KissMeData/057680/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192700	814997455	2905	2905	2905	2905	4910
3	20231025	192600	814997455	2905	2905	2905	2905	0
4	20231025	192500	814997455	2905	2905	2905	2905	0
5	20231025	192400	814997455	2905	2905	2905	2905	0
6	20231025	192300	814997455	2905	2905	2905	2905	0
7	20231025	192200	814997455	2905	2905	2905	2905	0
8	20231025	192100	814997455	2905	2905	2905	2905	0
9	20231025	192000	814997455	2905	2905	2905	2905	0
10	20231025	191900	814997455	2905	2905	2905	2905	0
11	20231025	191800	814997455	2905	2905	2905	2905	0
12	20231025	191700	814997455	2905	2905	2905	2905	0
13	20231025	191600	814997455	2905	2905	2905	2905	0
14	20231025	191500	814997455	2905	2905	2905	2905	0
15	20231025	191400	814997455	2905	2905	2905	2905	0
16	20231025	191300	814997455	2905	2905	2905	2905	0
17	20231025	191200	814997455	2905	2905	2905	2905	0
18	20231025	191100	814997455	2905	2905	2905	2905	0
19	20231025	191000	814997455	2905	2905	2905	2905	0
20	20231025	190900	814997455	2905	2905	2905	2905	0
21	20231025	190800	814997455	2905	2905	2905	2905	0
22	20231025	190700	814997455	2905	2905	2905	2905	0
23	20231025	190600	814997455	2905	2905	2905	2905	0
24	20231025	190500	814997455	2905	2905	2905	2905	0
25	20231025	190400	814997455	2905	2905	2905	2905	0
26	20231025	190300	814997455	2905	2905	2905	2905	0
27	20231025	190200	814997455	2905	2905	2905	2905	0
28	20231025	190100	814997455	2905	2905	2905	2905	0
29	20231025	190000	814997455	2905	2905	2905	2905	0
30	20231025	185900	814997455	2905	2905	2905	2905	0
31	20231025	185800	814997455	2905	2905	2905	2905	0
32	20231025	185700	814997455	2905	2905	2905	2905	4910
33	20231025	185600	814997455	2905	2905	2905	2905	0
34	20231025	185500	814997455	2905	2905	2905	2905	0
35	20231025	185400	814997455	2905	2905	2905	2905	0
36	20231025	185300	814997455	2905	2905	2905	2905	0
37	20231025	185200	814997455	2905	2905	2905	2905	0
38	20231025	185100	814997455	2905	2905	2905	2905	0
39	20231025	185000	814997455	2905	2905	2905	2905	0
40	20231025	184900	814997455	2905	2905	2905	2905	0
41	20231025	184800	814997455	2905	2905	2905	2905	0
42	20231025	184700	814997455	2905	2905	2905	2905	0
43	20231025	184600	814997455	2905	2905	2905	2905	0
44	20231025	184500	814997455	2905	2905	2905	2905	0
45	20231025	184400	814997455	2905	2905	2905	2905	0
46	20231025	184300	814997455	2905	2905	2905	2905	0
47	20231025	184200	814997455	2905	2905	2905	2905	0
48	20231025	184100	814997455	2905	2905	2905	2905	0
49	20231025	184000	814997455	2905	2905	2905	2905	0
50	20231025	183900	814997455	2905	2905	2905	2905	0
51	20231025	183800	814997455	2905	2905	2905	2905	0
52	20231025	183700	814997455	2905	2905	2905	2905	0
53	20231025	183600	814997455	2905	2905	2905	2905	0
54	20231025	183500	814997455	2905	2905	2905	2905	0
55	20231025	183400	814997455	2905	2905	2905	2905	0
56	20231025	183300	814997455	2905	2905	2905	2905	0
57	20231025	183200	814997455	2905	2905	2905	2905	0
58	20231025	183100	814997455	2905	2905	2905	2905	0
59	20231025	183000	814997455	2905	2905	2905	2905	0
60	20231025	182900	814997455	2905	2905	2905	2905	0
61	20231025	182800	814997455	2905	2905	2905	2905	0
62	20231025	182700	814997455	2905	2905	2905	2905	4910
63	20231025	182600	814997455	2905	2905	2905	2905	0
64	20231025	182500	814997455	2905	2905	2905	2905	0
65	20231025	182400	814997455	2905	2905	2905	2905	0
66	20231025	182300	814997455	2905	2905	2905	2905	0
67	20231025	182200	814997455	2905	2905	2905	2905	0
68	20231025	182100	814997455	2905	2905	2905	2905	0
69	20231025	182000	814997455	2905	2905	2905	2905	0
70	20231025	181900	814997455	2905	2905	2905	2905	0
71	20231025	181800	814997455	2905	2905	2905	2905	0
72	20231025	181700	814997455	2905	2905	2905	2905	0
73	20231025	181600	814997455	2905	2905	2905	2905	0
74	20231025	181500	814997455	2905	2905	2905	2905	0
75	20231025	181400	814997455	2905	2905	2905	2905	0
76	20231025	181300	814997455	2905	2905	2905	2905	0
77	20231025	181200	814997455	2905	2905	2905	2905	0
78	20231025	181100	814997455	2905	2905	2905	2905	0
79	20231025	181000	814997455	2905	2905	2905	2905	0
80	20231025	180900	814997455	2905	2905	2905	2905	0
81	20231025	180800	814997455	2905	2905	2905	2905	0
82	20231025	180700	814997455	2905	2905	2905	2905	0
83	20231025	180600	814997455	2905	2905	2905	2905	0
84	20231025	180500	814997455	2905	2905	2905	2905	0
85	20231025	180400	814997455	2905	2905	2905	2905	0
86	20231025	180300	814997455	2905	2905	2905	2905	0
87	20231025	180200	814997455	2905	2905	2905	2905	0
88	20231025	180100	814997455	2905	2905	2905	2905	0
89	20231025	180000	814997455	2905	2905	2905	2905	0
90	20231025	175900	814997455	2905	2905	2905	2905	0
91	20231025	175800	814997455	2905	2905	2905	2905	0
92	20231025	175700	814997455	2905	2905	2905	2905	4910
93	20231025	175600	814997455	2905	2905	2905	2905	0
94	20231025	175500	814997455	2905	2905	2905	2905	0
95	20231025	175400	814997455	2905	2905	2905	2905	0
96	20231025	175300	814997455	2905	2905	2905	2905	0
97	20231025	175200	814997455	2905	2905	2905	2905	0
98	20231025	175100	814997455	2905	2905	2905	2905	0
99	20231025	175000	814997455	2905	2905	2905	2905	0
100	20231025	174900	814997455	2905	2905	2905	2905	0
101	20231025	174800	814997455	2905	2905	2905	2905	0
102	20231025	174700	814997455	2905	2905	2905	2905	0
103	20231025	174600	814997455	2905	2905	2905	2905	0
104	20231025	174500	814997455	2905	2905	2905	2905	0
105	20231025	174400	814997455	2905	2905	2905	2905	0
106	20231025	174300	814997455	2905	2905	2905	2905	0
107	20231025	174200	814997455	2905	2905	2905	2905	0
108	20231025	174100	814997455	2905	2905	2905	2905	0
109	20231025	174000	814997455	2905	2905	2905	2905	0
110	20231025	173900	814997455	2905	2905	2905	2905	0
111	20231025	173800	814997455	2905	2905	2905	2905	0
112	20231025	173700	814997455	2905	2905	2905	2905	0
113	20231025	173600	814997455	2905	2905	2905	2905	0
114	20231025	173500	814997455	2905	2905	2905	2905	0
115	20231025	173400	814997455	2905	2905	2905	2905	0
116	20231025	173300	814997455	2905	2905	2905	2905	0
117	20231025	173200	814997455	2905	2905	2905	2905	0
118	20231025	173100	814997455	2905	2905	2905	2905	0
119	20231025	173000	814997455	2905	2905	2905	2905	0
120	20231025	172900	814997455	2905	2905	2905	2905	0
121	20231025	172800	814997455	2905	2905	2905	2905	0
122	20231025	172700	814997455	2905	2905	2905	2905	4910
123	20231025	172600	814997455	2905	2905	2905	2905	0
124	20231025	172500	814997455	2905	2905	2905	2905	0
125	20231025	172400	814997455	2905	2905	2905	2905	0
126	20231025	172300	814997455	2905	2905	2905	2905	0
127	20231025	172200	814997455	2905	2905	2905	2905	0
128	20231025	172100	814997455	2905	2905	2905	2905	0
129	20231025	172000	814997455	2905	2905	2905	2905	0
130	20231025	171900	814997455	2905	2905	2905	2905	0
131	20231025	171800	814997455	2905	2905	2905	2905	0
132	20231025	171700	814997455	2905	2905	2905	2905	0
133	20231025	171600	814997455	2905	2905	2905	2905	0
134	20231025	171500	814997455	2905	2905	2905	2905	0
135	20231025	171400	814997455	2905	2905	2905	2905	0
136	20231025	171300	814997455	2905	2905	2905	2905	0
137	20231025	171200	814997455	2905	2905	2905	2905	0
138	20231025	171100	814997455	2905	2905	2905	2905	0
139	20231025	171000	814997455	2905	2905	2905	2905	0
140	20231025	170900	814997455	2905	2905	2905	2905	0
141	20231025	170800	814997455	2905	2905	2905	2905	0
142	20231025	170700	814997455	2905	2905	2905	2905	0
143	20231025	170600	814997455	2905	2905	2905	2905	0
144	20231025	170500	814997455	2905	2905	2905	2905	0
145	20231025	170400	814997455	2905	2905	2905	2905	0
146	20231025	170300	814997455	2905	2905	2905	2905	0
147	20231025	170200	814997455	2905	2905	2905	2905	0
148	20231025	170100	814997455	2905	2905	2905	2905	0
149	20231025	170000	814997455	2905	2905	2905	2905	0
150	20231025	165900	814997455	2905	2905	2905	2905	0
151	20231025	165800	814997455	2905	2905	2905	2905	0
152	20231025	165700	814997455	2905	2905	2905	2905	4910
153	20231025	165600	814997455	2905	2905	2905	2905	0
154	20231025	165500	814997455	2905	2905	2905	2905	0
155	20231025	165400	814997455	2905	2905	2905	2905	0
156	20231025	165300	814997455	2905	2905	2905	2905	0
157	20231025	165200	814997455	2905	2905	2905	2905	0
158	20231025	165100	814997455	2905	2905	2905	2905	0
159	20231025	165000	814997455	2905	2905	2905	2905	0
160	20231025	164900	814997455	2905	2905	2905	2905	0
161	20231025	164800	814997455	2905	2905	2905	2905	0
162	20231025	164700	814997455	2905	2905	2905	2905	0
163	20231025	164600	814997455	2905	2905	2905	2905	0
164	20231025	164500	814997455	2905	2905	2905	2905	0
165	20231025	164400	814997455	2905	2905	2905	2905	0
166	20231025	164300	814997455	2905	2905	2905	2905	0
167	20231025	164200	814997455	2905	2905	2905	2905	0
168	20231025	164100	814997455	2905	2905	2905	2905	0
169	20231025	164000	814997455	2905	2905	2905	2905	0
170	20231025	163900	814997455	2905	2905	2905	2905	0
171	20231025	163800	814997455	2905	2905	2905	2905	0
172	20231025	163700	814997455	2905	2905	2905	2905	0
173	20231025	163600	814997455	2905	2905	2905	2905	0
174	20231025	163500	814997455	2905	2905	2905	2905	0
175	20231025	163400	814997455	2905	2905	2905	2905	0
176	20231025	163300	814997455	2905	2905	2905	2905	0
177	20231025	163200	814997455	2905	2905	2905	2905	0
178	20231025	163100	814997455	2905	2905	2905	2905	0
179	20231025	163000	814997455	2905	2905	2905	2905	0
180	20231025	162900	814997455	2905	2905	2905	2905	0
181	20231025	162800	814997455	2905	2905	2905	2905	0
182	20231025	162700	814997455	2905	2905	2905	2905	4910
183	20231025	162600	814997455	2905	2905	2905	2905	0
184	20231025	162500	814997455	2905	2905	2905	2905	0
185	20231025	162400	814997455	2905	2905	2905	2905	0
186	20231025	162300	814997455	2905	2905	2905	2905	0
187	20231025	162200	814997455	2905	2905	2905	2905	0
188	20231025	162100	814997455	2905	2905	2905	2905	0
189	20231025	162000	814997455	2905	2905	2905	2905	0
190	20231025	161900	814997455	2905	2905	2905	2905	0
191	20231025	161800	814997455	2905	2905	2905	2905	0
192	20231025	161700	814997455	2905	2905	2905	2905	0
193	20231025	161600	814997455	2905	2905	2905	2905	0
194	20231025	161500	814997455	2905	2905	2905	2905	0
195	20231025	161400	814997455	2905	2905	2905	2905	0
196	20231025	161300	814997455	2905	2905	2905	2905	0
197	20231025	161200	814997455	2905	2905	2905	2905	0
198	20231025	161100	814997455	2905	2905	2905	2905	0
199	20231025	161000	814997455	2905	2905	2905	2905	0
200	20231025	160900	814997455	2905	2905	2905	2905	0
201	20231025	160800	814997455	2905	2905	2905	2905	0
202	20231025	160700	814997455	2905	2905	2905	2905	0
203	20231025	160600	814997455	2905	2905	2905	2905	0
204	20231025	160500	814997455	2905	2905	2905	2905	0
205	20231025	160400	814997455	2905	2905	2905	2905	0
206	20231025	160300	814997455	2905	2905	2905	2905	0
207	20231025	160200	814997455	2905	2905	2905	2905	0
208	20231025	160100	814997455	2905	2905	2905	2905	0
209	20231025	160000	814997455	2905	2905	2905	2905	0
210	20231025	155900	814997455	2905	2905	2905	2905	0
211	20231025	155800	814997455	2905	2905	2905	2905	0
212	20231025	155700	814997455	2905	2905	2905	2905	4910
213	20231025	155600	814997455	2905	2905	2905	2905	0
214	20231025	155500	814997455	2905	2905	2905	2905	0
215	20231025	155400	814997455	2905	2905	2905	2905	0
216	20231025	155300	814997455	2905	2905	2905	2905	0
217	20231025	155200	814997455	2905	2905	2905	2905	0
218	20231025	155100	814997455	2905	2905	2905	2905	0
219	20231025	155000	814997455	2905	2905	2905	2905	0
220	20231025	154900	814997455	2905	2905	2905	2905	0
221	20231025	154800	814997455	2905	2905	2905	2905	0
222	20231025	154700	814997455	2905	2905	2905	2905	0
223	20231025	154600	814997455	2905	2905	2905	2905	0
224	20231025	154500	814997455	2905	2905	2905	2905	0
225	20231025	154400	814997455	2905	2905	2905	2905	0
226	20231025	154300	814997455	2905	2905	2905	2905	0
227	20231025	154200	814997455	2905	2905	2905	2905	0
228	20231025	154100	814997455	2905	2905	2905	2905	0
229	20231025	154000	814997455	2905	2905	2905	2905	0
230	20231025	153900	814997455	2905	2905	2905	2905	0
231	20231025	153800	814997455	2905	2905	2905	2905	0
232	20231025	153700	814997455	2905	2905	2905	2905	0
233	20231025	153600	814997455	2905	2905	2905	2905	0
234	20231025	153500	814997455	2905	2905	2905	2905	0
235	20231025	153400	814997455	2905	2905	2905	2905	0
236	20231025	153300	814997455	2905	2905	2905	2905	0
237	20231025	153200	814997455	2905	2905	2905	2905	0
238	20231025	153100	814997455	2905	2905	2905	2905	0
239	20231025	153000	814997455	2905	2905	2905	2905	4910
240	20231025	152900	800733905	2925	2925	2925	2925	0
241	20231025	152800	800733905	2925	2925	2925	2925	0
242	20231025	152700	800733905	2925	2925	2925	2925	0
243	20231025	152600	800733905	2925	2925	2925	2925	0
244	20231025	152500	800733905	2925	2925	2925	2925	0
245	20231025	152400	800733905	2925	2925	2925	2925	0
246	20231025	152300	800733905	2925	2925	2925	2925	0
247	20231025	152200	800733905	2925	2925	2925	2925	0
248	20231025	152100	800733905	2925	2925	2925	2925	0
249	20231025	152000	800733905	2925	2925	2925	2925	0
250	20231025	151900	800733905	2925	2930	2930	2925	420
251	20231025	151800	799505240	2930	2925	2930	2920	1072
252	20231025	151700	796373630	2925	2920	2930	2910	554
253	20231025	151600	794759415	2930	2930	2930	2930	200
254	20231025	151500	794173415	2930	2930	2930	2930	33
255	20231025	151400	794076725	2935	2930	2935	2930	2763
256	20231025	151300	785981065	2930	2930	2930	2930	0
257	20231025	151200	785981065	2930	2930	2930	2930	22
258	20231025	151100	785916605	2930	2930	2930	2930	1511
259	20231025	151000	781489375	2930	2930	2930	2930	1661
260	20231025	150900	776622645	2930	2930	2930	2930	96
261	20231025	150800	776341365	2930	2930	2930	2930	22
262	20231025	150700	776276905	2930	2930	2930	2915	180
263	20231025	150600	775751615	2935	2930	2935	2920	79
264	20231025	150500	775520370	2935	2930	2935	2930	3063
265	20231025	150400	766535565	2930	2925	2930	2925	2033
266	20231025	150300	760588985	2925	2925	2925	2925	22
267	20231025	150200	760524635	2925	2925	2925	2925	22
268	20231025	150100	760460285	2925	2925	2925	2925	21
269	20231025	150000	760398860	2925	2905	2925	2905	656
270	20231025	145900	758492400	2905	2905	2905	2900	202
271	20231025	145800	757906385	2905	2905	2905	2895	647
272	20231025	145700	756027050	2905	2905	2905	2905	20
273	20231025	145600	755968950	2895	2935	2935	2885	47148
274	20231025	145500	619027265	2945	2940	2945	2940	55
275	20231025	145400	618865465	2940	2940	2940	2940	1785
276	20231025	145300	613617565	2940	2940	2940	2940	5
277	20231025	145200	613602865	2940	2940	2940	2940	0
278	20231025	145100	613602865	2940	2940	2940	2940	0
279	20231025	145000	613602865	2940	2940	2940	2940	0
280	20231025	144900	613602865	2940	2940	2940	2940	0
281	20231025	144800	613602865	2940	2940	2940	2940	0
282	20231025	144700	613602865	2940	2940	2940	2940	5
283	20231025	144600	613588165	2920	2920	2920	2920	5
284	20231025	144500	613573565	2940	2940	2940	2940	82
285	20231025	144400	613332485	2945	2945	2945	2945	0
286	20231025	144300	613332485	2945	2925	2945	2925	1824
287	20231025	144200	607967105	2955	2955	2955	2955	0
288	20231025	144100	607967105	2955	2955	2955	2955	0
289	20231025	144000	607967105	2955	2955	2955	2955	0
290	20231025	143900	607967105	2955	2955	2955	2955	0
291	20231025	143800	607967105	2955	2925	2955	2920	2595
292	20231025	143700	600370980	2930	2930	2930	2930	552
293	20231025	143600	598753620	2940	2940	2940	2940	0
294	20231025	143500	598753620	2940	2940	2940	2940	13
295	20231025	143400	598715400	2940	2940	2940	2940	10
296	20231025	143300	598686000	2940	2940	2940	2940	0
297	20231025	143200	598686000	2940	2940	2940	2940	2
298	20231025	143100	598680120	2935	2935	2935	2935	0
299	20231025	143000	598680120	2935	2940	2940	2935	219
300	20231025	142900	598036915	2955	2955	2955	2955	0
301	20231025	142800	598036915	2955	2955	2955	2955	0
302	20231025	142700	598036915	2955	2955	2955	2955	0
303	20231025	142600	598036915	2955	2955	2955	2955	0
304	20231025	142500	598036915	2955	2955	2955	2955	0
305	20231025	142400	598036915	2955	2955	2955	2955	0
306	20231025	142300	598036915	2955	2955	2955	2955	0
307	20231025	142200	598036915	2955	2955	2955	2955	0
308	20231025	142100	598036915	2955	2955	2955	2955	0
309	20231025	142000	598036915	2955	2955	2955	2955	0
310	20231025	141900	598036915	2955	2950	2955	2950	5
311	20231025	141800	598022145	2935	2935	2935	2935	0
312	20231025	141700	598022145	2935	2930	2935	2930	21828
313	20231025	141600	533972710	2930	2930	2930	2930	232
314	20231025	141500	533292950	2930	2930	2930	2930	0
315	20231025	141400	533292950	2930	2935	2935	2930	5380
316	20231025	141300	517504550	2935	2935	2935	2935	0
317	20231025	141200	517504550	2935	2935	2935	2935	0
318	20231025	141100	517504550	2935	2935	2935	2935	0
319	20231025	141000	517504550	2935	2935	2935	2935	0
320	20231025	140900	517504550	2935	2935	2935	2935	0
321	20231025	140800	517504550	2935	2935	2935	2935	0
322	20231025	140700	517504550	2935	2935	2935	2935	0
323	20231025	140600	517504550	2935	2935	2935	2935	4
324	20231025	140500	517492810	2935	2930	2935	2930	10
325	20231025	140400	517463505	2930	2930	2930	2930	0
326	20231025	140300	517463505	2930	2930	2930	2930	0
327	20231025	140200	517463505	2930	2930	2930	2930	0
328	20231025	140100	517463505	2930	2930	2930	2930	0
329	20231025	140000	517463505	2930	2930	2930	2930	0
330	20231025	135900	517463505	2930	2930	2930	2930	0
331	20231025	135800	517463505	2930	2930	2930	2930	0
332	20231025	135700	517463505	2930	2925	2930	2915	1889
333	20231025	135600	511954610	2920	2920	2920	2915	1678
334	20231025	135500	507054900	2920	2935	2935	2920	4943
335	20231025	135400	492609820	2935	2935	2935	2935	0
336	20231025	135300	492609820	2935	2935	2935	2935	0
337	20231025	135200	492609820	2935	2935	2935	2935	2
338	20231025	135100	492603950	2940	2935	2940	2935	19
339	20231025	135000	492548180	2935	2935	2935	2935	0
340	20231025	134900	492548180	2935	2935	2935	2935	2
341	20231025	134800	492542310	2925	2925	2925	2925	100
342	20231025	134700	492249810	2925	2925	2925	2925	0
343	20231025	134600	492249810	2925	2930	2930	2925	10302
344	20231025	134500	462096460	2930	2935	2935	2930	12910
345	20231025	134400	424221000	2950	2950	2950	2950	0
346	20231025	134300	424221000	2950	2950	2950	2950	0
347	20231025	134200	424221000	2950	2950	2950	2950	0
348	20231025	134100	424221000	2950	2935	2950	2935	6
349	20231025	134000	424203315	2940	2940	2940	2940	0
350	20231025	133900	424203315	2940	2940	2940	2940	0
351	20231025	133800	424203315	2940	2940	2940	2940	1000
352	20231025	133700	421263315	2950	2950	2950	2950	0
353	20231025	133600	421263315	2950	2950	2950	2950	576
354	20231025	133500	419564115	2950	2950	2950	2950	0
355	20231025	133400	419564115	2950	2950	2950	2950	5
356	20231025	133300	419549365	2940	2940	2940	2940	0
357	20231025	133200	419549365	2940	2940	2940	2940	0
358	20231025	133100	419549365	2940	2945	2945	2940	4500
359	20231025	133000	406317865	2950	2950	2950	2950	0
360	20231025	132900	406317865	2950	2950	2950	2950	270
361	20231025	132800	405521365	2940	2940	2940	2940	0
362	20231025	132700	405521365	2940	2950	2950	2940	2
363	20231025	132600	405515475	2950	2950	2950	2950	1
364	20231025	132500	405512525	2940	2950	2950	2940	1612
365	20231025	132400	400773235	2955	2955	2955	2955	0
366	20231025	132300	400773235	2955	2955	2955	2955	0
367	20231025	132200	400773235	2955	2955	2955	2955	0
368	20231025	132100	400773235	2955	2955	2955	2955	0
369	20231025	132000	400773235	2955	2955	2955	2955	0
370	20231025	131900	400773235	2955	2955	2955	2955	0
371	20231025	131800	400773235	2955	2955	2955	2955	0
372	20231025	131700	400773235	2955	2955	2955	2955	0
373	20231025	131600	400773235	2955	2955	2955	2955	0
374	20231025	131500	400773235	2955	2955	2955	2955	3
375	20231025	131400	400764370	2940	2940	2940	2940	4836
376	20231025	131300	386546530	2940	2940	2940	2940	512
377	20231025	131200	385041250	2940	2945	2945	2940	3231
378	20231025	131100	375526095	2950	2950	2950	2950	50
379	20231025	131000	375378595	2950	2950	2950	2950	3147
380	20231025	130900	366094945	2960	2960	2960	2960	0
381	20231025	130800	366094945	2960	2960	2960	2960	5
382	20231025	130700	366080145	2950	2960	2960	2950	3440
383	20231025	130600	355914630	2960	2960	2960	2960	1629
384	20231025	130500	351092790	2970	2970	2970	2970	0
385	20231025	130400	351092790	2970	2970	2970	2970	0
386	20231025	130300	351092790	2970	2970	2970	2970	30
387	20231025	130200	351003690	2965	2965	2965	2965	0
388	20231025	130100	351003690	2965	2965	2965	2965	0
389	20231025	130000	351003690	2965	2965	2965	2965	0
390	20231025	125900	351003690	2965	2970	2970	2965	1240
391	20231025	125800	347326390	2985	2985	2985	2985	0
392	20231025	125700	347326390	2985	2985	2985	2985	0
393	20231025	125600	347326390	2985	2985	2985	2985	3
394	20231025	125500	347317435	2980	2985	2985	2980	60
395	20231025	125400	347138485	2985	2985	2985	2985	0
396	20231025	125300	347138485	2985	2985	2985	2985	1
397	20231025	125200	347135500	2970	2970	2985	2970	1642
398	20231025	125100	342258040	2975	2975	2975	2975	0
399	20231025	125000	342258040	2975	2975	2975	2975	0
400	20231025	124900	342258040	2975	2975	2975	2975	0
401	20231025	124800	342258040	2975	2975	2975	2975	221
402	20231025	124700	341600565	2970	2970	2970	2970	0
403	20231025	124600	341600565	2970	2970	2970	2970	0
404	20231025	124500	341600565	2970	2975	2975	2970	543
405	20231025	124400	339987850	2975	2975	2975	2975	0
406	20231025	124300	339987850	2975	2975	2975	2975	1388
407	20231025	124200	335858550	2970	2970	2970	2970	0
408	20231025	124100	335858550	2970	2970	2970	2970	0
409	20231025	124000	335858550	2970	2970	2970	2970	50
410	20231025	123900	335710050	2975	2975	2975	2975	202
411	20231025	123800	335109100	2985	2985	2985	2985	0
412	20231025	123700	335109100	2985	2985	2985	2985	0
413	20231025	123600	335109100	2985	2985	2985	2985	0
414	20231025	123500	335109100	2985	2985	2985	2985	0
415	20231025	123400	335109100	2985	2985	2985	2985	53
416	20231025	123300	334950895	2985	2985	2985	2985	0
417	20231025	123200	334950895	2985	2985	2985	2985	0
418	20231025	123100	334950895	2985	2985	2985	2985	0
419	20231025	123000	334950895	2985	2985	2985	2985	0
420	20231025	122900	334950895	2985	2985	2985	2985	20
421	20231025	122800	334891195	2985	2985	2985	2985	0
422	20231025	122700	334891195	2985	2985	2985	2985	0
423	20231025	122600	334891195	2985	2985	2985	2985	0
424	20231025	122500	334891195	2985	2985	2985	2985	0
425	20231025	122400	334891195	2985	2985	2985	2985	0
426	20231025	122300	334891195	2985	2975	2985	2975	51
427	20231025	122200	334739460	2975	2975	2975	2975	1619
428	20231025	122100	329922935	2985	2985	2985	2985	0
429	20231025	122000	329922935	2985	2985	2985	2985	4
430	20231025	121900	329910995	2975	2975	2975	2975	0
431	20231025	121800	329910995	2975	2975	2975	2975	0
432	20231025	121700	329910995	2975	2975	2975	2975	0
433	20231025	121600	329910995	2975	2975	2975	2975	0
434	20231025	121500	329910995	2975	2975	2975	2975	0
435	20231025	121400	329910995	2975	2975	2975	2975	1000
436	20231025	121300	326935995	2980	2980	2980	2980	37
437	20231025	121200	326825735	2980	2980	2980	2980	88
438	20231025	121100	326563495	2980	2980	2980	2980	1001
439	20231025	121000	323580515	2990	2990	2990	2990	5
440	20231025	120900	323565565	2990	2990	2990	2990	0
441	20231025	120800	323565565	2990	2990	2990	2990	0
442	20231025	120700	323565565	2990	2990	2990	2990	0
443	20231025	120600	323565565	2990	2980	2990	2980	303
444	20231025	120500	322662595	2980	2980	2980	2980	0
445	20231025	120400	322662595	2980	2985	2985	2980	2401
446	20231025	120300	315497615	2990	2990	2990	2990	10
447	20231025	120200	315467715	2985	2985	2985	2985	999
448	20231025	120100	312485700	2990	2990	2990	2990	4
449	20231025	120000	312473740	2985	2985	2985	2985	3
450	20231025	115900	312464785	2985	2985	2985	2985	1700
451	20231025	115800	307390285	2995	2995	2995	2995	2
452	20231025	115700	307384295	2995	2995	2995	2995	0
453	20231025	115600	307384295	2995	2995	2995	2995	0
454	20231025	115500	307384295	2995	2995	2995	2995	0
455	20231025	115400	307384295	2995	2995	2995	2995	5
456	20231025	115300	307369320	2995	2995	2995	2995	1
457	20231025	115200	307366325	2990	2990	2990	2990	0
458	20231025	115100	307366325	2990	2990	2990	2990	561
459	20231025	115000	305688935	2995	2995	2995	2995	0
460	20231025	114900	305688935	2995	2995	2995	2995	0
461	20231025	114800	305688935	2995	2995	2995	2995	1
462	20231025	114700	305685940	2990	2990	2990	2990	0
463	20231025	114600	305685940	2990	2990	2990	2990	0
464	20231025	114500	305685940	2990	2990	2990	2990	0
465	20231025	114400	305685940	2990	2990	2990	2990	0
466	20231025	114300	305685940	2990	2990	2990	2990	0
467	20231025	114200	305685940	2990	2990	2990	2990	170
468	20231025	114100	305177640	2990	2990	2990	2990	29
469	20231025	114000	305090930	2995	2995	2995	2995	2
470	20231025	113900	305084940	3000	3000	3000	3000	0
471	20231025	113800	305084940	3000	3000	3000	3000	0
472	20231025	113700	305084940	3000	3000	3000	3000	0
473	20231025	113600	305084940	3000	3000	3000	3000	0
474	20231025	113500	305084940	3000	3000	3000	3000	0
475	20231025	113400	305084940	3000	3000	3000	3000	0
476	20231025	113300	305084940	3000	3000	3000	3000	0
477	20231025	113200	305084940	3000	3000	3000	3000	0
478	20231025	113100	305084940	3000	3000	3000	3000	0
479	20231025	113000	305084940	3000	3000	3000	3000	0
480	20231025	112900	305084940	3000	3000	3000	3000	0
481	20231025	112800	305084940	3000	3000	3000	3000	250
482	20231025	112700	304334940	3000	3000	3000	3000	2388
483	20231025	112600	297170940	3000	3000	3000	3000	0
484	20231025	112500	297170940	3000	3000	3000	3000	0
485	20231025	112400	297170940	3000	3000	3000	3000	0
486	20231025	112300	297170940	3000	2995	3000	2995	105
487	20231025	112200	296856455	2985	2995	2995	2985	1883
488	20231025	112100	291219350	2995	2995	2995	2995	1
489	20231025	112000	291216355	2990	2995	2995	2990	458
490	20231025	111900	289846785	2995	2995	2995	2995	667
491	20231025	111800	287849120	2995	2995	2995	2995	400
492	20231025	111700	286651120	3000	3000	3000	3000	0
493	20231025	111600	286651120	3000	3000	3000	3000	0
494	20231025	111500	286651120	3000	3000	3000	3000	0
495	20231025	111400	286651120	3000	3000	3000	3000	0
496	20231025	111300	286651120	3000	3000	3000	3000	0
497	20231025	111200	286651120	3000	3000	3000	3000	0
498	20231025	111100	286651120	3000	3000	3000	3000	0
499	20231025	111000	286651120	3000	3000	3000	3000	20
500	20231025	110900	286591120	3005	3005	3005	3005	0
501	20231025	110800	286591120	3005	3005	3005	3005	0
502	20231025	110700	286591120	3005	2995	3005	2990	141
503	20231025	110600	286168705	3005	3005	3005	3005	0
504	20231025	110500	286168705	3005	3005	3005	3005	0
505	20231025	110400	286168705	3005	3000	3005	3000	100
506	20231025	110300	285868670	3000	3000	3000	3000	47
507	20231025	110200	285727670	3000	3000	3000	3000	55
508	20231025	110100	285562670	3000	3000	3000	3000	0
509	20231025	110000	285562670	3000	3000	3000	3000	690
510	20231025	105900	283492670	3000	3000	3000	3000	1549
511	20231025	105800	278845670	3000	3000	3000	3000	0
512	20231025	105700	278845670	3000	3000	3000	3000	0
513	20231025	105600	278845670	3000	2990	3000	2990	50
514	20231025	105500	278695930	2985	2990	2990	2985	4796
515	20231025	105400	264361870	3000	3000	3000	3000	0
516	20231025	105300	264361870	3000	3000	3000	3000	0
517	20231025	105200	264361870	3000	3000	3000	3000	0
518	20231025	105100	264361870	3000	2990	3000	2985	1675
519	20231025	105000	259353880	3005	2995	3005	2995	100
520	20231025	104900	259053880	2995	2995	2995	2995	752
521	20231025	104800	256801640	3005	3005	3005	3005	30
522	20231025	104700	256711490	3005	3005	3005	3005	1000
523	20231025	104600	253706490	3005	3000	3005	3000	36
524	20231025	104500	253598455	3000	2995	3000	2995	2
525	20231025	104400	253592460	3000	3000	3000	3000	501
526	20231025	104300	252089460	3000	3000	3000	3000	300
527	20231025	104200	251189460	3000	3000	3000	3000	1169
528	20231025	104100	247682460	3005	3005	3005	3005	0
529	20231025	104000	247682460	3005	2995	3005	2995	4075
530	20231025	103900	235464570	2995	2995	2995	2995	176
531	20231025	103800	234937450	2990	2990	2990	2990	0
532	20231025	103700	234937450	2990	2990	2990	2990	124
533	20231025	103600	234566690	2990	2990	2990	2990	0
534	20231025	103500	234566690	2990	2990	2990	2990	0
535	20231025	103400	234566690	2990	2985	2990	2985	3258
536	20231025	103300	224829530	2985	2985	2985	2985	0
537	20231025	103200	224829530	2985	2985	2985	2985	12
538	20231025	103100	224793710	2985	2985	2985	2985	0
539	20231025	103000	224793710	2985	2985	2985	2985	613
540	20231025	102900	222963905	2985	2985	2985	2985	0
541	20231025	102800	222963905	2985	2985	2985	2985	500
542	20231025	102700	221471405	2980	2980	2980	2980	10
543	20231025	102600	221441605	2985	2985	2985	2985	0
544	20231025	102500	221441605	2985	2985	2985	2985	0
545	20231025	102400	221441605	2985	2985	2985	2985	0
546	20231025	102300	221441605	2985	2985	2985	2985	2
547	20231025	102200	221435635	2975	2975	2975	2975	100
548	20231025	102100	221138135	2975	2975	2975	2975	0
549	20231025	102000	221138135	2975	2975	2975	2975	0
550	20231025	101900	221138135	2975	2975	2975	2975	100
551	20231025	101800	220840635	2985	2980	2985	2980	201
552	20231025	101700	220241650	2975	2975	2975	2975	0
553	20231025	101600	220241650	2975	2975	2975	2975	677
554	20231025	101500	218227575	2975	2975	2975	2975	82
555	20231025	101400	217983625	2975	2975	2975	2975	118
556	20231025	101300	217632575	2970	2970	2970	2970	0
557	20231025	101200	217632575	2970	2970	2970	2970	0
558	20231025	101100	217632575	2970	2970	2970	2970	1
559	20231025	101000	217629605	2970	2970	2970	2970	810
560	20231025	100900	215223905	2970	2970	2970	2970	0
561	20231025	100800	215223905	2970	2970	2970	2970	1
562	20231025	100700	215220935	2965	2965	2965	2965	800
563	20231025	100600	212848935	2960	2960	2960	2960	2
564	20231025	100500	212843015	2960	2960	2960	2960	600
565	20231025	100400	211067015	2960	2960	2960	2960	0
566	20231025	100300	211067015	2960	2960	2960	2960	0
567	20231025	100200	211067015	2960	2960	2960	2960	989
568	20231025	100100	208139575	2960	2960	2960	2960	0
569	20231025	100000	208139575	2960	2960	2960	2960	4
570	20231025	095900	208127735	2960	2965	2965	2960	349
571	20231025	095800	207094515	2965	2965	2965	2965	4
572	20231025	095700	207082655	2970	2970	2970	2970	1000
573	20231025	095600	204112655	2955	2955	2955	2955	300
574	20231025	095500	203226155	2955	2955	2955	2955	0
575	20231025	095400	203226155	2955	2955	2955	2955	0
576	20231025	095300	203226155	2955	2960	2960	2955	239
577	20231025	095200	202518865	2960	2960	2960	2960	91
578	20231025	095100	202249505	2970	2970	2970	2970	0
579	20231025	095000	202249505	2970	2965	2970	2965	332
580	20231025	094900	201263620	2965	2965	2965	2965	200
581	20231025	094800	200670620	2965	2965	2965	2965	170
582	20231025	094700	200166570	2965	2965	2965	2965	59
583	20231025	094600	199991635	2965	2965	2965	2965	0
584	20231025	094500	199991635	2965	2965	2965	2965	0
585	20231025	094400	199991635	2965	2965	2965	2965	0
586	20231025	094300	199991635	2965	2945	2965	2945	607
587	20231025	094200	198203980	2970	2970	2970	2970	0
588	20231025	094100	198203980	2970	2965	2970	2950	3350
589	20231025	094000	188321145	2965	2965	2965	2965	43
590	20231025	093900	188193650	2950	2970	2970	2950	2
591	20231025	093800	188187730	2970	2970	2970	2970	0
592	20231025	093700	188187730	2970	2960	2970	2960	6700
593	20231025	093600	168297480	2960	2950	2960	2945	510
594	20231025	093500	166792705	2965	2965	2965	2965	0
595	20231025	093400	166792705	2965	2965	2965	2965	0
596	20231025	093300	166792705	2965	2955	2965	2955	366
597	20231025	093200	165708635	2970	2965	2970	2965	168
598	20231025	093100	165210175	2970	2950	2970	2950	1002
599	20231025	093000	162254235	2970	2970	2970	2970	10
600	20231025	092900	162224535	2970	2950	2970	2950	1002
601	20231025	092800	159268595	2970	2970	2970	2970	0
602	20231025	092700	159268595	2970	2955	2970	2950	40
603	20231025	092600	159150500	2970	2970	2970	2970	2
604	20231025	092500	159144560	2950	2955	2955	2950	400
605	20231025	092400	157964005	2970	2960	2970	2960	50
606	20231025	092300	157815560	2965	2965	2965	2965	683
607	20231025	092200	155790465	2965	2965	2965	2965	0
608	20231025	092100	155790465	2965	2965	2965	2965	3
609	20231025	092000	155781570	2950	2950	2950	2950	784
610	20231025	091900	153468770	2945	2950	2950	2945	239
611	20231025	091800	152764165	2960	2950	2960	2950	485
612	20231025	091700	151333395	2965	2960	2965	2960	21
613	20231025	091600	151271225	2950	2950	2950	2950	0
614	20231025	091500	151271225	2950	2950	2950	2950	861
615	20231025	091400	148731275	2955	2950	2955	2950	154
616	20231025	091300	148276950	2960	2960	2960	2960	6
617	20231025	091200	148259190	2965	2965	2965	2965	700
618	20231025	091100	146183690	2965	2950	2965	2950	17
619	20231025	091000	146133490	2965	2965	2965	2965	1
620	20231025	090900	146130525	2960	2945	2960	2945	2137
621	20231025	090800	139816435	2935	2945	2950	2935	241
622	20231025	090700	139108180	2950	2950	2950	2950	4
623	20231025	090600	139096380	2935	2935	2950	2935	248
624	20231025	090500	138366940	2930	2935	2960	2930	7428
625	20231025	090400	116583705	2940	2975	2975	2940	3251
626	20231025	090300	107012530	2950	2960	2975	2950	3067
627	20231025	090200	97962320	2960	2945	2960	2945	459
628	20231025	090100	96607835	2955	2945	2960	2940	4756
629	20231025	090000	82604550	2945	2980	3005	2945	27798