KissMeData/060570/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192900	171675690	2810	2810	2810	2810	3586
3	20231025	192800	171675690	2810	2810	2810	2810	0
4	20231025	192700	171675690	2810	2810	2810	2810	0
5	20231025	192600	171675690	2810	2810	2810	2810	0
6	20231025	192500	171675690	2810	2810	2810	2810	0
7	20231025	192400	171675690	2810	2810	2810	2810	0
8	20231025	192300	171675690	2810	2810	2810	2810	0
9	20231025	192200	171675690	2810	2810	2810	2810	0
10	20231025	192100	171675690	2810	2810	2810	2810	0
11	20231025	192000	171675690	2810	2810	2810	2810	0
12	20231025	191900	171675690	2810	2810	2810	2810	0
13	20231025	191800	171675690	2810	2810	2810	2810	0
14	20231025	191700	171675690	2810	2810	2810	2810	0
15	20231025	191600	171675690	2810	2810	2810	2810	0
16	20231025	191500	171675690	2810	2810	2810	2810	0
17	20231025	191400	171675690	2810	2810	2810	2810	0
18	20231025	191300	171675690	2810	2810	2810	2810	0
19	20231025	191200	171675690	2810	2810	2810	2810	0
20	20231025	191100	171675690	2810	2810	2810	2810	0
21	20231025	191000	171675690	2810	2810	2810	2810	0
22	20231025	190900	171675690	2810	2810	2810	2810	0
23	20231025	190800	171675690	2810	2810	2810	2810	0
24	20231025	190700	171675690	2810	2810	2810	2810	0
25	20231025	190600	171675690	2810	2810	2810	2810	0
26	20231025	190500	171675690	2810	2810	2810	2810	0
27	20231025	190400	171675690	2810	2810	2810	2810	0
28	20231025	190300	171675690	2810	2810	2810	2810	0
29	20231025	190200	171675690	2810	2810	2810	2810	0
30	20231025	190100	171675690	2810	2810	2810	2810	0
31	20231025	190000	171675690	2810	2810	2810	2810	0
32	20231025	185900	171675690	2810	2810	2810	2810	3586
33	20231025	185800	171675690	2810	2810	2810	2810	0
34	20231025	185700	171675690	2810	2810	2810	2810	0
35	20231025	185600	171675690	2810	2810	2810	2810	0
36	20231025	185500	171675690	2810	2810	2810	2810	0
37	20231025	185400	171675690	2810	2810	2810	2810	0
38	20231025	185300	171675690	2810	2810	2810	2810	0
39	20231025	185200	171675690	2810	2810	2810	2810	0
40	20231025	185100	171675690	2810	2810	2810	2810	0
41	20231025	185000	171675690	2810	2810	2810	2810	0
42	20231025	184900	171675690	2810	2810	2810	2810	0
43	20231025	184800	171675690	2810	2810	2810	2810	0
44	20231025	184700	171675690	2810	2810	2810	2810	0
45	20231025	184600	171675690	2810	2810	2810	2810	0
46	20231025	184500	171675690	2810	2810	2810	2810	0
47	20231025	184400	171675690	2810	2810	2810	2810	0
48	20231025	184300	171675690	2810	2810	2810	2810	0
49	20231025	184200	171675690	2810	2810	2810	2810	0
50	20231025	184100	171675690	2810	2810	2810	2810	0
51	20231025	184000	171675690	2810	2810	2810	2810	0
52	20231025	183900	171675690	2810	2810	2810	2810	0
53	20231025	183800	171675690	2810	2810	2810	2810	0
54	20231025	183700	171675690	2810	2810	2810	2810	0
55	20231025	183600	171675690	2810	2810	2810	2810	0
56	20231025	183500	171675690	2810	2810	2810	2810	0
57	20231025	183400	171675690	2810	2810	2810	2810	0
58	20231025	183300	171675690	2810	2810	2810	2810	0
59	20231025	183200	171675690	2810	2810	2810	2810	0
60	20231025	183100	171675690	2810	2810	2810	2810	0
61	20231025	183000	171675690	2810	2810	2810	2810	0
62	20231025	182900	171675690	2810	2810	2810	2810	3586
63	20231025	182800	171675690	2810	2810	2810	2810	0
64	20231025	182700	171675690	2810	2810	2810	2810	0
65	20231025	182600	171675690	2810	2810	2810	2810	0
66	20231025	182500	171675690	2810	2810	2810	2810	0
67	20231025	182400	171675690	2810	2810	2810	2810	0
68	20231025	182300	171675690	2810	2810	2810	2810	0
69	20231025	182200	171675690	2810	2810	2810	2810	0
70	20231025	182100	171675690	2810	2810	2810	2810	0
71	20231025	182000	171675690	2810	2810	2810	2810	0
72	20231025	181900	171675690	2810	2810	2810	2810	0
73	20231025	181800	171675690	2810	2810	2810	2810	0
74	20231025	181700	171675690	2810	2810	2810	2810	0
75	20231025	181600	171675690	2810	2810	2810	2810	0
76	20231025	181500	171675690	2810	2810	2810	2810	0
77	20231025	181400	171675690	2810	2810	2810	2810	0
78	20231025	181300	171675690	2810	2810	2810	2810	0
79	20231025	181200	171675690	2810	2810	2810	2810	0
80	20231025	181100	171675690	2810	2810	2810	2810	0
81	20231025	181000	171675690	2810	2810	2810	2810	0
82	20231025	180900	171675690	2810	2810	2810	2810	0
83	20231025	180800	171675690	2810	2810	2810	2810	0
84	20231025	180700	171675690	2810	2810	2810	2810	0
85	20231025	180600	171675690	2810	2810	2810	2810	0
86	20231025	180500	171675690	2810	2810	2810	2810	0
87	20231025	180400	171675690	2810	2810	2810	2810	0
88	20231025	180300	171675690	2810	2810	2810	2810	0
89	20231025	180200	171675690	2810	2810	2810	2810	0
90	20231025	180100	171675690	2810	2810	2810	2810	0
91	20231025	180000	171675690	2810	2810	2810	2810	0
92	20231025	175900	171675690	2810	2810	2810	2810	3586
93	20231025	175800	171675690	2810	2810	2810	2810	0
94	20231025	175700	171675690	2810	2810	2810	2810	0
95	20231025	175600	171675690	2810	2810	2810	2810	0
96	20231025	175500	171675690	2810	2810	2810	2810	0
97	20231025	175400	171675690	2810	2810	2810	2810	0
98	20231025	175300	171675690	2810	2810	2810	2810	0
99	20231025	175200	171675690	2810	2810	2810	2810	0
100	20231025	175100	171675690	2810	2810	2810	2810	0
101	20231025	175000	171675690	2810	2810	2810	2810	0
102	20231025	174900	171675690	2810	2810	2810	2810	0
103	20231025	174800	171675690	2810	2810	2810	2810	0
104	20231025	174700	171675690	2810	2810	2810	2810	0
105	20231025	174600	171675690	2810	2810	2810	2810	0
106	20231025	174500	171675690	2810	2810	2810	2810	0
107	20231025	174400	171675690	2810	2810	2810	2810	0
108	20231025	174300	171675690	2810	2810	2810	2810	0
109	20231025	174200	171675690	2810	2810	2810	2810	0
110	20231025	174100	171675690	2810	2810	2810	2810	0
111	20231025	174000	171675690	2810	2810	2810	2810	0
112	20231025	173900	171675690	2810	2810	2810	2810	0
113	20231025	173800	171675690	2810	2810	2810	2810	0
114	20231025	173700	171675690	2810	2810	2810	2810	0
115	20231025	173600	171675690	2810	2810	2810	2810	0
116	20231025	173500	171675690	2810	2810	2810	2810	0
117	20231025	173400	171675690	2810	2810	2810	2810	0
118	20231025	173300	171675690	2810	2810	2810	2810	0
119	20231025	173200	171675690	2810	2810	2810	2810	0
120	20231025	173100	171675690	2810	2810	2810	2810	0
121	20231025	173000	171675690	2810	2810	2810	2810	0
122	20231025	172900	171675690	2810	2810	2810	2810	3586
123	20231025	172800	171675690	2810	2810	2810	2810	0
124	20231025	172700	171675690	2810	2810	2810	2810	0
125	20231025	172600	171675690	2810	2810	2810	2810	0
126	20231025	172500	171675690	2810	2810	2810	2810	0
127	20231025	172400	171675690	2810	2810	2810	2810	0
128	20231025	172300	171675690	2810	2810	2810	2810	0
129	20231025	172200	171675690	2810	2810	2810	2810	0
130	20231025	172100	171675690	2810	2810	2810	2810	0
131	20231025	172000	171675690	2810	2810	2810	2810	0
132	20231025	171900	171675690	2810	2810	2810	2810	0
133	20231025	171800	171675690	2810	2810	2810	2810	0
134	20231025	171700	171675690	2810	2810	2810	2810	0
135	20231025	171600	171675690	2810	2810	2810	2810	0
136	20231025	171500	171675690	2810	2810	2810	2810	0
137	20231025	171400	171675690	2810	2810	2810	2810	0
138	20231025	171300	171675690	2810	2810	2810	2810	0
139	20231025	171200	171675690	2810	2810	2810	2810	0
140	20231025	171100	171675690	2810	2810	2810	2810	0
141	20231025	171000	171675690	2810	2810	2810	2810	0
142	20231025	170900	171675690	2810	2810	2810	2810	0
143	20231025	170800	171675690	2810	2810	2810	2810	0
144	20231025	170700	171675690	2810	2810	2810	2810	0
145	20231025	170600	171675690	2810	2810	2810	2810	0
146	20231025	170500	171675690	2810	2810	2810	2810	0
147	20231025	170400	171675690	2810	2810	2810	2810	0
148	20231025	170300	171675690	2810	2810	2810	2810	0
149	20231025	170200	171675690	2810	2810	2810	2810	0
150	20231025	170100	171675690	2810	2810	2810	2810	0
151	20231025	170000	171675690	2810	2810	2810	2810	0
152	20231025	165900	171675690	2810	2810	2810	2810	3586
153	20231025	165800	171675690	2810	2810	2810	2810	0
154	20231025	165700	171675690	2810	2810	2810	2810	0
155	20231025	165600	171675690	2810	2810	2810	2810	0
156	20231025	165500	171675690	2810	2810	2810	2810	0
157	20231025	165400	171675690	2810	2810	2810	2810	0
158	20231025	165300	171675690	2810	2810	2810	2810	0
159	20231025	165200	171675690	2810	2810	2810	2810	0
160	20231025	165100	171675690	2810	2810	2810	2810	0
161	20231025	165000	171675690	2810	2810	2810	2810	0
162	20231025	164900	171675690	2810	2810	2810	2810	0
163	20231025	164800	171675690	2810	2810	2810	2810	0
164	20231025	164700	171675690	2810	2810	2810	2810	0
165	20231025	164600	171675690	2810	2810	2810	2810	0
166	20231025	164500	171675690	2810	2810	2810	2810	0
167	20231025	164400	171675690	2810	2810	2810	2810	0
168	20231025	164300	171675690	2810	2810	2810	2810	0
169	20231025	164200	171675690	2810	2810	2810	2810	0
170	20231025	164100	171675690	2810	2810	2810	2810	0
171	20231025	164000	171675690	2810	2810	2810	2810	0
172	20231025	163900	171675690	2810	2810	2810	2810	0
173	20231025	163800	171675690	2810	2810	2810	2810	0
174	20231025	163700	171675690	2810	2810	2810	2810	0
175	20231025	163600	171675690	2810	2810	2810	2810	0
176	20231025	163500	171675690	2810	2810	2810	2810	0
177	20231025	163400	171675690	2810	2810	2810	2810	0
178	20231025	163300	171675690	2810	2810	2810	2810	0
179	20231025	163200	171675690	2810	2810	2810	2810	0
180	20231025	163100	171675690	2810	2810	2810	2810	0
181	20231025	163000	171675690	2810	2810	2810	2810	0
182	20231025	162900	171675690	2810	2810	2810	2810	3586
183	20231025	162800	171675690	2810	2810	2810	2810	0
184	20231025	162700	171675690	2810	2810	2810	2810	0
185	20231025	162600	171675690	2810	2810	2810	2810	0
186	20231025	162500	171675690	2810	2810	2810	2810	0
187	20231025	162400	171675690	2810	2810	2810	2810	0
188	20231025	162300	171675690	2810	2810	2810	2810	0
189	20231025	162200	171675690	2810	2810	2810	2810	0
190	20231025	162100	171675690	2810	2810	2810	2810	0
191	20231025	162000	171675690	2810	2810	2810	2810	0
192	20231025	161900	171675690	2810	2810	2810	2810	0
193	20231025	161800	171675690	2810	2810	2810	2810	0
194	20231025	161700	171675690	2810	2810	2810	2810	0
195	20231025	161600	171675690	2810	2810	2810	2810	0
196	20231025	161500	171675690	2810	2810	2810	2810	0
197	20231025	161400	171675690	2810	2810	2810	2810	0
198	20231025	161300	171675690	2810	2810	2810	2810	0
199	20231025	161200	171675690	2810	2810	2810	2810	0
200	20231025	161100	171675690	2810	2810	2810	2810	0
201	20231025	161000	171675690	2810	2810	2810	2810	0
202	20231025	160900	171675690	2810	2810	2810	2810	0
203	20231025	160800	171675690	2810	2810	2810	2810	0
204	20231025	160700	171675690	2810	2810	2810	2810	0
205	20231025	160600	171675690	2810	2810	2810	2810	0
206	20231025	160500	171675690	2810	2810	2810	2810	0
207	20231025	160400	171675690	2810	2810	2810	2810	0
208	20231025	160300	171675690	2810	2810	2810	2810	0
209	20231025	160200	171675690	2810	2810	2810	2810	0
210	20231025	160100	171675690	2810	2810	2810	2810	0
211	20231025	160000	171675690	2810	2810	2810	2810	0
212	20231025	155900	171675690	2810	2810	2810	2810	3586
213	20231025	155800	171675690	2810	2810	2810	2810	0
214	20231025	155700	171675690	2810	2810	2810	2810	0
215	20231025	155600	171675690	2810	2810	2810	2810	0
216	20231025	155500	171675690	2810	2810	2810	2810	0
217	20231025	155400	171675690	2810	2810	2810	2810	0
218	20231025	155300	171675690	2810	2810	2810	2810	0
219	20231025	155200	171675690	2810	2810	2810	2810	0
220	20231025	155100	171675690	2810	2810	2810	2810	0
221	20231025	155000	171675690	2810	2810	2810	2810	0
222	20231025	154900	171675690	2810	2810	2810	2810	0
223	20231025	154800	171675690	2810	2810	2810	2810	0
224	20231025	154700	171675690	2810	2810	2810	2810	0
225	20231025	154600	171675690	2810	2810	2810	2810	0
226	20231025	154500	171675690	2810	2810	2810	2810	0
227	20231025	154400	171675690	2810	2810	2810	2810	0
228	20231025	154300	171675690	2810	2810	2810	2810	0
229	20231025	154200	171675690	2810	2810	2810	2810	0
230	20231025	154100	171675690	2810	2810	2810	2810	0
231	20231025	154000	171675690	2810	2810	2810	2810	0
232	20231025	153900	171675690	2810	2810	2810	2810	0
233	20231025	153800	171675690	2810	2810	2810	2810	0
234	20231025	153700	171675690	2810	2810	2810	2810	0
235	20231025	153600	171675690	2810	2810	2810	2810	0
236	20231025	153500	171675690	2810	2810	2810	2810	0
237	20231025	153400	171675690	2810	2810	2810	2810	0
238	20231025	153300	171675690	2810	2810	2810	2810	0
239	20231025	153200	171675690	2810	2810	2810	2810	0
240	20231025	153100	171675690	2810	2810	2810	2810	0
241	20231025	153000	171675690	2810	2810	2810	2810	3586
242	20231025	152900	161599030	2845	2845	2845	2845	0
243	20231025	152800	161599030	2845	2845	2845	2845	0
244	20231025	152700	161599030	2845	2845	2845	2845	0
245	20231025	152600	161599030	2845	2845	2845	2845	0
246	20231025	152500	161599030	2845	2845	2845	2845	0
247	20231025	152400	161599030	2845	2845	2845	2845	0
248	20231025	152300	161599030	2845	2845	2845	2845	0
249	20231025	152200	161599030	2845	2845	2845	2845	0
250	20231025	152100	161599030	2845	2845	2845	2845	0
251	20231025	152000	161599030	2845	2845	2845	2845	0
252	20231025	151900	161599030	2845	2845	2845	2845	91
253	20231025	151800	161340135	2845	2845	2845	2830	53
254	20231025	151700	161189380	2830	2845	2845	2830	123
255	20231025	151600	160841065	2850	2850	2850	2850	12
256	20231025	151500	160806865	2850	2850	2850	2850	0
257	20231025	151400	160806865	2850	2850	2850	2850	15
258	20231025	151300	160764115	2830	2830	2830	2830	0
259	20231025	151200	160764115	2830	2830	2830	2830	0
260	20231025	151100	160764115	2830	2830	2830	2830	0
261	20231025	151000	160764115	2830	2830	2830	2830	0
262	20231025	150900	160764115	2830	2835	2835	2830	200
263	20231025	150800	160197740	2835	2835	2835	2835	1
264	20231025	150700	160194905	2850	2850	2850	2850	0
265	20231025	150600	160194905	2850	2850	2850	2850	0
266	20231025	150500	160194905	2850	2850	2850	2850	3
267	20231025	150400	160186355	2850	2850	2850	2845	843
268	20231025	150300	157787835	2845	2845	2845	2845	165
269	20231025	150200	157318410	2845	2845	2845	2845	0
270	20231025	150100	157318410	2845	2845	2845	2845	6
271	20231025	150000	157301340	2850	2850	2850	2850	0
272	20231025	145900	157301340	2850	2850	2850	2850	0
273	20231025	145800	157301340	2850	2850	2850	2850	0
274	20231025	145700	157301340	2850	2845	2850	2845	74
275	20231025	145600	157090540	2845	2840	2845	2820	4296
276	20231025	145500	144959600	2840	2840	2840	2840	0
277	20231025	145400	144959600	2840	2840	2840	2840	5
278	20231025	145300	144945400	2840	2835	2840	2835	14
279	20231025	145200	144905690	2830	2840	2840	2830	110
280	20231025	145100	144593900	2840	2840	2840	2840	10
281	20231025	145000	144565500	2840	2845	2845	2840	161
282	20231025	144900	144107655	2855	2855	2855	2855	0
283	20231025	144800	144107655	2855	2855	2855	2855	0
284	20231025	144700	144107655	2855	2855	2855	2855	0
285	20231025	144600	144107655	2855	2855	2855	2855	0
286	20231025	144500	144107655	2855	2855	2855	2855	0
287	20231025	144400	144107655	2855	2855	2855	2855	72
288	20231025	144300	143902095	2855	2855	2855	2855	0
289	20231025	144200	143902095	2855	2855	2855	2855	8
290	20231025	144100	143879255	2855	2855	2855	2855	0
291	20231025	144000	143879255	2855	2855	2855	2855	0
292	20231025	143900	143879255	2855	2855	2855	2855	0
293	20231025	143800	143879255	2855	2845	2855	2845	135
294	20231025	143700	143493840	2845	2845	2845	2845	0
295	20231025	143600	143493840	2845	2845	2845	2845	0
296	20231025	143500	143493840	2845	2845	2845	2845	0
297	20231025	143400	143493840	2845	2845	2845	2845	0
298	20231025	143300	143493840	2845	2845	2845	2845	0
299	20231025	143200	143493840	2845	2845	2845	2845	73
300	20231025	143100	143286155	2845	2860	2860	2845	148
301	20231025	143000	142865065	2850	2850	2850	2850	0
302	20231025	142900	142865065	2850	2850	2850	2850	0
303	20231025	142800	142865065	2850	2850	2850	2850	0
304	20231025	142700	142865065	2850	2850	2850	2850	0
305	20231025	142600	142865065	2850	2850	2850	2850	0
306	20231025	142500	142865065	2850	2850	2850	2850	569
307	20231025	142400	141243415	2845	2845	2845	2845	0
308	20231025	142300	141243415	2845	2845	2845	2845	0
309	20231025	142200	141243415	2845	2845	2845	2845	0
310	20231025	142100	141243415	2845	2845	2845	2845	0
311	20231025	142000	141243415	2845	2845	2845	2845	0
312	20231025	141900	141243415	2845	2845	2845	2845	0
313	20231025	141800	141243415	2845	2845	2845	2845	163
314	20231025	141700	140779680	2850	2850	2850	2850	0
315	20231025	141600	140779680	2850	2850	2850	2850	0
316	20231025	141500	140779680	2850	2850	2850	2850	0
317	20231025	141400	140779680	2850	2850	2850	2850	0
318	20231025	141300	140779680	2850	2850	2850	2850	0
319	20231025	141200	140779680	2850	2850	2850	2850	0
320	20231025	141100	140779680	2850	2850	2850	2850	1
321	20231025	141000	140776830	2850	2850	2850	2850	0
322	20231025	140900	140776830	2850	2850	2850	2850	0
323	20231025	140800	140776830	2850	2850	2850	2850	1
324	20231025	140700	140773980	2845	2845	2845	2845	0
325	20231025	140600	140773980	2845	2845	2845	2845	0
326	20231025	140500	140773980	2845	2845	2845	2845	0
327	20231025	140400	140773980	2845	2845	2845	2845	0
328	20231025	140300	140773980	2845	2845	2845	2845	0
329	20231025	140200	140773980	2845	2845	2845	2845	0
330	20231025	140100	140773980	2845	2845	2845	2845	0
331	20231025	140000	140773980	2845	2845	2845	2845	200
332	20231025	135900	140204980	2850	2850	2850	2850	89
333	20231025	135800	139951330	2850	2850	2850	2850	0
334	20231025	135700	139951330	2850	2850	2850	2850	0
335	20231025	135600	139951330	2850	2850	2850	2850	0
336	20231025	135500	139951330	2850	2850	2850	2850	0
337	20231025	135400	139951330	2850	2850	2850	2850	0
338	20231025	135300	139951330	2850	2850	2850	2850	0
339	20231025	135200	139951330	2850	2850	2850	2850	102
340	20231025	135100	139660630	2850	2850	2850	2850	0
341	20231025	135000	139660630	2850	2850	2850	2850	0
342	20231025	134900	139660630	2850	2850	2850	2850	0
343	20231025	134800	139660630	2850	2850	2850	2850	10
344	20231025	134700	139632130	2850	2850	2850	2850	0
345	20231025	134600	139632130	2850	2850	2850	2850	0
346	20231025	134500	139632130	2850	2850	2850	2850	1
347	20231025	134400	139629280	2845	2845	2845	2845	0
348	20231025	134300	139629280	2845	2845	2845	2845	0
349	20231025	134200	139629280	2845	2845	2845	2845	7
350	20231025	134100	139609365	2850	2850	2850	2850	0
351	20231025	134000	139609365	2850	2850	2850	2850	0
352	20231025	133900	139609365	2850	2850	2850	2850	0
353	20231025	133800	139609365	2850	2850	2850	2850	0
354	20231025	133700	139609365	2850	2850	2850	2850	0
355	20231025	133600	139609365	2850	2850	2850	2850	125
356	20231025	133500	139253115	2850	2845	2850	2845	10
357	20231025	133400	139224630	2850	2850	2850	2850	0
358	20231025	133300	139224630	2850	2850	2850	2850	0
359	20231025	133200	139224630	2850	2850	2850	2850	0
360	20231025	133100	139224630	2850	2840	2850	2840	791
361	20231025	133000	136974760	2845	2845	2845	2845	0
362	20231025	132900	136974760	2845	2840	2845	2840	5422
363	20231025	132800	121573420	2845	2845	2845	2845	0
364	20231025	132700	121573420	2845	2840	2845	2840	9
365	20231025	132600	121547855	2840	2840	2840	2840	8
366	20231025	132500	121525135	2840	2840	2840	2840	1
367	20231025	132400	121522295	2840	2845	2845	2840	9
368	20231025	132300	121496720	2850	2840	2850	2840	247
369	20231025	132200	120793650	2840	2840	2840	2840	9
370	20231025	132100	120768090	2840	2835	2845	2835	252
371	20231025	132000	120053075	2845	2845	2845	2845	0
372	20231025	131900	120053075	2845	2845	2845	2845	1
373	20231025	131800	120050230	2850	2850	2850	2850	0
374	20231025	131700	120050230	2850	2850	2850	2850	0
375	20231025	131600	120050230	2850	2850	2850	2850	0
376	20231025	131500	120050230	2850	2850	2850	2850	0
377	20231025	131400	120050230	2850	2850	2850	2850	0
378	20231025	131300	120050230	2850	2850	2850	2850	0
379	20231025	131200	120050230	2850	2850	2850	2850	0
380	20231025	131100	120050230	2850	2850	2850	2850	0
381	20231025	131000	120050230	2850	2845	2850	2845	9
382	20231025	130900	120024600	2845	2845	2845	2845	0
383	20231025	130800	120024600	2845	2845	2845	2845	0
384	20231025	130700	120024600	2845	2845	2845	2845	0
385	20231025	130600	120024600	2845	2825	2845	2825	2560
386	20231025	130500	112790550	2825	2825	2825	2825	0
387	20231025	130400	112790550	2825	2825	2825	2825	484
388	20231025	130300	111423250	2825	2825	2825	2825	0
389	20231025	130200	111423250	2825	2825	2825	2825	60
390	20231025	130100	111253750	2825	2825	2825	2825	0
391	20231025	130000	111253750	2825	2840	2840	2825	2
392	20231025	125900	111248085	2845	2845	2845	2845	0
393	20231025	125800	111248085	2845	2840	2845	2840	200
394	20231025	125700	110679180	2845	2845	2845	2845	0
395	20231025	125600	110679180	2845	2845	2845	2845	0
396	20231025	125500	110679180	2845	2845	2845	2845	0
397	20231025	125400	110679180	2845	2845	2845	2845	0
398	20231025	125300	110679180	2845	2845	2845	2845	0
399	20231025	125200	110679180	2845	2845	2845	2845	149
400	20231025	125100	110255275	2845	2845	2845	2845	0
401	20231025	125000	110255275	2845	2845	2845	2845	38
402	20231025	124900	110147165	2845	2835	2845	2835	44
403	20231025	124800	110022025	2820	2820	2820	2820	18
404	20231025	124700	109971265	2820	2835	2835	2815	37
405	20231025	124600	109866405	2835	2835	2835	2835	0
406	20231025	124500	109866405	2835	2835	2835	2835	0
407	20231025	124400	109866405	2835	2835	2835	2835	4
408	20231025	124300	109855065	2835	2830	2835	2830	246
409	20231025	124200	109157700	2830	2820	2830	2820	4249
410	20231025	124100	97172930	2820	2825	2825	2820	3010
411	20231025	124000	88678560	2830	2830	2830	2830	75
412	20231025	123900	88466310	2835	2835	2835	2835	5
413	20231025	123800	88452135	2835	2835	2835	2835	0
414	20231025	123700	88452135	2835	2840	2840	2835	576
415	20231025	123600	86819170	2850	2850	2850	2850	0
416	20231025	123500	86819170	2850	2850	2850	2850	0
417	20231025	123400	86819170	2850	2850	2850	2850	0
418	20231025	123300	86819170	2850	2845	2850	2840	143
419	20231025	123200	86412740	2845	2840	2845	2835	381
420	20231025	123100	85332350	2845	2845	2845	2845	9
421	20231025	123000	85306745	2840	2840	2850	2840	63
422	20231025	122900	85127715	2845	2840	2845	2840	30
423	20231025	122800	85042380	2850	2840	2850	2840	7
424	20231025	122700	85022460	2845	2835	2845	2835	82
425	20231025	122600	84789580	2835	2835	2840	2835	55
426	20231025	122500	84633405	2835	2835	2835	2835	3
427	20231025	122400	84624900	2840	2835	2840	2835	84
428	20231025	122300	84386410	2840	2840	2840	2840	1
429	20231025	122200	84383570	2845	2845	2845	2845	400
430	20231025	122100	83245570	2835	2835	2835	2835	0
431	20231025	122000	83245570	2835	2835	2835	2835	0
432	20231025	121900	83245570	2835	2835	2835	2835	323
433	20231025	121800	82329865	2835	2835	2835	2835	56
434	20231025	121700	82171105	2840	2840	2840	2840	0
435	20231025	121600	82171105	2840	2840	2840	2840	0
436	20231025	121500	82171105	2840	2840	2840	2840	0
437	20231025	121400	82171105	2840	2840	2840	2840	113
438	20231025	121300	81850185	2850	2850	2850	2850	0
439	20231025	121200	81850185	2850	2850	2850	2850	0
440	20231025	121100	81850185	2850	2850	2850	2850	0
441	20231025	121000	81850185	2850	2850	2850	2850	0
442	20231025	120900	81850185	2850	2850	2850	2850	0
443	20231025	120800	81850185	2850	2850	2850	2850	0
444	20231025	120700	81850185	2850	2850	2850	2850	0
445	20231025	120600	81850185	2850	2850	2850	2850	0
446	20231025	120500	81850185	2850	2850	2850	2850	0
447	20231025	120400	81850185	2850	2850	2850	2850	0
448	20231025	120300	81850185	2850	2850	2850	2850	0
449	20231025	120200	81850185	2850	2850	2850	2850	0
450	20231025	120100	81850185	2850	2850	2850	2850	0
451	20231025	120000	81850185	2850	2850	2850	2850	0
452	20231025	115900	81850185	2850	2850	2850	2850	0
453	20231025	115800	81850185	2850	2850	2850	2850	376
454	20231025	115700	80778585	2860	2860	2860	2860	0
455	20231025	115600	80778585	2860	2860	2860	2860	0
456	20231025	115500	80778585	2860	2860	2860	2860	2
457	20231025	115400	80772865	2860	2860	2860	2860	2
458	20231025	115300	80767145	2860	2860	2865	2860	63
459	20231025	115200	80586660	2860	2860	2860	2860	0
460	20231025	115100	80586660	2860	2860	2860	2860	0
461	20231025	115000	80586660	2860	2860	2860	2860	0
462	20231025	114900	80586660	2860	2860	2860	2860	1
463	20231025	114800	80583800	2860	2865	2865	2860	31
464	20231025	114700	80494990	2865	2865	2865	2865	11
465	20231025	114600	80463475	2860	2860	2860	2860	0
466	20231025	114500	80463475	2860	2860	2860	2860	2
467	20231025	114400	80457755	2860	2860	2860	2860	18
468	20231025	114300	80406275	2860	2860	2860	2860	6
469	20231025	114200	80389115	2850	2865	2865	2850	468
470	20231025	114100	79048500	2865	2865	2865	2865	97
471	20231025	114000	78770595	2860	2860	2860	2860	18
472	20231025	113900	78719115	2865	2865	2865	2865	43
473	20231025	113800	78595920	2865	2865	2865	2865	0
474	20231025	113700	78595920	2865	2865	2865	2865	10
475	20231025	113600	78567270	2865	2855	2865	2850	1019
476	20231025	113500	75661200	2855	2855	2855	2855	0
477	20231025	113400	75661200	2855	2855	2855	2855	0
478	20231025	113300	75661200	2855	2855	2855	2855	2
479	20231025	113200	75655490	2870	2840	2870	2840	4966
480	20231025	113100	61494645	2850	2850	2850	2850	0
481	20231025	113000	61494645	2850	2850	2850	2850	0
482	20231025	112900	61494645	2850	2850	2850	2850	0
483	20231025	112800	61494645	2850	2850	2850	2850	701
484	20231025	112700	59496795	2865	2865	2865	2865	0
485	20231025	112600	59496795	2865	2865	2865	2865	0
486	20231025	112500	59496795	2865	2865	2865	2865	75
487	20231025	112400	59281920	2865	2865	2865	2865	64
488	20231025	112300	59098560	2850	2850	2850	2850	70
489	20231025	112200	58899060	2850	2850	2850	2850	0
490	20231025	112100	58899060	2850	2850	2850	2850	24
491	20231025	112000	58830660	2850	2850	2850	2850	0
492	20231025	111900	58830660	2850	2850	2850	2850	0
493	20231025	111800	58830660	2850	2850	2850	2850	8
494	20231025	111700	58807860	2850	2850	2850	2850	20
495	20231025	111600	58750860	2850	2850	2850	2850	3
496	20231025	111500	58742310	2850	2850	2850	2850	0
497	20231025	111400	58742310	2850	2840	2850	2840	31
498	20231025	111300	58654250	2850	2850	2850	2850	3207
499	20231025	111200	49514300	2850	2850	2850	2850	3
500	20231025	111100	49505750	2850	2850	2850	2850	0
501	20231025	111000	49505750	2850	2850	2850	2850	4
502	20231025	110900	49494350	2850	2850	2850	2850	0
503	20231025	110800	49494350	2850	2840	2850	2830	2610
504	20231025	110700	42098120	2835	2835	2835	2835	0
505	20231025	110600	42098120	2835	2845	2845	2835	48
506	20231025	110500	41961930	2850	2850	2850	2850	0
507	20231025	110400	41961930	2850	2850	2850	2850	0
508	20231025	110300	41961930	2850	2850	2850	2850	0
509	20231025	110200	41961930	2850	2850	2850	2850	0
510	20231025	110100	41961930	2850	2850	2850	2850	0
511	20231025	110000	41961930	2850	2850	2850	2850	19
512	20231025	105900	41907780	2860	2860	2860	2860	0
513	20231025	105800	41907780	2860	2860	2860	2860	0
514	20231025	105700	41907780	2860	2855	2860	2855	9
515	20231025	105600	41882080	2860	2860	2860	2860	4
516	20231025	105500	41870640	2860	2860	2860	2860	1
517	20231025	105400	41867780	2860	2860	2860	2860	0
518	20231025	105300	41867780	2860	2855	2860	2855	9
519	20231025	105200	41842070	2855	2855	2855	2855	0
520	20231025	105100	41842070	2855	2855	2855	2855	0
521	20231025	105000	41842070	2855	2855	2855	2855	0
522	20231025	104900	41842070	2855	2855	2855	2855	60
523	20231025	104800	41670770	2865	2865	2865	2865	0
524	20231025	104700	41670770	2865	2865	2865	2865	0
525	20231025	104600	41670770	2865	2865	2865	2865	220
526	20231025	104500	41040470	2865	2865	2865	2865	8
527	20231025	104400	41017550	2865	2865	2865	2865	0
528	20231025	104300	41017550	2865	2865	2865	2865	1
529	20231025	104200	41014685	2865	2865	2865	2865	0
530	20231025	104100	41014685	2865	2865	2865	2865	0
531	20231025	104000	41014685	2865	2865	2865	2865	0
532	20231025	103900	41014685	2865	2865	2865	2865	0
533	20231025	103800	41014685	2865	2865	2865	2865	0
534	20231025	103700	41014685	2865	2865	2865	2865	88
535	20231025	103600	40762565	2865	2865	2865	2865	15
536	20231025	103500	40719590	2865	2865	2865	2865	23
537	20231025	103400	40653695	2865	2865	2865	2865	0
538	20231025	103300	40653695	2865	2865	2865	2865	0
539	20231025	103200	40653695	2865	2865	2865	2865	4
540	20231025	103100	40642235	2855	2855	2855	2855	9
541	20231025	103000	40616540	2855	2855	2855	2855	0
542	20231025	102900	40616540	2855	2865	2870	2855	112
543	20231025	102800	40295175	2870	2870	2870	2865	171
544	20231025	102700	39804415	2870	2870	2870	2870	0
545	20231025	102600	39804415	2870	2870	2870	2870	0
546	20231025	102500	39804415	2870	2870	2870	2870	6
547	20231025	102400	39787195	2870	2870	2870	2870	0
548	20231025	102300	39787195	2870	2870	2870	2870	100
549	20231025	102200	39500195	2875	2875	2875	2875	0
550	20231025	102100	39500195	2875	2850	2875	2850	2834
551	20231025	102000	31414760	2850	2850	2850	2850	0
552	20231025	101900	31414760	2850	2850	2850	2850	0
553	20231025	101800	31414760	2850	2850	2850	2850	0
554	20231025	101700	31414760	2850	2850	2850	2850	0
555	20231025	101600	31414760	2850	2850	2850	2850	0
556	20231025	101500	31414760	2850	2850	2850	2850	0
557	20231025	101400	31414760	2850	2850	2850	2850	0
558	20231025	101300	31414760	2850	2850	2850	2850	0
559	20231025	101200	31414760	2850	2850	2850	2850	0
560	20231025	101100	31414760	2850	2850	2850	2850	0
561	20231025	101000	31414760	2850	2850	2850	2850	0
562	20231025	100900	31414760	2850	2835	2850	2830	940
563	20231025	100800	28749445	2855	2855	2855	2855	0
564	20231025	100700	28749445	2855	2855	2855	2855	0
565	20231025	100600	28749445	2855	2855	2855	2855	0
566	20231025	100500	28749445	2855	2855	2855	2855	5
567	20231025	100400	28735170	2855	2855	2855	2855	0
568	20231025	100300	28735170	2855	2855	2855	2855	0
569	20231025	100200	28735170	2855	2855	2855	2855	0
570	20231025	100100	28735170	2855	2855	2855	2855	0
571	20231025	100000	28735170	2855	2855	2855	2855	0
572	20231025	095900	28735170	2855	2855	2855	2855	0
573	20231025	095800	28735170	2855	2855	2855	2855	5
574	20231025	095700	28720895	2855	2855	2855	2855	0
575	20231025	095600	28720895	2855	2855	2855	2855	50
576	20231025	095500	28578145	2855	2855	2855	2855	53
577	20231025	095400	28426830	2855	2855	2855	2855	0
578	20231025	095300	28426830	2855	2855	2855	2855	440
579	20231025	095200	27170630	2825	2855	2855	2825	3898
580	20231025	095100	16139210	2855	2855	2855	2855	1
581	20231025	095000	16136355	2855	2835	2855	2835	426
582	20231025	094900	14928025	2855	2855	2855	2855	4
583	20231025	094800	14916605	2855	2855	2855	2855	0
584	20231025	094700	14916605	2855	2855	2855	2855	0
585	20231025	094600	14916605	2855	2855	2855	2855	20
586	20231025	094500	14859505	2855	2855	2855	2855	0
587	20231025	094400	14859505	2855	2840	2855	2835	3071
588	20231025	094300	6151785	2845	2850	2850	2845	8
589	20231025	094200	6128990	2850	2850	2850	2850	1
590	20231025	094100	6126140	2855	2845	2855	2845	123
591	20231025	094000	5776140	2855	2855	2855	2855	0
592	20231025	093900	5776140	2855	2860	2860	2855	40
593	20231025	093800	5661930	2860	2860	2860	2860	4
594	20231025	093700	5650490	2860	2860	2860	2860	0
595	20231025	093600	5650490	2860	2860	2860	2860	0
596	20231025	093500	5650490	2860	2855	2860	2850	75
597	20231025	093400	5436600	2855	2855	2855	2855	0
598	20231025	093300	5436600	2855	2855	2855	2855	1
599	20231025	093200	5433745	2855	2855	2855	2855	3
600	20231025	093100	5425180	2855	2855	2855	2855	19
601	20231025	093000	5370935	2855	2850	2855	2850	101
602	20231025	092900	5083070	2855	2855	2855	2855	1
603	20231025	092800	5080215	2850	2850	2850	2850	0
604	20231025	092700	5080215	2850	2850	2850	2850	0
605	20231025	092600	5080215	2850	2855	2855	2850	38
606	20231025	092500	4971775	2855	2855	2855	2855	3
607	20231025	092400	4963210	2855	2855	2855	2855	0
608	20231025	092300	4963210	2855	2845	2855	2845	28
609	20231025	092200	4883500	2845	2845	2845	2845	0
610	20231025	092100	4883500	2845	2845	2845	2845	0
611	20231025	092000	4883500	2845	2845	2845	2845	0
612	20231025	091900	4883500	2845	2845	2845	2845	1
613	20231025	091800	4880655	2845	2845	2845	2845	5
614	20231025	091700	4866430	2825	2825	2825	2825	0
615	20231025	091600	4866430	2825	2825	2825	2825	0
616	20231025	091500	4866430	2825	2825	2825	2825	0
617	20231025	091400	4866430	2825	2825	2825	2825	0
618	20231025	091300	4866430	2825	2825	2825	2825	0
619	20231025	091200	4866430	2825	2825	2825	2825	0
620	20231025	091100	4866430	2825	2825	2825	2825	0
621	20231025	091000	4866430	2825	2825	2825	2825	14
622	20231025	090900	4826880	2825	2825	2825	2825	70
623	20231025	090800	4629130	2830	2830	2830	2830	0
624	20231025	090700	4629130	2830	2830	2830	2830	0
625	20231025	090600	4629130	2830	2830	2830	2830	8
626	20231025	090500	4606490	2825	2840	2840	2820	1021
627	20231025	090400	1718165	2840	2840	2840	2840	0
628	20231025	090300	1718165	2840	2840	2840	2840	12
629	20231025	090200	1684085	2840	2840	2840	2840	0
630	20231025	090100	1684085	2840	2845	2845	2840	51
631	20231025	090000	1538995	2845	2850	2850	2845	540