2950	2950	2950	15
390	20231025	140400	221525620	2945	2945	2945	2945	0
391	20231025	140300	221525620	2945	2945	2945	2945	0
392	20231025	140200	221525620	2945	2950	2950	2945	303
393	20231025	140100	220632270	2950	2950	2950	2950	338
394	20231025	140000	219635170	2945	2945	2945	2945	35
395	20231025	135900	219532095	2945	2945	2945	2945	0
396	20231025	135800	219532095	2945	2945	2945	2945	2
397	20231025	135700	219526205	2955	2955	2955	2955	0
398	20231025	135600	219526205	2955	2955	2955	2955	0
399	20231025	135500	219526205	2955	2955	2955	2955	0
400	20231025	135400	219526205	2955	2950	2955	2950	22
401	20231025	135300	219461200	2955	2955	2955	2955	0
402	20231025	135200	219461200	2955	2955	2955	2955	0
403	20231025	135100	219461200	2955	2950	2955	2950	200
404	20231025	135000	218870675	2950	2950	2950	2950	2981
405	20231025	134900	210076725	2940	2940	2940	2940	0
406	20231025	134800	210076725	2940	2940	2940	2940	0
407	20231025	134700	210076725	2940	2940	2940	2940	0
408	20231025	134600	210076725	2940	2940	2940	2940	0
409	20231025	134500	210076725	2940	2940	2940	2940	0
410	20231025	134400	210076725	2940	2940	2940	2940	1
411	20231025	134300	210073785	2925	2925	2925	2925	0
412	20231025	134200	210073785	2925	2925	2925	2925	0
413	20231025	134100	210073785	2925	2925	2925	2925	0
414	20231025	134000	210073785	2925	2925	2925	2925	16
415	20231025	133900	210026985	2920	2920	2920	2920	13697
416	20231025	133800	170031745	2920	2945	2945	2920	6430
417	20231025	133700	151241980	2945	2945	2945	2945	3
418	20231025	133600	151233145	2940	2940	2940	2940	0
419	20231025	133500	151233145	2940	2940	2940	2940	0
420	20231025	133400	151233145	2940	2940	2940	2940	0
421	20231025	133300	151233145	2940	2940	2940	2940	0
422	20231025	133200	151233145	2940	2940	2940	2940	0
423	20231025	133100	151233145	2940	2940	2940	2940	4
424	20231025	133000	151221385	2935	2935	2935	2935	0
425	20231025	132900	151221385	2935	2935	2935	2935	0
426	20231025	132800	151221385	2935	2935	2935	2935	1343
427	20231025	132700	147279680	2940	2940	2940	2940	0
428	20231025	132600	147279680	2940	2940	2940	2940	0
429	20231025	132500	147279680	2940	2940	2940	2940	56
430	20231025	132400	147115040	2940	2940	2940	2940	50
431	20231025	132300	146968040	2940	2940	2940	2940	0
432	20231025	132200	146968040	2940	2940	2940	2940	0
433	20231025	132100	146968040	2940	2940	2940	2940	57
434	20231025	132000	146800460	2935	2940	2940	2935	16
435	20231025	131900	146753440	2940	2940	2940	2940	0
436	20231025	131800	146753440	2940	2940	2940	2940	789
437	20231025	131700	144433780	2950	2950	2950	2950	149
438	20231025	131600	143994230	2950	2950	2950	2950	163
439	20231025	131500	143513380	2950	2945	2950	2940	1353
440	20231025	131400	139530590	2950	2950	2950	2950	126
441	20231025	131300	139158890	2960	2960	2960	2960	0
442	20231025	131200	139158890	2960	2960	2960	2960	1
443	20231025	131100	139155930	2950	2950	2950	2950	200
444	20231025	131000	138565930	2955	2955	2955	2955	765
445	20231025	130900	136305355	2965	2965	2965	2965	1
446	20231025	130800	136302390	2960	2960	2960	2960	8
447	20231025	130700	136278710	2960	2960	2960	2960	0
448	20231025	130600	136278710	2960	2960	2960	2960	2
449	20231025	130500	136272790	2960	2960	2960	2960	4
450	20231025	130400	136260950	2960	2960	2960	2960	5
451	20231025	130300	136246150	2960	2960	2960	2960	30
452	20231025	130200	136157350	2955	2955	2955	2955	0
453	20231025	130100	136157350	2955	2955	2955	2955	0
454	20231025	130000	136157350	2955	2955	2955	2955	0
455	20231025	125900	136157350	2955	2955	2955	2955	0
456	20231025	125800	136157350	2955	2955	2955	2955	349
457	20231025	125700	135126055	2960	2960	2960	2960	90
458	20231025	125600	134859655	2965	2965	2965	2965	0
459	20231025	125500	134859655	2965	2965	2965	2965	0
460	20231025	125400	134859655	2965	2965	2965	2965	0
461	20231025	125300	134859655	2965	2955	2965	2955	28
462	20231025	125200	134776825	2950	2950	2950	2950	0
463	20231025	125100	134776825	2950	2950	2950	2950	488
464	20231025	125000	133337225	2945	2945	2945	2945	0
465	20231025	124900	133337225	2945	2945	2945	2945	0
466	20231025	124800	133337225	2945	2945	2945	2945	272
467	20231025	124700	132536185	2940	2940	2940	2940	0
468	20231025	124600	132536185	2940	2940	2940	2940	0
469	20231025	124500	132536185	2940	2945	2945	2940	1330
470	20231025	124400	128625965	2945	2945	2945	2945	12
471	20231025	124300	128590625	2945	2945	2945	2945	121
472	20231025	124200	128234280	2945	2950	2950	2945	32
473	20231025	124100	128139930	2950	2950	2950	2950	12
474	20231025	124000	128104530	2950	2950	2950	2950	24
475	20231025	123900	128033730	2950	2960	2970	2950	254
476	20231025	123800	127282510	2965	2975	2975	2965	4267
477	20231025	123700	114606700	2975	2980	2980	2975	247
478	20231025	123600	113871240	2980	2980	2980	2980	35
479	20231025	123500	113766940	2980	2990	2995	2980	74
480	20231025	123400	113546305	2995	2995	2995	2995	99
481	20231025	123300	113249800	2995	2995	2995	2995	1
482	20231025	123200	113246805	2995	2995	2995	2995	0
483	20231025	123100	113246805	2995	2995	2995	2995	0
484	20231025	123000	113246805	2995	2995	2995	2995	0
485	20231025	122900	113246805	2995	2995	2995	2995	0
486	20231025	122800	113246805	2995	2995	2995	2995	11
487	20231025	122700	113213860	2990	2990	2990	2990	0
488	20231025	122600	113213860	2990	2990	2990	2990	0
489	20231025	122500	113213860	2990	2990	2990	2990	0
490	20231025	122400	113213860	2990	2990	2990	2990	0
491	20231025	122300	113213860	2990	2990	2990	2990	0
492	20231025	122200	113213860	2990	2990	2990	2990	1672
493	20231025	122100	108214580	2995	2995	2995	2995	0
494	20231025	122000	108214580	2995	2995	2995	2995	0
495	20231025	121900	108214580	2995	2995	2995	2995	0
496	20231025	121800	108214580	2995	2995	2995	2995	715
497	20231025	121700	106073155	2995	2995	2995	2995	0
498	20231025	121600	106073155	2995	2995	2995	2995	0
499	20231025	121500	106073155	2995	2995	2995	2995	0
500	20231025	121400	106073155	2995	2995	2995	2995	120
501	20231025	121300	105713755	2995	2995	2995	2995	0
502	20231025	121200	105713755	2995	2995	2995	2995	0
503	20231025	121100	105713755	2995	2995	2995	2995	0
504	20231025	121000	105713755	2995	2995	2995	2995	0
505	20231025	120900	105713755	2995	2995	2995	2995	0
506	20231025	120800	105713755	2995	2995	2995	2995	0
507	20231025	120700	105713755	2995	2975	2995	2975	3
508	20231025	120600	105704810	2975	2980	2980	2975	324
509	20231025	120500	104739310	2980	2980	2980	2980	0
510	20231025	120400	104739310	2980	2980	2980	2980	0
511	20231025	120300	104739310	2980	2980	2980	2980	0
512	20231025	120200	104739310	2980	2980	2980	2980	0
513	20231025	120100	104739310	2980	2990	2990	2980	30
514	20231025	120000	104649655	2990	2990	2990	2990	0
515	20231025	115900	104649655	2990	2990	2990	2990	0
516	20231025	115800	104649655	2990	2990	2990	2990	0
517	20231025	115700	104649655	2990	2990	2990	2990	0
518	20231025	115600	104649655	2990	2990	2990	2990	0
519	20231025	115500	104649655	2990	2990	2990	2990	0
520	20231025	115400	104649655	2990	2990	2990	2990	0
521	20231025	115300	104649655	2990	2990	2990	2990	0
522	20231025	115200	104649655	2990	2990	2990	2990	89
523	20231025	115100	104383545	2995	2995	2995	2995	0
524	20231025	115000	104383545	2995	2995	2995	2995	0
525	20231025	114900	104383545	2995	2995	2995	2995	0
526	20231025	114800	104383545	2995	2995	2995	2995	0
527	20231025	114700	104383545	2995	2995	2995	2995	1
528	20231025	114600	104380550	2995	2995	2995	2995	32
529	20231025	114500	104284710	3000	3000	3000	3000	20
530	20231025	114400	104224710	2995	2995	2995	2995	63
531	20231025	114300	104036025	2995	2995	2995	2995	907
532	20231025	114200	101319560	2990	2990	2990	2990	40
533	20231025	114100	101199960	2985	2980	2985	2980	561
534	20231025	114000	99527875	2985	2985	2985	2985	0
535	20231025	113900	99527875	2985	2985	2985	2985	90
536	20231025	113800	99259225	2985	2985	2985	2985	100
537	20231025	113700	98960725	2985	2985	2985	2985	20
538	20231025	113600	98901025	2985	2985	2985	2985	0
539	20231025	113500	98901025	2985	2985	2985	2985	0
540	20231025	113400	98901025	2985	2985	2985	2985	0
541	20231025	113300	98901025	2985	2985	2985	2985	0
542	20231025	113200	98901025	2985	2985	2985	2985	50
543	20231025	113100	98751775	2980	2980	2980	2980	0
544	20231025	113000	98751775	2980	2980	2980	2980	0
545	20231025	112900	98751775	2980	2980	2980	2980	601
546	20231025	112800	96960795	2980	2980	2980	2980	0
547	20231025	112700	96960795	2980	2980	2980	2980	0
548	20231025	112600	96960795	2980	2980	2980	2980	255
549	20231025	112500	96200895	2980	2980	2980	2980	1118
550	20231025	112400	92869255	2980	2980	2980	2980	0
551	20231025	112300	92869255	2980	2980	2980	2980	0
552	20231025	112200	92869255	2980	2980	2980	2980	0
553	20231025	112100	92869255	2980	2980	2980	2980	15
554	20231025	112000	92824555	2980	2980	2980	2980	51
555	20231025	111900	92672575	2980	2980	2980	2980	100
556	20231025	111800	92374575	2980	2980	2980	2980	210
557	20231025	111700	91748775	2980	2980	2980	2980	0
558	20231025	111600	91748775	2980	2980	2980	2980	0
559	20231025	111500	91748775	2980	2980	2980	2980	300
560	20231025	111400	90854775	2980	2980	2980	2980	0
561	20231025	111300	90854775	2980	2980	2980	2980	0
562	20231025	111200	90854775	2980	2980	2980	2980	0
563	20231025	111100	90854775	2980	2980	2980	2980	0
564	20231025	111000	90854775	2980	2975	2980	2975	12
565	20231025	110900	90819070	2980	2980	2980	2980	12
566	20231025	110800	90783310	2980	2980	2980	2980	15
567	20231025	110700	90738610	2980	2980	2980	2980	0
568	20231025	110600	90738610	2980	2980	2980	2980	0
569	20231025	110500	90738610	2980	2980	2980	2980	1
570	20231025	110400	90735630	2980	2980	2980	2980	59
571	20231025	110300	90559810	2980	2980	2980	2980	0
572	20231025	110200	90559810	2980	2980	2980	2980	142
573	20231025	110100	90136650	2980	2980	2980	2980	205
574	20231025	110000	89525750	2980	2980	2980	2980	1
575	20231025	105900	89522770	2980	2980	2980	2980	1
576	20231025	105800	89519790	2970	2975	2975	2970	1098
577	20231025	105700	86257930	2980	2980	2985	2980	425
578	20231025	105600	84990840	2980	2980	2980	2980	0
579	20231025	105500	84990840	2980	2980	2980	2980	186
580	20231025	105400	84436560	2980	2975	2980	2975	51
581	20231025	105300	84284585	2975	2975	2975	2975	300
582	20231025	105200	83392085	2975	3000	3000	2970	10509
583	20231025	105100	52159560	3000	3000	3000	3000	0
584	20231025	105000	52159560	3000	3000	3000	3000	0
585	20231025	104900	52159560	3000	3000	3000	3000	0
586	20231025	104800	52159560	3000	3000	3000	3000	0
587	20231025	104700	52159560	3000	3005	3005	3000	1265
588	20231025	104600	48359260	3010	3015	3015	3010	1886
589	20231025	104500	42681175	3015	3015	3015	3015	54
590	20231025	104400	42518365	3015	3015	3015	3015	0
591	20231025	104300	42518365	3015	3015	3015	3015	0
592	20231025	104200	42518365	3015	3015	3015	3015	0
593	20231025	104100	42518365	3015	3015	3015	3015	0
594	20231025	104000	42518365	3015	3015	3015	3015	0
595	20231025	103900	42518365	3015	3015	3015	3015	0
596	20231025	103800	42518365	3015	3015	3015	3015	0
597	20231025	103700	42518365	3015	3015	3015	3015	0
598	20231025	103600	42518365	3015	3015	3015	3015	6
599	20231025	103500	42500275	3020	3020	3020	3020	0
600	20231025	103400	42500275	3020	3020	3020	3020	1
601	20231025	103300	42497255	3020	3020	3020	3020	0
602	20231025	103200	42497255	3020	3020	3020	3020	0
603	20231025	103100	42497255	3020	3020	3020	3020	0
604	20231025	103000	42497255	3020	3020	3020	3020	75
605	20231025	102900	42270755	3025	3025	3025	3025	0
606	20231025	102800	42270755	3025	3020	3025	3020	793
607	20231025	102700	39872020	3025	3025	3025	3025	0
608	20231025	102600	39872020	3025	3025	3025	3025	0
609	20231025	102500	39872020	3025	3025	3025	3025	0
610	20231025	102400	39872020	3025	3025	3025	3025	0
611	20231025	102300	39872020	3025	3010	3025	3010	80
612	20231025	102200	39631010	3010	3010	3010	3010	10
613	20231025	102100	39600910	3010	3010	3010	3010	608
614	20231025	102000	37770830	3010	3010	3010	3010	134
615	20231025	101900	37367490	3000	3000	3000	3000	5
616	20231025	101800	37352490	3000	3000	3000	3000	0
617	20231025	101700	37352490	3000	3000	3000	3000	0
618	20231025	101600	37352490	3000	2990	3000	2990	1025
619	20231025	101500	34287620	2990	2990	2990	2990	110
620	20231025	101400	33958720	2995	2995	2995	2995	89
621	20231025	101300	33692165	3000	3000	3000	3000	0
622	20231025	101200	33692165	3000	3000	3000	3000	0
623	20231025	101100	33692165	3000	3000	3000	3000	0
624	20231025	101000	33692165	3000	3000	3000	3000	0
625	20231025	100900	33692165	3000	3000	3000	3000	55
626	20231025	100800	33527165	3000	3000	3000	3000	0
627	20231025	100700	33527165	3000	3000	3000	3000	260
628	20231025	100600	32747165	3000	3000	3000	3000	0
629	20231025	100500	32747165	3000	3005	3005	3000	30
630	20231025	100400	32657160	3015	3015	3015	3015	333
631	20231025	100300	31653165	3015	3015	3015	3015	0
632	20231025	100200	31653165	3015	3015	3015	3015	0
633	20231025	100100	31653165	3015	3015	3015	3015	0
634	20231025	100000	31653165	3015	3015	3015	3015	0
635	20231025	095900	31653165	3015	3015	3015	3015	155
636	20231025	095800	31185840	3030	3030	3030	3030	0
637	20231025	095700	31185840	3030	3030	3030	3030	0
638	20231025	095600	31185840	3030	3030	3030	3030	0
639	20231025	095500	31185840	3030	3030	3030	3030	0
640	20231025	095400	31185840	3030	3030	3030	3030	0
641	20231025	095300	31185840	3030	3020	3030	3020	1100
642	20231025	095200	27853420	3030	3025	3030	3025	148
643	20231025	095100	27405405	3025	3020	3025	3015	1191
644	20231025	095000	23808050	3020	3020	3020	3020	0
645	20231025	094900	23808050	3020	3020	3020	3020	0
646	20231025	094800	23808050	3020	3020	3020	3020	0
647	20231025	094700	23808050	3020	3020	3020	3020	0
648	20231025	094600	23808050	3020	3020	3020	3020	0
649	20231025	094500	23808050	3020	3020	3020	3020	0
650	20231025	094400	23808050	3020	3020	3020	3020	0
651	20231025	094300	23808050	3020	3020	3020	3020	0
652	20231025	094200	23808050	3020	3020	3020	3020	1
653	20231025	094100	23805030	3015	3015	3015	3015	47
654	20231025	094000	23663325	3015	3015	3015	3015	151
655	20231025	093900	23208060	3020	3020	3020	3020	51
656	20231025	093800	23054040	3020	3020	3020	3020	0
657	20231025	093700	23054040	3020	3020	3020	3020	0
658	20231025	093600	23054040	3020	3020	3020	3020	13
659	20231025	093500	23014780	3020	3020	3020	3020	13
660	20231025	093400	22975520	3020	3005	3020	3005	839
661	20231025	093300	20447715	3005	3000	3005	3000	156
662	20231025	093200	19979655	3000	3000	3000	3000	3
663	20231025	093100	19970655	3000	3000	3000	3000	0
664	20231025	093000	19970655	3000	2995	3000	2995	96
665	20231025	092900	19683045	2995	2995	2995	2995	435
666	20231025	092800	18380220	2995	2995	2995	2995	20
667	20231025	092700	18320320	3000	2995	3000	2995	535
668	20231025	092600	16715360	2995	2995	2995	2995	64
669	20231025	092500	16523680	2990	2990	2990	2990	1
670	20231025	092400	16520690	2990	2990	2990	2990	0
671	20231025	092300	16520690	2990	2990	2990	2990	16
672	20231025	092200	16472850	2985	2985	2985	2985	0
673	20231025	092100	16472850	2985	2985	2985	2985	0
674	20231025	092000	16472850	2985	2985	2985	2985	211
675	20231025	091900	15843015	2985	2985	2985	2985	10
676	20231025	091800	15813165	3000	3000	3000	3000	1
677	20231025	091700	15810165	2985	2985	2985	2985	0
678	20231025	091600	15810165	2985	2985	2985	2985	0
679	20231025	091500	15810165	2985	2985	2985	2985	300
680	20231025	091400	14914665	3000	3000	3000	3000	10
681	20231025	091300	14884665	3005	3000	3005	2990	390
682	20231025	091200	13715390	3000	3010	3010	3000	73
683	20231025	091100	13495810	3010	3010	3010	3010	0
684	20231025	091000	13495810	3010	3015	3015	3010	255
685	20231025	090900	12727485	3015	3015	3015	3015	10
686	20231025	090800	12697335	3010	3010	3010	3010	188
687	20231025	090700	12131455	3000	3025	3025	3000	1086
688	20231025	090600	8853110	3025	3035	3035	3025	527
689	20231025	090500	7255485	3035	3040	3040	3035	118
690	20231025	090400	6896970	3040	3040	3040	3040	0
691	20231025	090300	6896970	3040	3040	3040	3040	68
692	20231025	090200	6690250	3040	3035	3040	3035	56
693	20231025	090100	6520015	3030	3020	3030	3020	172
694	20231025	090000	6000000	3000	3000	3000	3000	2000