KissMeData/070960/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193500	79314805	2935	2935	2935	2935	202
3	20231025	193400	79314805	2935	2935	2935	2935	0
4	20231025	193300	79314805	2935	2935	2935	2935	0
5	20231025	193200	79314805	2935	2935	2935	2935	0
6	20231025	193100	79314805	2935	2935	2935	2935	0
7	20231025	193000	79314805	2935	2935	2935	2935	0
8	20231025	192900	79314805	2935	2935	2935	2935	0
9	20231025	192800	79314805	2935	2935	2935	2935	0
10	20231025	192700	79314805	2935	2935	2935	2935	0
11	20231025	192600	79314805	2935	2935	2935	2935	0
12	20231025	192500	79314805	2935	2935	2935	2935	0
13	20231025	192400	79314805	2935	2935	2935	2935	0
14	20231025	192300	79314805	2935	2935	2935	2935	0
15	20231025	192200	79314805	2935	2935	2935	2935	0
16	20231025	192100	79314805	2935	2935	2935	2935	0
17	20231025	192000	79314805	2935	2935	2935	2935	0
18	20231025	191900	79314805	2935	2935	2935	2935	0
19	20231025	191800	79314805	2935	2935	2935	2935	0
20	20231025	191700	79314805	2935	2935	2935	2935	0
21	20231025	191600	79314805	2935	2935	2935	2935	0
22	20231025	191500	79314805	2935	2935	2935	2935	0
23	20231025	191400	79314805	2935	2935	2935	2935	0
24	20231025	191300	79314805	2935	2935	2935	2935	0
25	20231025	191200	79314805	2935	2935	2935	2935	0
26	20231025	191100	79314805	2935	2935	2935	2935	0
27	20231025	191000	79314805	2935	2935	2935	2935	0
28	20231025	190900	79314805	2935	2935	2935	2935	0
29	20231025	190800	79314805	2935	2935	2935	2935	0
30	20231025	190700	79314805	2935	2935	2935	2935	0
31	20231025	190600	79314805	2935	2935	2935	2935	0
32	20231025	190500	79314805	2935	2935	2935	2935	202
33	20231025	190400	79314805	2935	2935	2935	2935	0
34	20231025	190300	79314805	2935	2935	2935	2935	0
35	20231025	190200	79314805	2935	2935	2935	2935	0
36	20231025	190100	79314805	2935	2935	2935	2935	0
37	20231025	190000	79314805	2935	2935	2935	2935	0
38	20231025	185900	79314805	2935	2935	2935	2935	0
39	20231025	185800	79314805	2935	2935	2935	2935	0
40	20231025	185700	79314805	2935	2935	2935	2935	0
41	20231025	185600	79314805	2935	2935	2935	2935	0
42	20231025	185500	79314805	2935	2935	2935	2935	0
43	20231025	185400	79314805	2935	2935	2935	2935	0
44	20231025	185300	79314805	2935	2935	2935	2935	0
45	20231025	185200	79314805	2935	2935	2935	2935	0
46	20231025	185100	79314805	2935	2935	2935	2935	0
47	20231025	185000	79314805	2935	2935	2935	2935	0
48	20231025	184900	79314805	2935	2935	2935	2935	0
49	20231025	184800	79314805	2935	2935	2935	2935	0
50	20231025	184700	79314805	2935	2935	2935	2935	0
51	20231025	184600	79314805	2935	2935	2935	2935	0
52	20231025	184500	79314805	2935	2935	2935	2935	0
53	20231025	184400	79314805	2935	2935	2935	2935	0
54	20231025	184300	79314805	2935	2935	2935	2935	0
55	20231025	184200	79314805	2935	2935	2935	2935	0
56	20231025	184100	79314805	2935	2935	2935	2935	0
57	20231025	184000	79314805	2935	2935	2935	2935	0
58	20231025	183900	79314805	2935	2935	2935	2935	0
59	20231025	183800	79314805	2935	2935	2935	2935	0
60	20231025	183700	79314805	2935	2935	2935	2935	0
61	20231025	183600	79314805	2935	2935	2935	2935	0
62	20231025	183500	79314805	2935	2935	2935	2935	202
63	20231025	183400	79314805	2935	2935	2935	2935	0
64	20231025	183300	79314805	2935	2935	2935	2935	0
65	20231025	183200	79314805	2935	2935	2935	2935	0
66	20231025	183100	79314805	2935	2935	2935	2935	0
67	20231025	183000	79314805	2935	2935	2935	2935	0
68	20231025	182900	79314805	2935	2935	2935	2935	0
69	20231025	182800	79314805	2935	2935	2935	2935	0
70	20231025	182700	79314805	2935	2935	2935	2935	0
71	20231025	182600	79314805	2935	2935	2935	2935	0
72	20231025	182500	79314805	2935	2935	2935	2935	0
73	20231025	182400	79314805	2935	2935	2935	2935	0
74	20231025	182300	79314805	2935	2935	2935	2935	0
75	20231025	182200	79314805	2935	2935	2935	2935	0
76	20231025	182100	79314805	2935	2935	2935	2935	0
77	20231025	182000	79314805	2935	2935	2935	2935	0
78	20231025	181900	79314805	2935	2935	2935	2935	0
79	20231025	181800	79314805	2935	2935	2935	2935	0
80	20231025	181700	79314805	2935	2935	2935	2935	0
81	20231025	181600	79314805	2935	2935	2935	2935	0
82	20231025	181500	79314805	2935	2935	2935	2935	0
83	20231025	181400	79314805	2935	2935	2935	2935	0
84	20231025	181300	79314805	2935	2935	2935	2935	0
85	20231025	181200	79314805	2935	2935	2935	2935	0
86	20231025	181100	79314805	2935	2935	2935	2935	0
87	20231025	181000	79314805	2935	2935	2935	2935	0
88	20231025	180900	79314805	2935	2935	2935	2935	0
89	20231025	180800	79314805	2935	2935	2935	2935	0
90	20231025	180700	79314805	2935	2935	2935	2935	0
91	20231025	180600	79314805	2935	2935	2935	2935	0
92	20231025	180500	79314805	2935	2935	2935	2935	202
93	20231025	180400	79314805	2935	2935	2935	2935	0
94	20231025	180300	79314805	2935	2935	2935	2935	0
95	20231025	180200	79314805	2935	2935	2935	2935	0
96	20231025	180100	79314805	2935	2935	2935	2935	0
97	20231025	180000	79314805	2935	2935	2935	2935	0
98	20231025	175900	79314805	2935	2935	2935	2935	0
99	20231025	175800	79314805	2935	2935	2935	2935	0
100	20231025	175700	79314805	2935	2935	2935	2935	0
101	20231025	175600	79314805	2935	2935	2935	2935	0
102	20231025	175500	79314805	2935	2935	2935	2935	0
103	20231025	175400	79314805	2935	2935	2935	2935	0
104	20231025	175300	79314805	2935	2935	2935	2935	0
105	20231025	175200	79314805	2935	2935	2935	2935	0
106	20231025	175100	79314805	2935	2935	2935	2935	0
107	20231025	175000	79314805	2935	2935	2935	2935	0
108	20231025	174900	79314805	2935	2935	2935	2935	0
109	20231025	174800	79314805	2935	2935	2935	2935	0
110	20231025	174700	79314805	2935	2935	2935	2935	0
111	20231025	174600	79314805	2935	2935	2935	2935	0
112	20231025	174500	79314805	2935	2935	2935	2935	0
113	20231025	174400	79314805	2935	2935	2935	2935	0
114	20231025	174300	79314805	2935	2935	2935	2935	0
115	20231025	174200	79314805	2935	2935	2935	2935	0
116	20231025	174100	79314805	2935	2935	2935	2935	0
117	20231025	174000	79314805	2935	2935	2935	2935	0
118	20231025	173900	79314805	2935	2935	2935	2935	0
119	20231025	173800	79314805	2935	2935	2935	2935	0
120	20231025	173700	79314805	2935	2935	2935	2935	0
121	20231025	173600	79314805	2935	2935	2935	2935	0
122	20231025	173500	79314805	2935	2935	2935	2935	202
123	20231025	173400	79314805	2935	2935	2935	2935	0
124	20231025	173300	79314805	2935	2935	2935	2935	0
125	20231025	173200	79314805	2935	2935	2935	2935	0
126	20231025	173100	79314805	2935	2935	2935	2935	0
127	20231025	173000	79314805	2935	2935	2935	2935	0
128	20231025	172900	79314805	2935	2935	2935	2935	0
129	20231025	172800	79314805	2935	2935	2935	2935	0
130	20231025	172700	79314805	2935	2935	2935	2935	0
131	20231025	172600	79314805	2935	2935	2935	2935	0
132	20231025	172500	79314805	2935	2935	2935	2935	0
133	20231025	172400	79314805	2935	2935	2935	2935	0
134	20231025	172300	79314805	2935	2935	2935	2935	0
135	20231025	172200	79314805	2935	2935	2935	2935	0
136	20231025	172100	79314805	2935	2935	2935	2935	0
137	20231025	172000	79314805	2935	2935	2935	2935	0
138	20231025	171900	79314805	2935	2935	2935	2935	0
139	20231025	171800	79314805	2935	2935	2935	2935	0
140	20231025	171700	79314805	2935	2935	2935	2935	0
141	20231025	171600	79314805	2935	2935	2935	2935	0
142	20231025	171500	79314805	2935	2935	2935	2935	0
143	20231025	171400	79314805	2935	2935	2935	2935	0
144	20231025	171300	79314805	2935	2935	2935	2935	0
145	20231025	171200	79314805	2935	2935	2935	2935	0
146	20231025	171100	79314805	2935	2935	2935	2935	0
147	20231025	171000	79314805	2935	2935	2935	2935	0
148	20231025	170900	79314805	2935	2935	2935	2935	0
149	20231025	170800	79314805	2935	2935	2935	2935	0
150	20231025	170700	79314805	2935	2935	2935	2935	0
151	20231025	170600	79314805	2935	2935	2935	2935	0
152	20231025	170500	79314805	2935	2935	2935	2935	202
153	20231025	170400	79314805	2935	2935	2935	2935	0
154	20231025	170300	79314805	2935	2935	2935	2935	0
155	20231025	170200	79314805	2935	2935	2935	2935	0
156	20231025	170100	79314805	2935	2935	2935	2935	0
157	20231025	170000	79314805	2935	2935	2935	2935	0
158	20231025	165900	79314805	2935	2935	2935	2935	0
159	20231025	165800	79314805	2935	2935	2935	2935	0
160	20231025	165700	79314805	2935	2935	2935	2935	0
161	20231025	165600	79314805	2935	2935	2935	2935	0
162	20231025	165500	79314805	2935	2935	2935	2935	0
163	20231025	165400	79314805	2935	2935	2935	2935	0
164	20231025	165300	79314805	2935	2935	2935	2935	0
165	20231025	165200	79314805	2935	2935	2935	2935	0
166	20231025	165100	79314805	2935	2935	2935	2935	0
167	20231025	165000	79314805	2935	2935	2935	2935	0
168	20231025	164900	79314805	2935	2935	2935	2935	0
169	20231025	164800	79314805	2935	2935	2935	2935	0
170	20231025	164700	79314805	2935	2935	2935	2935	0
171	20231025	164600	79314805	2935	2935	2935	2935	0
172	20231025	164500	79314805	2935	2935	2935	2935	0
173	20231025	164400	79314805	2935	2935	2935	2935	0
174	20231025	164300	79314805	2935	2935	2935	2935	0
175	20231025	164200	79314805	2935	2935	2935	2935	0
176	20231025	164100	79314805	2935	2935	2935	2935	0
177	20231025	164000	79314805	2935	2935	2935	2935	0
178	20231025	163900	79314805	2935	2935	2935	2935	0
179	20231025	163800	79314805	2935	2935	2935	2935	0
180	20231025	163700	79314805	2935	2935	2935	2935	0
181	20231025	163600	79314805	2935	2935	2935	2935	0
182	20231025	163500	79314805	2935	2935	2935	2935	202
183	20231025	163400	79314805	2935	2935	2935	2935	0
184	20231025	163300	79314805	2935	2935	2935	2935	0
185	20231025	163200	79314805	2935	2935	2935	2935	0
186	20231025	163100	79314805	2935	2935	2935	2935	0
187	20231025	163000	79314805	2935	2935	2935	2935	0
188	20231025	162900	79314805	2935	2935	2935	2935	0
189	20231025	162800	79314805	2935	2935	2935	2935	0
190	20231025	162700	79314805	2935	2935	2935	2935	0
191	20231025	162600	79314805	2935	2935	2935	2935	0
192	20231025	162500	79314805	2935	2935	2935	2935	0
193	20231025	162400	79314805	2935	2935	2935	2935	0
194	20231025	162300	79314805	2935	2935	2935	2935	0
195	20231025	162200	79314805	2935	2935	2935	2935	0
196	20231025	162100	79314805	2935	2935	2935	2935	0
197	20231025	162000	79314805	2935	2935	2935	2935	0
198	20231025	161900	79314805	2935	2935	2935	2935	0
199	20231025	161800	79314805	2935	2935	2935	2935	0
200	20231025	161700	79314805	2935	2935	2935	2935	0
201	20231025	161600	79314805	2935	2935	2935	2935	0
202	20231025	161500	79314805	2935	2935	2935	2935	0
203	20231025	161400	79314805	2935	2935	2935	2935	0
204	20231025	161300	79314805	2935	2935	2935	2935	0
205	20231025	161200	79314805	2935	2935	2935	2935	0
206	20231025	161100	79314805	2935	2935	2935	2935	0
207	20231025	161000	79314805	2935	2935	2935	2935	0
208	20231025	160900	79314805	2935	2935	2935	2935	0
209	20231025	160800	79314805	2935	2935	2935	2935	0
210	20231025	160700	79314805	2935	2935	2935	2935	0
211	20231025	160600	79314805	2935	2935	2935	2935	0
212	20231025	160500	79314805	2935	2935	2935	2935	202
213	20231025	160400	79314805	2935	2935	2935	2935	0
214	20231025	160300	79314805	2935	2935	2935	2935	0
215	20231025	160200	79314805	2935	2935	2935	2935	0
216	20231025	160100	79314805	2935	2935	2935	2935	0
217	20231025	160000	79314805	2935	2935	2935	2935	0
218	20231025	155900	79314805	2935	2935	2935	2935	0
219	20231025	155800	79314805	2935	2935	2935	2935	0
220	20231025	155700	79314805	2935	2935	2935	2935	0
221	20231025	155600	79314805	2935	2935	2935	2935	0
222	20231025	155500	79314805	2935	2935	2935	2935	0
223	20231025	155400	79314805	2935	2935	2935	2935	0
224	20231025	155300	79314805	2935	2935	2935	2935	0
225	20231025	155200	79314805	2935	2935	2935	2935	0
226	20231025	155100	79314805	2935	2935	2935	2935	0
227	20231025	155000	79314805	2935	2935	2935	2935	0
228	20231025	154900	79314805	2935	2935	2935	2935	0
229	20231025	154800	79314805	2935	2935	2935	2935	0
230	20231025	154700	79314805	2935	2935	2935	2935	0
231	20231025	154600	79314805	2935	2935	2935	2935	0
232	20231025	154500	79314805	2935	2935	2935	2935	0
233	20231025	154400	79314805	2935	2935	2935	2935	0
234	20231025	154300	79314805	2935	2935	2935	2935	0
235	20231025	154200	79314805	2935	2935	2935	2935	0
236	20231025	154100	79314805	2935	2935	2935	2935	0
237	20231025	154000	79314805	2935	2935	2935	2935	0
238	20231025	153900	79314805	2935	2935	2935	2935	0
239	20231025	153800	79314805	2935	2935	2935	2935	0
240	20231025	153700	79314805	2935	2935	2935	2935	0
241	20231025	153600	79314805	2935	2935	2935	2935	0
242	20231025	153500	79314805	2935	2935	2935	2935	202
243	20231025	153400	79314805	2935	2935	2935	2935	0
244	20231025	153300	79314805	2935	2935	2935	2935	0
245	20231025	153200	79314805	2935	2935	2935	2935	0
246	20231025	153100	79314805	2935	2935	2935	2935	0
247	20231025	153000	79314805	2935	2935	2935	2935	202
248	20231025	152900	78721935	2925	2925	2925	2925	0
249	20231025	152800	78721935	2925	2925	2925	2925	0
250	20231025	152700	78721935	2925	2925	2925	2925	0
251	20231025	152600	78721935	2925	2925	2925	2925	0
252	20231025	152500	78721935	2925	2925	2925	2925	0
253	20231025	152400	78721935	2925	2925	2925	2925	0
254	20231025	152300	78721935	2925	2925	2925	2925	0
255	20231025	152200	78721935	2925	2925	2925	2925	0
256	20231025	152100	78721935	2925	2925	2925	2925	0
257	20231025	152000	78721935	2925	2925	2925	2925	0
258	20231025	151900	78721935	2925	2925	2925	2925	30
259	20231025	151800	78634185	2925	2930	2930	2925	13
260	20231025	151700	78596100	2930	2930	2930	2930	0
261	20231025	151600	78596100	2930	2930	2930	2930	0
262	20231025	151500	78596100	2930	2930	2930	2930	68
263	20231025	151400	78396860	2945	2945	2945	2945	0
264	20231025	151300	78396860	2945	2945	2945	2945	0
265	20231025	151200	78396860	2945	2945	2945	2945	0
266	20231025	151100	78396860	2945	2945	2945	2945	0
267	20231025	151000	78396860	2945	2945	2945	2945	0
268	20231025	150900	78396860	2945	2945	2945	2945	0
269	20231025	150800	78396860	2945	2945	2945	2945	0
270	20231025	150700	78396860	2945	2945	2945	2945	73
271	20231025	150600	78181875	2945	2945	2945	2945	0
272	20231025	150500	78181875	2945	2945	2945	2945	0
273	20231025	150400	78181875	2945	2945	2945	2945	0
274	20231025	150300	78181875	2945	2945	2945	2945	0
275	20231025	150200	78181875	2945	2945	2945	2945	0
276	20231025	150100	78181875	2945	2945	2945	2945	0
277	20231025	150000	78181875	2945	2945	2945	2945	0
278	20231025	145900	78181875	2945	2945	2945	2945	0
279	20231025	145800	78181875	2945	2945	2945	2945	1
280	20231025	145700	78178930	2950	2950	2950	2950	0
281	20231025	145600	78178930	2950	2950	2950	2950	0
282	20231025	145500	78178930	2950	2950	2950	2950	0
283	20231025	145400	78178930	2950	2950	2950	2950	0
284	20231025	145300	78178930	2950	2950	2950	2950	0
285	20231025	145200	78178930	2950	2950	2950	2950	0
286	20231025	145100	78178930	2950	2950	2950	2950	0
287	20231025	145000	78178930	2950	2950	2950	2950	0
288	20231025	144900	78178930	2950	2950	2950	2950	0
289	20231025	144800	78178930	2950	2950	2950	2950	0
290	20231025	144700	78178930	2950	2950	2950	2950	0
291	20231025	144600	78178930	2950	2950	2950	2950	0
292	20231025	144500	78178930	2950	2950	2950	2950	0
293	20231025	144400	78178930	2950	2950	2950	2950	1
294	20231025	144300	78175980	2945	2945	2945	2945	0
295	20231025	144200	78175980	2945	2945	2945	2945	0
296	20231025	144100	78175980	2945	2945	2945	2945	0
297	20231025	144000	78175980	2945	2945	2945	2945	0
298	20231025	143900	78175980	2945	2945	2945	2945	0
299	20231025	143800	78175980	2945	2945	2945	2945	0
300	20231025	143700	78175980	2945	2945	2945	2945	0
301	20231025	143600	78175980	2945	2945	2945	2945	0
302	20231025	143500	78175980	2945	2945	2945	2945	0
303	20231025	143400	78175980	2945	2945	2945	2945	0
304	20231025	143300	78175980	2945	2945	2945	2945	0
305	20231025	143200	78175980	2945	2945	2945	2945	0
306	20231025	143100	78175980	2945	2945	2945	2945	0
307	20231025	143000	78175980	2945	2945	2945	2945	607
308	20231025	142900	76388365	2950	2950	2950	2950	0
309	20231025	142800	76388365	2950	2945	2950	2945	994
310	20231025	142700	73461030	2950	2945	2950	2945	53
311	20231025	142600	73304890	2920	2925	2925	2920	70
312	20231025	142500	73100480	2945	2945	2945	2945	0
313	20231025	142400	73100480	2945	2945	2945	2945	0
314	20231025	142300	73100480	2945	2945	2945	2945	0
315	20231025	142200	73100480	2945	2945	2945	2945	0
316	20231025	142100	73100480	2945	2945	2945	2945	0
317	20231025	142000	73100480	2945	2940	2945	2940	9
318	20231025	141900	73074015	2940	2940	2940	2940	20
319	20231025	141800	73015215	2940	2940	2940	2940	0
320	20231025	141700	73015215	2940	2940	2940	2940	1
321	20231025	141600	73012275	2940	2940	2940	2940	0
322	20231025	141500	73012275	2940	2940	2940	2940	0
323	20231025	141400	73012275	2940	2940	2940	2940	0
324	20231025	141300	73012275	2940	2940	2940	2940	10
325	20231025	141200	72982875	2935	2935	2935	2935	0
326	20231025	141100	72982875	2935	2935	2935	2935	0
327	20231025	141000	72982875	2935	2935	2935	2935	7
328	20231025	140900	72962330	2935	2935	2935	2935	0
329	20231025	140800	72962330	2935	2930	2935	2930	11
330	20231025	140700	72930095	2935	2935	2935	2935	0
331	20231025	140600	72930095	2935	2935	2935	2935	0
332	20231025	140500	72930095	2935	2935	2935	2935	0
333	20231025	140400	72930095	2935	2935	2935	2935	0
334	20231025	140300	72930095	2935	2935	2935	2935	0
335	20231025	140200	72930095	2935	2935	2935	2935	0
336	20231025	140100	72930095	2935	2935	2935	2935	0
337	20231025	140000	72930095	2935	2935	2935	2935	0
338	20231025	135900	72930095	2935	2935	2935	2935	0
339	20231025	135800	72930095	2935	2935	2935	2935	0
340	20231025	135700	72930095	2935	2935	2935	2935	0
341	20231025	135600	72930095	2935	2935	2935	2935	0
342	20231025	135500	72930095	2935	2935	2935	2935	0
343	20231025	135400	72930095	2935	2935	2935	2935	1
344	20231025	135300	72927160	2920	2920	2920	2920	0
345	20231025	135200	72927160	2920	2920	2920	2920	424
346	20231025	135100	71689080	2920	2920	2920	2920	0
347	20231025	135000	71689080	2920	2920	2920	2920	0
348	20231025	134900	71689080	2920	2920	2920	2920	0
349	20231025	134800	71689080	2920	2920	2920	2920	0
350	20231025	134700	71689080	2920	2920	2920	2920	3
351	20231025	134600	71680320	2935	2920	2935	2920	3
352	20231025	134500	71671545	2920	2920	2920	2920	71
353	20231025	134400	71464225	2920	2920	2920	2920	0
354	20231025	134300	71464225	2920	2920	2920	2920	0
355	20231025	134200	71464225	2920	2920	2920	2920	0
356	20231025	134100	71464225	2920	2895	2920	2895	4506
357	20231025	134000	58398130	2895	2900	2900	2885	2730
358	20231025	133900	50483290	2895	2895	2895	2895	0
359	20231025	133800	50483290	2895	2915	2915	2870	3642
360	20231025	133700	39932195	2920	2935	2935	2920	21
361	20231025	133600	39870860	2920	2920	2920	2920	0
362	20231025	133500	39870860	2920	2920	2920	2920	0
363	20231025	133400	39870860	2920	2925	2925	2920	24
364	20231025	133300	39800775	2935	2935	2935	2935	0
365	20231025	133200	39800775	2935	2935	2935	2935	0
366	20231025	133100	39800775	2935	2935	2935	2935	0
367	20231025	133000	39800775	2935	2935	2935	2935	0
368	20231025	132900	39800775	2935	2935	2935	2935	0
369	20231025	132800	39800775	2935	2935	2935	2935	0
370	20231025	132700	39800775	2935	2935	2935	2935	0
371	20231025	132600	39800775	2935	2935	2935	2935	1
372	20231025	132500	39797840	2925	2925	2925	2925	0
373	20231025	132400	39797840	2925	2925	2925	2925	0
374	20231025	132300	39797840	2925	2925	2925	2925	0
375	20231025	132200	39797840	2925	2925	2925	2925	0
376	20231025	132100	39797840	2925	2925	2925	2925	36
377	20231025	132000	39692540	2925	2920	2925	2920	141
378	20231025	131900	39280645	2920	2920	2920	2920	0
379	20231025	131800	39280645	2920	2920	2920	2920	2006
380	20231025	131700	33423125	2925	2925	2925	2925	27
381	20231025	131600	33344150	2940	2940	2940	2940	1
382	20231025	131500	33341210	2920	2920	2920	2920	0
383	20231025	131400	33341210	2920	2920	2920	2920	0
384	20231025	131300	33341210	2920	2920	2920	2920	89
385	20231025	131200	33081330	2920	2920	2920	2920	0
386	20231025	131100	33081330	2920	2915	2920	2915	627
387	20231025	131000	31250755	2920	2920	2920	2920	937
388	20231025	130900	28514715	2915	2915	2915	2915	0
389	20231025	130800	28514715	2915	2915	2915	2915	91
390	20231025	130700	28249450	2915	2915	2915	2915	24
391	20231025	130600	28179490	2915	2915	2915	2915	24
392	20231025	130500	28109530	2915	2915	2915	2915	0
393	20231025	130400	28109530	2915	2915	2915	2915	0
394	20231025	130300	28109530	2915	2915	2915	2915	0
395	20231025	130200	28109530	2915	2930	2935	2915	2515
396	20231025	130100	20773355	2935	2935	2935	2935	0
397	20231025	130000	20773355	2935	2935	2935	2935	191
398	20231025	125900	20212770	2940	2940	2940	2940	0
399	20231025	125800	20212770	2940	2940	2940	2940	0
400	20231025	125700	20212770	2940	2940	2940	2940	0
401	20231025	125600	20212770	2940	2940	2940	2940	0
402	20231025	125500	20212770	2940	2940	2940	2940	0
403	20231025	125400	20212770	2940	2940	2940	2940	0
404	20231025	125300	20212770	2940	2940	2940	2940	0
405	20231025	125200	20212770	2940	2940	2940	2940	0
406	20231025	125100	20212770	2940	2940	2940	2940	0
407	20231025	125000	20212770	2940	2940	2940	2940	0
408	20231025	124900	20212770	2940	2940	2940	2940	0
409	20231025	124800	20212770	2940	2940	2940	2940	0
410	20231025	124700	20212770	2940	2940	2940	2940	0
411	20231025	124600	20212770	2940	2940	2940	2940	0
412	20231025	124500	20212770	2940	2940	2940	2940	1
413	20231025	124400	20209830	2940	2940	2940	2940	5
414	20231025	124300	20195130	2940	2940	2940	2940	0
415	20231025	124200	20195130	2940	2940	2940	2940	1
416	20231025	124100	20192190	2940	2940	2940	2940	0
417	20231025	124000	20192190	2940	2940	2940	2940	0
418	20231025	123900	20192190	2940	2940	2940	2940	0
419	20231025	123800	20192190	2940	2940	2940	2940	0
420	20231025	123700	20192190	2940	2940	2940	2940	0
421	20231025	123600	20192190	2940	2940	2940	2940	0
422	20231025	123500	20192190	2940	2940	2940	2940	0
423	20231025	123400	20192190	2940	2940	2940	2940	0
424	20231025	123300	20192190	2940	2940	2940	2940	0
425	20231025	123200	20192190	2940	2940	2940	2940	0
426	20231025	123100	20192190	2940	2940	2940	2940	0
427	20231025	123000	20192190	2940	2940	2940	2940	4
428	20231025	122900	20180430	2940	2940	2940	2940	0
429	20231025	122800	20180430	2940	2940	2940	2940	0
430	20231025	122700	20180430	2940	2940	2940	2940	0
431	20231025	122600	20180430	2940	2940	2940	2940	0
432	20231025	122500	20180430	2940	2940	2940	2940	0
433	20231025	122400	20180430	2940	2940	2940	2940	2
434	20231025	122300	20174550	2935	2935	2935	2935	0
435	20231025	122200	20174550	2935	2935	2935	2935	0
436	20231025	122100	20174550	2935	2935	2935	2935	0
437	20231025	122000	20174550	2935	2935	2935	2935	0
438	20231025	121900	20174550	2935	2935	2935	2935	0
439	20231025	121800	20174550	2935	2935	2935	2935	0
440	20231025	121700	20174550	2935	2935	2935	2935	0
441	20231025	121600	20174550	2935	2935	2935	2935	5
442	20231025	121500	20159875	2935	2935	2935	2935	5
443	20231025	121400	20145200	2935	2935	2940	2935	38
444	20231025	121300	20033665	2935	2935	2935	2935	5
445	20231025	121200	20018990	2935	2935	2935	2935	5
446	20231025	121100	20004315	2935	2935	2935	2935	0
447	20231025	121000	20004315	2935	2935	2935	2935	5
448	20231025	120900	19989640	2935	2935	2935	2935	5
449	20231025	120800	19974965	2940	2940	2940	2940	0
450	20231025	120700	19974965	2940	2935	2940	2935	6
451	20231025	120600	19957350	2935	2935	2935	2935	5
452	20231025	120500	19942675	2935	2935	2935	2935	0
453	20231025	120400	19942675	2935	2935	2935	2935	15
454	20231025	120300	19898650	2935	2935	2935	2935	0
455	20231025	120200	19898650	2935	2935	2935	2935	0
456	20231025	120100	19898650	2935	2935	2935	2935	8
457	20231025	120000	19875170	2940	2940	2940	2940	0
458	20231025	115900	19875170	2940	2940	2940	2940	42
459	20231025	115800	19751690	2940	2940	2940	2940	269
460	20231025	115700	18960830	2940	2940	2940	2940	0
461	20231025	115600	18960830	2940	2940	2940	2940	0
462	20231025	115500	18960830	2940	2940	2940	2940	0
463	20231025	115400	18960830	2940	2940	2940	2940	0
464	20231025	115300	18960830	2940	2940	2940	2940	0
465	20231025	115200	18960830	2940	2940	2940	2940	0
466	20231025	115100	18960830	2940	2940	2940	2940	0
467	20231025	115000	18960830	2940	2940	2940	2940	0
468	20231025	114900	18960830	2940	2940	2940	2940	0
469	20231025	114800	18960830	2940	2940	2940	2940	100
470	20231025	114700	18666830	2940	2940	2940	2940	0
471	20231025	114600	18666830	2940	2940	2940	2940	0
472	20231025	114500	18666830	2940	2925	2940	2920	21
473	20231025	114400	18605480	2945	2945	2945	2945	0
474	20231025	114300	18605480	2945	2945	2945	2945	0
475	20231025	114200	18605480	2945	2945	2945	2945	1
476	20231025	114100	18602535	2945	2945	2945	2945	20
477	20231025	114000	18543635	2945	2945	2945	2945	0
478	20231025	113900	18543635	2945	2945	2945	2945	0
479	20231025	113800	18543635	2945	2945	2945	2945	0
480	20231025	113700	18543635	2945	2945	2945	2945	0
481	20231025	113600	18543635	2945	2945	2945	2945	5
482	20231025	113500	18528910	2945	2945	2945	2945	0
483	20231025	113400	18528910	2945	2945	2945	2945	0
484	20231025	113300	18528910	2945	2945	2945	2945	0
485	20231025	113200	18528910	2945	2945	2945	2945	10
486	20231025	113100	18499460	2945	2945	2945	2945	0
487	20231025	113000	18499460	2945	2945	2945	2945	0
488	20231025	112900	18499460	2945	2945	2945	2945	5
489	20231025	112800	18484735	2945	2945	2945	2945	0
490	20231025	112700	18484735	2945	2945	2945	2945	0
491	20231025	112600	18484735	2945	2945	2945	2945	0
492	20231025	112500	18484735	2945	2945	2945	2945	0
493	20231025	112400	18484735	2945	2945	2945	2945	0
494	20231025	112300	18484735	2945	2945	2945	2945	0
495	20231025	112200	18484735	2945	2945	2945	2945	0
496	20231025	112100	18484735	2945	2945	2945	2945	0
497	20231025	112000	18484735	2945	2945	2945	2945	0
498	20231025	111900	18484735	2945	2945	2945	2945	0
499	20231025	111800	18484735	2945	2945	2945	2945	0
500	20231025	111700	18484735	2945	2945	2945	2945	0
501	20231025	111600	18484735	2945	2945	2945	2945	0
502	20231025	111500	18484735	2945	2945	2945	2945	0
503	20231025	111400	18484735	2945	2945	2945	2945	0
504	20231025	111300	18484735	2945	2945	2945	2945	0
505	20231025	111200	18484735	2945	2945	2945	2945	50
506	20231025	111100	18337485	2950	2950	2950	2950	0
507	20231025	111000	18337485	2950	2930	2950	2900	1103
508	20231025	110900	15125290	2930	2930	2930	2930	0
509	20231025	110800	15125290	2930	2930	2930	2930	10
510	20231025	110700	15095990	2950	2950	2950	2950	0
511	20231025	110600	15095990	2950	2940	2950	2940	1381
512	20231025	110500	11022485	2930	2930	2930	2930	0
513	20231025	110400	11022485	2930	2930	2930	2930	10
514	20231025	110300	10993185	2940	2940	2940	2940	0
515	20231025	110200	10993185	2940	2940	2940	2940	6
516	20231025	110100	10975545	2940	2940	2940	2940	0
517	20231025	110000	10975545	2940	2940	2940	2940	0
518	20231025	105900	10975545	2940	2940	2940	2940	25
519	20231025	105800	10902045	2940	2940	2940	2940	25
520	20231025	105700	10828545	2940	2940	2940	2940	0
521	20231025	105600	10828545	2940	2940	2940	2940	0
522	20231025	105500	10828545	2940	2940	2940	2940	0
523	20231025	105400	10828545	2940	2940	2940	2940	0
524	20231025	105300	10828545	2940	2940	2940	2940	6
525	20231025	105200	10810905	2940	2940	2940	2940	6
526	20231025	105100	10793265	2940	2940	2940	2940	0
527	20231025	105000	10793265	2940	2945	2945	2940	19
528	20231025	104900	10737375	2945	2945	2945	2945	0
529	20231025	104800	10737375	2945	2945	2945	2945	0
530	20231025	104700	10737375	2945	2945	2945	2945	0
531	20231025	104600	10737375	2945	2945	2945	2945	12
532	20231025	104500	10702035	2945	2945	2945	2945	80
533	20231025	104400	10466435	2945	2945	2945	2945	38
534	20231025	104300	10354525	2945	2945	2945	2945	0
535	20231025	104200	10354525	2945	2945	2945	2945	0
536	20231025	104100	10354525	2945	2945	2945	2945	1
537	20231025	104000	10351580	2940	2940	2940	2940	0
538	20231025	103900	10351580	2940	2940	2940	2940	0
539	20231025	103800	10351580	2940	2940	2940	2940	0
540	20231025	103700	10351580	2940	2940	2940	2940	0
541	20231025	103600	10351580	2940	2945	2945	2940	131
542	20231025	103500	9966435	2940	2940	2940	2940	59
543	20231025	103400	9792975	2940	2940	2940	2940	0
544	20231025	103300	9792975	2940	2940	2940	2940	0
545	20231025	103200	9792975	2940	2940	2940	2940	1
546	20231025	103100	9790035	2930	2930	2930	2930	0
547	20231025	103000	9790035	2930	2930	2930	2930	0
548	20231025	102900	9790035	2930	2930	2930	2930	0
549	20231025	102800	9790035	2930	2930	2930	2930	0
550	20231025	102700	9790035	2930	2930	2930	2930	0
551	20231025	102600	9790035	2930	2930	2930	2930	2
552	20231025	102500	9784175	2930	2930	2930	2930	0
553	20231025	102400	9784175	2930	2930	2930	2930	0
554	20231025	102300	9784175	2930	2930	2930	2930	0
555	20231025	102200	9784175	2930	2930	2930	2930	0
556	20231025	102100	9784175	2930	2930	2930	2930	0
557	20231025	102000	9784175	2930	2930	2930	2930	0
558	20231025	101900	9784175	2930	2930	2930	2930	0
559	20231025	101800	9784175	2930	2930	2930	2930	3
560	20231025	101700	9775385	2950	2950	2950	2950	0
561	20231025	101600	9775385	2950	2950	2950	2950	0
562	20231025	101500	9775385	2950	2950	2950	2950	0
563	20231025	101400	9775385	2950	2950	2950	2950	1
564	20231025	101300	9772435	2950	2950	2950	2950	0
565	20231025	101200	9772435	2950	2950	2950	2950	0
566	20231025	101100	9772435	2950	2950	2950	2950	1
567	20231025	101000	9769485	2945	2945	2945	2945	0
568	20231025	100900	9769485	2945	2945	2945	2945	0
569	20231025	100800	9769485	2945	2945	2945	2945	0
570	20231025	100700	9769485	2945	2945	2945	2945	0
571	20231025	100600	9769485	2945	2945	2945	2945	0
572	20231025	100500	9769485	2945	2945	2945	2945	0
573	20231025	100400	9769485	2945	2945	2945	2945	0
574	20231025	100300	9769485	2945	2945	2945	2945	0
575	20231025	100200	9769485	2945	2945	2945	2945	0
576	20231025	100100	9769485	2945	2945	2945	2945	0
577	20231025	100000	9769485	2945	2945	2945	2945	0
578	20231025	095900	9769485	2945	2945	2945	2945	0
579	20231025	095800	9769485	2945	2945	2945	2945	0
580	20231025	095700	9769485	2945	2940	2945	2940	339
581	20231025	095600	8771135	2950	2950	2950	2950	0
582	20231025	095500	8771135	2950	2950	2950	2950	0
583	20231025	095400	8771135	2950	2950	2950	2950	0
584	20231025	095300	8771135	2950	2950	2950	2950	1
585	20231025	095200	8768185	2910	2930	2930	2910	300
586	20231025	095100	7894670	2950	2950	2950	2950	1
587	20231025	095000	7891720	2940	2940	2940	2940	0
588	20231025	094900	7891720	2940	2940	2940	2940	1
589	20231025	094800	7888780	2915	2915	2915	2915	1197
590	20231025	094700	4399525	2910	2910	2910	2910	0
591	20231025	094600	4399525	2910	2910	2910	2910	270
592	20231025	094500	3613825	2915	2915	2915	2915	1
593	20231025	094400	3610910	2915	2915	2915	2915	0
594	20231025	094300	3610910	2915	2920	2920	2915	24
595	20231025	094200	3540835	2920	2920	2920	2920	30
596	20231025	094100	3453235	2925	2925	2925	2925	10
597	20231025	094000	3423985	2930	2930	2930	2930	0
598	20231025	093900	3423985	2930	2930	2930	2930	0
599	20231025	093800	3423985	2930	2930	2930	2930	0
600	20231025	093700	3423985	2930	2930	2930	2930	0
601	20231025	093600	3423985	2930	2930	2930	2930	0
602	20231025	093500	3423985	2930	2930	2930	2930	0
603	20231025	093400	3423985	2930	2930	2930	2930	0
604	20231025	093300	3423985	2930	2930	2930	2930	2
605	20231025	093200	3418125	2930	2930	2930	2930	53
606	20231025	093100	3262835	2970	2970	2970	2970	0
607	20231025	093000	3262835	2970	2970	2970	2970	0
608	20231025	092900	3262835	2970	2970	2970	2970	0
609	20231025	092800	3262835	2970	2970	2970	2970	0
610	20231025	092700	3262835	2970	2970	2970	2970	0
611	20231025	092600	3262835	2970	2970	2970	2970	0
612	20231025	092500	3262835	2970	2970	2970	2970	0
613	20231025	092400	3262835	2970	2970	2970	2970	0
614	20231025	092300	3262835	2970	2920	2970	2920	303
615	20231025	092200	2363615	2970	2970	2970	2970	0
616	20231025	092100	2363615	2970	2970	2970	2970	0
617	20231025	092000	2363615	2970	2970	2970	2970	0
618	20231025	091900	2363615	2970	2970	2970	2970	0
619	20231025	091800	2363615	2970	2970	2970	2970	0
620	20231025	091700	2363615	2970	2970	2970	2970	0
621	20231025	091600	2363615	2970	2970	2970	2970	0
622	20231025	091500	2363615	2970	2970	2970	2970	0
623	20231025	091400	2363615	2970	2970	2970	2970	0
624	20231025	091300	2363615	2970	2970	2970	2970	0
625	20231025	091200	2363615	2970	2915	2970	2915	55
626	20231025	091100	2202140	2945	2945	2945	2945	0
627	20231025	091000	2202140	2945	2945	2945	2945	3
628	20231025	090900	2193305	2945	2930	2945	2930	8
629	20231025	090800	2169835	2930	2930	2990	2890	681
630	20231025	090700	164655	2935	2935	2935	2935	0
631	20231025	090600	164655	2935	2935	2935	2935	1
632	20231025	090500	161720	2940	2940	2940	2940	0
633	20231025	090400	161720	2940	2940	2940	2940	35
634	20231025	090300	58820	2940	2940	2940	2940	0
635	20231025	090200	58820	2940	2940	2940	2940	16
636	20231025	090100	11780	2945	2945	2945	2945	0
637	20231025	090000	11780	2945	2945	2945	2945	4