KissMeData/317400/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204100	178765275	4980	4980	4980	4980	240
3	20231025	204000	178765275	4980	4980	4980	4980	0
4	20231025	203900	178765275	4980	4980	4980	4980	0
5	20231025	203800	178765275	4980	4980	4980	4980	0
6	20231025	203700	178765275	4980	4980	4980	4980	0
7	20231025	203600	178765275	4980	4980	4980	4980	0
8	20231025	203500	178765275	4980	4980	4980	4980	0
9	20231025	203400	178765275	4980	4980	4980	4980	0
10	20231025	203300	178765275	4980	4980	4980	4980	0
11	20231025	203200	178765275	4980	4980	4980	4980	0
12	20231025	203100	178765275	4980	4980	4980	4980	0
13	20231025	203000	178765275	4980	4980	4980	4980	0
14	20231025	202900	178765275	4980	4980	4980	4980	0
15	20231025	202800	178765275	4980	4980	4980	4980	0
16	20231025	202700	178765275	4980	4980	4980	4980	0
17	20231025	202600	178765275	4980	4980	4980	4980	0
18	20231025	202500	178765275	4980	4980	4980	4980	0
19	20231025	202400	178765275	4980	4980	4980	4980	0
20	20231025	202300	178765275	4980	4980	4980	4980	0
21	20231025	202200	178765275	4980	4980	4980	4980	0
22	20231025	202100	178765275	4980	4980	4980	4980	0
23	20231025	202000	178765275	4980	4980	4980	4980	0
24	20231025	201900	178765275	4980	4980	4980	4980	0
25	20231025	201800	178765275	4980	4980	4980	4980	0
26	20231025	201700	178765275	4980	4980	4980	4980	0
27	20231025	201600	178765275	4980	4980	4980	4980	0
28	20231025	201500	178765275	4980	4980	4980	4980	0
29	20231025	201400	178765275	4980	4980	4980	4980	0
30	20231025	201300	178765275	4980	4980	4980	4980	0
31	20231025	201200	178765275	4980	4980	4980	4980	0
32	20231025	201100	178765275	4980	4980	4980	4980	240
33	20231025	201000	178765275	4980	4980	4980	4980	0
34	20231025	200900	178765275	4980	4980	4980	4980	0
35	20231025	200800	178765275	4980	4980	4980	4980	0
36	20231025	200700	178765275	4980	4980	4980	4980	0
37	20231025	200600	178765275	4980	4980	4980	4980	0
38	20231025	200500	178765275	4980	4980	4980	4980	0
39	20231025	200400	178765275	4980	4980	4980	4980	0
40	20231025	200300	178765275	4980	4980	4980	4980	0
41	20231025	200200	178765275	4980	4980	4980	4980	0
42	20231025	200100	178765275	4980	4980	4980	4980	0
43	20231025	200000	178765275	4980	4980	4980	4980	0
44	20231025	195900	178765275	4980	4980	4980	4980	0
45	20231025	195800	178765275	4980	4980	4980	4980	0
46	20231025	195700	178765275	4980	4980	4980	4980	0
47	20231025	195600	178765275	4980	4980	4980	4980	0
48	20231025	195500	178765275	4980	4980	4980	4980	0
49	20231025	195400	178765275	4980	4980	4980	4980	0
50	20231025	195300	178765275	4980	4980	4980	4980	0
51	20231025	195200	178765275	4980	4980	4980	4980	0
52	20231025	195100	178765275	4980	4980	4980	4980	0
53	20231025	195000	178765275	4980	4980	4980	4980	0
54	20231025	194900	178765275	4980	4980	4980	4980	0
55	20231025	194800	178765275	4980	4980	4980	4980	0
56	20231025	194700	178765275	4980	4980	4980	4980	0
57	20231025	194600	178765275	4980	4980	4980	4980	0
58	20231025	194500	178765275	4980	4980	4980	4980	0
59	20231025	194400	178765275	4980	4980	4980	4980	0
60	20231025	194300	178765275	4980	4980	4980	4980	0
61	20231025	194200	178765275	4980	4980	4980	4980	0
62	20231025	194100	178765275	4980	4980	4980	4980	240
63	20231025	194000	178765275	4980	4980	4980	4980	0
64	20231025	193900	178765275	4980	4980	4980	4980	0
65	20231025	193800	178765275	4980	4980	4980	4980	0
66	20231025	193700	178765275	4980	4980	4980	4980	0
67	20231025	193600	178765275	4980	4980	4980	4980	0
68	20231025	193500	178765275	4980	4980	4980	4980	0
69	20231025	193400	178765275	4980	4980	4980	4980	0
70	20231025	193300	178765275	4980	4980	4980	4980	0
71	20231025	193200	178765275	4980	4980	4980	4980	0
72	20231025	193100	178765275	4980	4980	4980	4980	0
73	20231025	193000	178765275	4980	4980	4980	4980	0
74	20231025	192900	178765275	4980	4980	4980	4980	0
75	20231025	192800	178765275	4980	4980	4980	4980	0
76	20231025	192700	178765275	4980	4980	4980	4980	0
77	20231025	192600	178765275	4980	4980	4980	4980	0
78	20231025	192500	178765275	4980	4980	4980	4980	0
79	20231025	192400	178765275	4980	4980	4980	4980	0
80	20231025	192300	178765275	4980	4980	4980	4980	0
81	20231025	192200	178765275	4980	4980	4980	4980	0
82	20231025	192100	178765275	4980	4980	4980	4980	0
83	20231025	192000	178765275	4980	4980	4980	4980	0
84	20231025	191900	178765275	4980	4980	4980	4980	0
85	20231025	191800	178765275	4980	4980	4980	4980	0
86	20231025	191700	178765275	4980	4980	4980	4980	0
87	20231025	191600	178765275	4980	4980	4980	4980	0
88	20231025	191500	178765275	4980	4980	4980	4980	0
89	20231025	191400	178765275	4980	4980	4980	4980	0
90	20231025	191300	178765275	4980	4980	4980	4980	0
91	20231025	191200	178765275	4980	4980	4980	4980	0
92	20231025	191100	178765275	4980	4980	4980	4980	240
93	20231025	191000	178765275	4980	4980	4980	4980	0
94	20231025	190900	178765275	4980	4980	4980	4980	0
95	20231025	190800	178765275	4980	4980	4980	4980	0
96	20231025	190700	178765275	4980	4980	4980	4980	0
97	20231025	190600	178765275	4980	4980	4980	4980	0
98	20231025	190500	178765275	4980	4980	4980	4980	0
99	20231025	190400	178765275	4980	4980	4980	4980	0
100	20231025	190300	178765275	4980	4980	4980	4980	0
101	20231025	190200	178765275	4980	4980	4980	4980	0
102	20231025	190100	178765275	4980	4980	4980	4980	0
103	20231025	190000	178765275	4980	4980	4980	4980	0
104	20231025	185900	178765275	4980	4980	4980	4980	0
105	20231025	185800	178765275	4980	4980	4980	4980	0
106	20231025	185700	178765275	4980	4980	4980	4980	0
107	20231025	185600	178765275	4980	4980	4980	4980	0
108	20231025	185500	178765275	4980	4980	4980	4980	0
109	20231025	185400	178765275	4980	4980	4980	4980	0
110	20231025	185300	178765275	4980	4980	4980	4980	0
111	20231025	185200	178765275	4980	4980	4980	4980	0
112	20231025	185100	178765275	4980	4980	4980	4980	0
113	20231025	185000	178765275	4980	4980	4980	4980	0
114	20231025	184900	178765275	4980	4980	4980	4980	0
115	20231025	184800	178765275	4980	4980	4980	4980	0
116	20231025	184700	178765275	4980	4980	4980	4980	0
117	20231025	184600	178765275	4980	4980	4980	4980	0
118	20231025	184500	178765275	4980	4980	4980	4980	0
119	20231025	184400	178765275	4980	4980	4980	4980	0
120	20231025	184300	178765275	4980	4980	4980	4980	0
121	20231025	184200	178765275	4980	4980	4980	4980	0
122	20231025	184100	178765275	4980	4980	4980	4980	240
123	20231025	184000	178765275	4980	4980	4980	4980	0
124	20231025	183900	178765275	4980	4980	4980	4980	0
125	20231025	183800	178765275	4980	4980	4980	4980	0
126	20231025	183700	178765275	4980	4980	4980	4980	0
127	20231025	183600	178765275	4980	4980	4980	4980	0
128	20231025	183500	178765275	4980	4980	4980	4980	0
129	20231025	183400	178765275	4980	4980	4980	4980	0
130	20231025	183300	178765275	4980	4980	4980	4980	0
131	20231025	183200	178765275	4980	4980	4980	4980	0
132	20231025	183100	178765275	4980	4980	4980	4980	0
133	20231025	183000	178765275	4980	4980	4980	4980	0
134	20231025	182900	178765275	4980	4980	4980	4980	0
135	20231025	182800	178765275	4980	4980	4980	4980	0
136	20231025	182700	178765275	4980	4980	4980	4980	0
137	20231025	182600	178765275	4980	4980	4980	4980	0
138	20231025	182500	178765275	4980	4980	4980	4980	0
139	20231025	182400	178765275	4980	4980	4980	4980	0
140	20231025	182300	178765275	4980	4980	4980	4980	0
141	20231025	182200	178765275	4980	4980	4980	4980	0
142	20231025	182100	178765275	4980	4980	4980	4980	0
143	20231025	182000	178765275	4980	4980	4980	4980	0
144	20231025	181900	178765275	4980	4980	4980	4980	0
145	20231025	181800	178765275	4980	4980	4980	4980	0
146	20231025	181700	178765275	4980	4980	4980	4980	0
147	20231025	181600	178765275	4980	4980	4980	4980	0
148	20231025	181500	178765275	4980	4980	4980	4980	0
149	20231025	181400	178765275	4980	4980	4980	4980	0
150	20231025	181300	178765275	4980	4980	4980	4980	0
151	20231025	181200	178765275	4980	4980	4980	4980	0
152	20231025	181100	178765275	4980	4980	4980	4980	240
153	20231025	181000	178765275	4980	4980	4980	4980	0
154	20231025	180900	178765275	4980	4980	4980	4980	0
155	20231025	180800	178765275	4980	4980	4980	4980	0
156	20231025	180700	178765275	4980	4980	4980	4980	0
157	20231025	180600	178765275	4980	4980	4980	4980	0
158	20231025	180500	178765275	4980	4980	4980	4980	0
159	20231025	180400	178765275	4980	4980	4980	4980	0
160	20231025	180300	178765275	4980	4980	4980	4980	0
161	20231025	180200	178765275	4980	4980	4980	4980	0
162	20231025	180100	178765275	4980	4980	4980	4980	0
163	20231025	180000	178765275	4980	4980	4980	4980	0
164	20231025	175900	178765275	4980	4980	4980	4980	0
165	20231025	175800	178765275	4980	4980	4980	4980	0
166	20231025	175700	178765275	4980	4980	4980	4980	0
167	20231025	175600	178765275	4980	4980	4980	4980	0
168	20231025	175500	178765275	4980	4980	4980	4980	0
169	20231025	175400	178765275	4980	4980	4980	4980	0
170	20231025	175300	178765275	4980	4980	4980	4980	0
171	20231025	175200	178765275	4980	4980	4980	4980	0
172	20231025	175100	178765275	4980	4980	4980	4980	0
173	20231025	175000	178765275	4980	4980	4980	4980	0
174	20231025	174900	178765275	4980	4980	4980	4980	0
175	20231025	174800	178765275	4980	4980	4980	4980	0
176	20231025	174700	178765275	4980	4980	4980	4980	0
177	20231025	174600	178765275	4980	4980	4980	4980	0
178	20231025	174500	178765275	4980	4980	4980	4980	0
179	20231025	174400	178765275	4980	4980	4980	4980	0
180	20231025	174300	178765275	4980	4980	4980	4980	0
181	20231025	174200	178765275	4980	4980	4980	4980	0
182	20231025	174100	178765275	4980	4980	4980	4980	240
183	20231025	174000	178765275	4980	4980	4980	4980	0
184	20231025	173900	178765275	4980	4980	4980	4980	0
185	20231025	173800	178765275	4980	4980	4980	4980	0
186	20231025	173700	178765275	4980	4980	4980	4980	0
187	20231025	173600	178765275	4980	4980	4980	4980	0
188	20231025	173500	178765275	4980	4980	4980	4980	0
189	20231025	173400	178765275	4980	4980	4980	4980	0
190	20231025	173300	178765275	4980	4980	4980	4980	0
191	20231025	173200	178765275	4980	4980	4980	4980	0
192	20231025	173100	178765275	4980	4980	4980	4980	0
193	20231025	173000	178765275	4980	4980	4980	4980	0
194	20231025	172900	178765275	4980	4980	4980	4980	0
195	20231025	172800	178765275	4980	4980	4980	4980	0
196	20231025	172700	178765275	4980	4980	4980	4980	0
197	20231025	172600	178765275	4980	4980	4980	4980	0
198	20231025	172500	178765275	4980	4980	4980	4980	0
199	20231025	172400	178765275	4980	4980	4980	4980	0
200	20231025	172300	178765275	4980	4980	4980	4980	0
201	20231025	172200	178765275	4980	4980	4980	4980	0
202	20231025	172100	178765275	4980	4980	4980	4980	0
203	20231025	172000	178765275	4980	4980	4980	4980	0
204	20231025	171900	178765275	4980	4980	4980	4980	0
205	20231025	171800	178765275	4980	4980	4980	4980	0
206	20231025	171700	178765275	4980	4980	4980	4980	0
207	20231025	171600	178765275	4980	4980	4980	4980	0
208	20231025	171500	178765275	4980	4980	4980	4980	0
209	20231025	171400	178765275	4980	4980	4980	4980	0
210	20231025	171300	178765275	4980	4980	4980	4980	0
211	20231025	171200	178765275	4980	4980	4980	4980	0
212	20231025	171100	178765275	4980	4980	4980	4980	240
213	20231025	171000	178765275	4980	4980	4980	4980	0
214	20231025	170900	178765275	4980	4980	4980	4980	0
215	20231025	170800	178765275	4980	4980	4980	4980	0
216	20231025	170700	178765275	4980	4980	4980	4980	0
217	20231025	170600	178765275	4980	4980	4980	4980	0
218	20231025	170500	178765275	4980	4980	4980	4980	0
219	20231025	170400	178765275	4980	4980	4980	4980	0
220	20231025	170300	178765275	4980	4980	4980	4980	0
221	20231025	170200	178765275	4980	4980	4980	4980	0
222	20231025	170100	178765275	4980	4980	4980	4980	0
223	20231025	170000	178765275	4980	4980	4980	4980	0
224	20231025	165900	178765275	4980	4980	4980	4980	0
225	20231025	165800	178765275	4980	4980	4980	4980	0
226	20231025	165700	178765275	4980	4980	4980	4980	0
227	20231025	165600	178765275	4980	4980	4980	4980	0
228	20231025	165500	178765275	4980	4980	4980	4980	0
229	20231025	165400	178765275	4980	4980	4980	4980	0
230	20231025	165300	178765275	4980	4980	4980	4980	0
231	20231025	165200	178765275	4980	4980	4980	4980	0
232	20231025	165100	178765275	4980	4980	4980	4980	0
233	20231025	165000	178765275	4980	4980	4980	4980	0
234	20231025	164900	178765275	4980	4980	4980	4980	0
235	20231025	164800	178765275	4980	4980	4980	4980	0
236	20231025	164700	178765275	4980	4980	4980	4980	0
237	20231025	164600	178765275	4980	4980	4980	4980	0
238	20231025	164500	178765275	4980	4980	4980	4980	0
239	20231025	164400	178765275	4980	4980	4980	4980	0
240	20231025	164300	178765275	4980	4980	4980	4980	0
241	20231025	164200	178765275	4980	4980	4980	4980	0
242	20231025	164100	178765275	4980	4980	4980	4980	240
243	20231025	164000	178765275	4980	4980	4980	4980	0
244	20231025	163900	178765275	4980	4980	4980	4980	0
245	20231025	163800	178765275	4980	4980	4980	4980	0
246	20231025	163700	178765275	4980	4980	4980	4980	0
247	20231025	163600	178765275	4980	4980	4980	4980	0
248	20231025	163500	178765275	4980	4980	4980	4980	0
249	20231025	163400	178765275	4980	4980	4980	4980	0
250	20231025	163300	178765275	4980	4980	4980	4980	0
251	20231025	163200	178765275	4980	4980	4980	4980	0
252	20231025	163100	178765275	4980	4980	4980	4980	0
253	20231025	163000	178765275	4980	4980	4980	4980	0
254	20231025	162900	178765275	4980	4980	4980	4980	0
255	20231025	162800	178765275	4980	4980	4980	4980	0
256	20231025	162700	178765275	4980	4980	4980	4980	0
257	20231025	162600	178765275	4980	4980	4980	4980	0
258	20231025	162500	178765275	4980	4980	4980	4980	0
259	20231025	162400	178765275	4980	4980	4980	4980	0
260	20231025	162300	178765275	4980	4980	4980	4980	0
261	20231025	162200	178765275	4980	4980	4980	4980	0
262	20231025	162100	178765275	4980	4980	4980	4980	0
263	20231025	162000	178765275	4980	4980	4980	4980	0
264	20231025	161900	178765275	4980	4980	4980	4980	0
265	20231025	161800	178765275	4980	4980	4980	4980	0
266	20231025	161700	178765275	4980	4980	4980	4980	0
267	20231025	161600	178765275	4980	4980	4980	4980	0
268	20231025	161500	178765275	4980	4980	4980	4980	0
269	20231025	161400	178765275	4980	4980	4980	4980	0
270	20231025	161300	178765275	4980	4980	4980	4980	0
271	20231025	161200	178765275	4980	4980	4980	4980	0
272	20231025	161100	178765275	4980	4980	4980	4980	240
273	20231025	161000	178765275	4980	4980	4980	4980	0
274	20231025	160900	178765275	4980	4980	4980	4980	0
275	20231025	160800	178765275	4980	4980	4980	4980	0
276	20231025	160700	178765275	4980	4980	4980	4980	0
277	20231025	160600	178765275	4980	4980	4980	4980	0
278	20231025	160500	178765275	4980	4980	4980	4980	0
279	20231025	160400	178765275	4980	4980	4980	4980	0
280	20231025	160300	178765275	4980	4980	4980	4980	0
281	20231025	160200	178765275	4980	4980	4980	4980	0
282	20231025	160100	178765275	4980	4980	4980	4980	0
283	20231025	160000	178765275	4980	4980	4980	4980	0
284	20231025	155900	178765275	4980	4980	4980	4980	0
285	20231025	155800	178765275	4980	4980	4980	4980	0
286	20231025	155700	178765275	4980	4980	4980	4980	0
287	20231025	155600	178765275	4980	4980	4980	4980	0
288	20231025	155500	178765275	4980	4980	4980	4980	0
289	20231025	155400	178765275	4980	4980	4980	4980	0
290	20231025	155300	178765275	4980	4980	4980	4980	0
291	20231025	155200	178765275	4980	4980	4980	4980	0
292	20231025	155100	178765275	4980	4980	4980	4980	0
293	20231025	155000	178765275	4980	4980	4980	4980	0
294	20231025	154900	178765275	4980	4980	4980	4980	0
295	20231025	154800	178765275	4980	4980	4980	4980	0
296	20231025	154700	178765275	4980	4980	4980	4980	0
297	20231025	154600	178765275	4980	4980	4980	4980	0
298	20231025	154500	178765275	4980	4980	4980	4980	0
299	20231025	154400	178765275	4980	4980	4980	4980	0
300	20231025	154300	178765275	4980	4980	4980	4980	0
301	20231025	154200	178765275	4980	4980	4980	4980	0
302	20231025	154100	178765275	4980	4980	4980	4980	240
303	20231025	154000	178765275	4980	4980	4980	4980	0
304	20231025	153900	178765275	4980	4980	4980	4980	0
305	20231025	153800	178765275	4980	4980	4980	4980	0
306	20231025	153700	178765275	4980	4980	4980	4980	0
307	20231025	153600	178765275	4980	4980	4980	4980	0
308	20231025	153500	178765275	4980	4980	4980	4980	0
309	20231025	153400	178765275	4980	4980	4980	4980	0
310	20231025	153300	178765275	4980	4980	4980	4980	0
311	20231025	153200	178765275	4980	4980	4980	4980	0
312	20231025	153100	178765275	4980	4980	4980	4980	0
313	20231025	153000	178765275	4980	4980	4980	4980	240
314	20231025	152900	177570075	4970	4970	4970	4970	0
315	20231025	152800	177570075	4970	4970	4970	4970	0
316	20231025	152700	177570075	4970	4970	4970	4970	0
317	20231025	152600	177570075	4970	4970	4970	4970	0
318	20231025	152500	177570075	4970	4970	4970	4970	0
319	20231025	152400	177570075	4970	4970	4970	4970	0
320	20231025	152300	177570075	4970	4970	4970	4970	0
321	20231025	152200	177570075	4970	4970	4970	4970	0
322	20231025	152100	177570075	4970	4970	4970	4970	0
323	20231025	152000	177570075	4970	4970	4970	4970	0
324	20231025	151900	177570075	4970	4970	4970	4970	20
325	20231025	151800	177470675	4970	4960	4970	4960	4
326	20231025	151700	177450825	4955	4955	4955	4955	351
327	20231025	151600	175711620	4955	4955	4955	4955	3
328	20231025	151500	175696755	4955	4955	4955	4955	0
329	20231025	151400	175696755	4955	4955	4955	4955	126
330	20231025	151300	175072425	4960	4960	4960	4960	0
331	20231025	151200	175072425	4960	4955	4960	4955	96
332	20231025	151100	174596290	4955	4960	4960	4955	105
333	20231025	151000	174075985	4960	4960	4960	4960	0
334	20231025	150900	174075985	4960	4960	4960	4960	0
335	20231025	150800	174075985	4960	4960	4960	4960	0
336	20231025	150700	174075985	4960	4960	4960	4960	91
337	20231025	150600	173624625	4955	4955	4955	4955	99
338	20231025	150500	173134080	4960	4960	4960	4960	3
339	20231025	150400	173119200	4960	4960	4960	4960	0
340	20231025	150300	173119200	4960	4955	4960	4955	104
341	20231025	150200	172603855	4955	4955	4955	4955	0
342	20231025	150100	172603855	4955	4955	4955	4955	101
343	20231025	150000	172103400	4955	4955	4955	4955	192
344	20231025	145900	171152040	4960	4960	4960	4960	0
345	20231025	145800	171152040	4960	4960	4960	4960	5
346	20231025	145700	171127240	4960	4960	4960	4960	0
347	20231025	145600	171127240	4960	4960	4960	4960	59
348	20231025	145500	170834600	4960	4960	4965	4960	42
349	20231025	145400	170626275	4960	4960	4960	4960	0
350	20231025	145300	170626275	4960	4960	4960	4960	98
351	20231025	145200	170140195	4965	4965	4965	4965	0
352	20231025	145100	170140195	4965	4965	4965	4965	0
353	20231025	145000	170140195	4965	4965	4965	4965	0
354	20231025	144900	170140195	4965	4965	4965	4965	2
355	20231025	144800	170130265	4960	4960	4960	4960	99
356	20231025	144700	169639225	4965	4955	4965	4955	354
357	20231025	144600	167883615	4955	4955	4955	4955	0
358	20231025	144500	167883615	4955	4955	4955	4955	99
359	20231025	144400	167393070	4955	4955	4955	4955	43
360	20231025	144300	167180005	4955	4955	4955	4955	8
361	20231025	144200	167140365	4955	4955	4955	4955	48
362	20231025	144100	166902525	4955	4955	4955	4955	67
363	20231025	144000	166570540	4955	4955	4955	4955	52
364	20231025	143900	166312880	4950	4950	4950	4950	0
365	20231025	143800	166312880	4950	4950	4950	4950	0
366	20231025	143700	166312880	4950	4950	4950	4950	0
367	20231025	143600	166312880	4950	4950	4950	4950	0
368	20231025	143500	166312880	4950	4960	4960	4950	1876
369	20231025	143400	157019440	4960	4960	4960	4960	99
370	20231025	143300	156528400	4960	4960	4960	4960	0
371	20231025	143200	156528400	4960	4960	4960	4960	99
372	20231025	143100	156037360	4960	4960	4960	4960	0
373	20231025	143000	156037360	4960	4960	4960	4960	0
374	20231025	142900	156037360	4960	4960	4960	4960	98
375	20231025	142800	155551280	4965	4965	4965	4965	0
376	20231025	142700	155551280	4965	4965	4965	4965	14
377	20231025	142600	155481770	4965	4965	4965	4965	29
378	20231025	142500	155337785	4970	4965	4970	4965	69
379	20231025	142400	154995180	4965	4965	4965	4960	112
380	20231025	142300	154439595	4965	4965	4965	4965	21
381	20231025	142200	154335330	4965	4965	4965	4965	0
382	20231025	142100	154335330	4965	4965	4965	4965	0
383	20231025	142000	154335330	4965	4965	4965	4965	106
384	20231025	141900	153809040	4965	4960	4965	4960	101
385	20231025	141800	153308070	4965	4965	4965	4965	0
386	20231025	141700	153308070	4965	4965	4965	4965	0
387	20231025	141600	153308070	4965	4960	4965	4960	105
388	20231025	141500	152787240	4960	4960	4960	4960	3
389	20231025	141400	152772360	4960	4960	4960	4960	100
390	20231025	141300	152276360	4960	4960	4960	4960	99
391	20231025	141200	151785320	4965	4965	4965	4965	5
392	20231025	141100	151760495	4970	4970	4970	4970	0
393	20231025	141000	151760495	4970	4970	4970	4970	0
394	20231025	140900	151760495	4970	4970	4970	4970	1
395	20231025	140800	151755525	4965	4965	4965	4965	99
396	20231025	140700	151263990	4965	4965	4965	4965	0
397	20231025	140600	151263990	4965	4965	4965	4965	0
398	20231025	140500	151263990	4965	4960	4965	4960	197
399	20231025	140400	150286375	4965	4965	4965	4965	0
400	20231025	140300	150286375	4965	4965	4965	4965	1
401	20231025	140200	150281410	4965	4965	4965	4965	93
402	20231025	140100	149819665	4960	4960	4960	4960	0
403	20231025	140000	149819665	4960	4960	4960	4960	99
404	20231025	135900	149328625	4965	4965	4965	4965	0
405	20231025	135800	149328625	4965	4965	4965	4965	6
406	20231025	135700	149298835	4965	4965	4965	4965	0
407	20231025	135600	149298835	4965	4965	4965	4965	0
408	20231025	135500	149298835	4965	4965	4965	4965	1
409	20231025	135400	149293870	4975	4975	4975	4975	0
410	20231025	135300	149293870	4975	4970	4975	4970	46
411	20231025	135200	149065025	4965	4965	4965	4965	198
412	20231025	135100	148081955	4960	4960	4960	4960	0
413	20231025	135000	148081955	4960	4960	4960	4960	0
414	20231025	134900	148081955	4960	4965	4965	4960	184
415	20231025	134800	147169285	4965	4965	4965	4965	6
416	20231025	134700	147139495	4960	4960	4960	4960	129
417	20231025	134600	146499655	4965	4965	4965	4965	0
418	20231025	134500	146499655	4965	4965	4965	4965	7
419	20231025	134400	146464900	4965	4965	4965	4965	67
420	20231025	134300	146132245	4960	4960	4960	4960	0
421	20231025	134200	146132245	4960	4960	4960	4960	98
422	20231025	134100	145646165	4960	4960	4960	4960	0
423	20231025	134000	145646165	4960	4960	4960	4960	0
424	20231025	133900	145646165	4960	4960	4960	4960	99
425	20231025	133800	145155125	4965	4965	4965	4965	0
426	20231025	133700	145155125	4965	4965	4965	4965	7
427	20231025	133600	145120370	4965	4965	4965	4965	47
428	20231025	133500	144887015	4970	4970	4970	4970	1
429	20231025	133400	144882045	4965	4965	4965	4960	108
430	20231025	133300	144346320	4965	4965	4965	4965	0
431	20231025	133200	144346320	4965	4965	4965	4965	0
432	20231025	133100	144346320	4965	4965	4965	4965	90
433	20231025	133000	143899470	4965	4965	4965	4965	0
434	20231025	132900	143899470	4965	4965	4965	4965	0
435	20231025	132800	143899470	4965	4965	4965	4965	0
436	20231025	132700	143899470	4965	4965	4965	4965	99
437	20231025	132600	143407935	4965	4965	4965	4965	0
438	20231025	132500	143407935	4965	4965	4965	4965	0
439	20231025	132400	143407935	4965	4965	4965	4965	94
440	20231025	132300	142941225	4960	4960	4960	4960	99
441	20231025	132200	142450185	4965	4965	4965	4965	0
442	20231025	132100	142450185	4965	4965	4965	4965	5
443	20231025	132000	142425360	4965	4960	4965	4960	58
444	20231025	131900	142137660	4960	4960	4960	4960	7
445	20231025	131800	142102940	4955	4955	4960	4955	654
446	20231025	131700	138862335	4960	4960	4960	4960	7
447	20231025	131600	138827615	4960	4960	4960	4960	7
448	20231025	131500	138792895	4960	4955	4960	4955	107
449	20231025	131400	138262675	4960	4960	4960	4960	7
450	20231025	131300	138227955	4960	4960	4960	4960	3
451	20231025	131200	138213075	4960	4960	4960	4960	0
452	20231025	131100	138213075	4960	4960	4960	4960	39
453	20231025	131000	138019635	4960	4960	4960	4960	60
454	20231025	130900	137722035	4960	4960	4960	4960	0
455	20231025	130800	137722035	4960	4960	4960	4960	0
456	20231025	130700	137722035	4960	4965	4965	4960	108
457	20231025	130600	137186310	4965	4965	4965	4965	15
458	20231025	130500	137111835	4965	4965	4965	4965	1
459	20231025	130400	137106870	4965	4965	4965	4965	91
460	20231025	130300	136655055	4965	4965	4965	4965	1
461	20231025	130200	136650090	4960	4960	4960	4960	99
462	20231025	130100	136159050	4965	4965	4965	4965	7
463	20231025	130000	136124295	4965	4965	4965	4965	0
464	20231025	125900	136124295	4965	4965	4965	4965	0
465	20231025	125800	136124295	4965	4965	4965	4965	0
466	20231025	125700	136124295	4965	4965	4965	4965	99
467	20231025	125600	135632760	4970	4970	4970	4970	0
468	20231025	125500	135632760	4970	4970	4970	4970	7
469	20231025	125400	135597970	4965	4965	4965	4965	202
470	20231025	125300	134595040	4960	4960	4960	4960	22
471	20231025	125200	134485920	4960	4960	4960	4960	99
472	20231025	125100	133994880	4960	4960	4960	4960	0
473	20231025	125000	133994880	4960	4960	4960	4960	3
474	20231025	124900	133980000	4960	4960	4960	4960	99
475	20231025	124800	133488960	4960	4960	4960	4960	0
476	20231025	124700	133488960	4960	4960	4960	4960	0
477	20231025	124600	133488960	4960	4960	4960	4960	99
478	20231025	124500	132997920	4960	4960	4960	4960	0
479	20231025	124400	132997920	4960	4960	4960	4960	99
480	20231025	124300	132506880	4960	4960	4960	4960	0
481	20231025	124200	132506880	4960	4960	4960	4960	0
482	20231025	124100	132506880	4960	4960	4960	4960	729
483	20231025	124000	128891040	4965	4965	4965	4965	0
484	20231025	123900	128891040	4965	4965	4965	4965	15
485	20231025	123800	128816565	4965	4965	4965	4965	521
486	20231025	123700	126229800	4965	4965	4965	4965	0
487	20231025	123600	126229800	4965	4965	4965	4965	104
488	20231025	123500	125713440	4970	4970	4970	4970	0
489	20231025	123400	125713440	4970	4970	4970	4970	33
490	20231025	123300	125549430	4965	4965	4965	4965	99
491	20231025	123200	125057895	4970	4970	4970	4970	0
492	20231025	123100	125057895	4970	4970	4970	4970	0
493	20231025	123000	125057895	4970	4970	4970	4970	98
494	20231025	122900	124570835	4970	4970	4970	4970	1
495	20231025	122800	124565865	4975	4975	4975	4975	0
496	20231025	122700	124565865	4975	4970	4975	4970	30
497	20231025	122600	124416760	4970	4970	4970	4970	1
498	20231025	122500	124411790	4970	4970	4970	4970	69
499	20231025	122400	124068860	4975	4975	4975	4975	0
500	20231025	122300	124068860	4975	4975	4975	4975	0
501	20231025	122200	124068860	4975	4975	4975	4975	59
502	20231025	122100	123775335	4975	4975	4975	4975	5
503	20231025	122000	123750460	4975	4975	4975	4975	99
504	20231025	121900	123257935	4980	4980	4980	4980	10
505	20231025	121800	123208135	4980	4980	4980	4980	0
506	20231025	121700	123208135	4980	4980	4980	4980	66
507	20231025	121600	122879455	4985	4985	4985	4985	0
508	20231025	121500	122879455	4985	4985	4985	4985	0
509	20231025	121400	122879455	4985	4985	4985	4985	39
510	20231025	121300	122685040	4985	4985	4985	4985	60
511	20231025	121200	122385940	4985	4985	4985	4985	0
512	20231025	121100	122385940	4985	4985	4985	4985	28
513	20231025	121000	122246360	4985	4980	4985	4980	119
514	20231025	120900	121653640	4980	4980	4980	4980	0
515	20231025	120800	121653640	4980	4980	4980	4980	14
516	20231025	120700	121583920	4985	4985	4985	4985	79
517	20231025	120600	121190105	4985	4985	4985	4985	0
518	20231025	120500	121190105	4985	4985	4985	4985	201
519	20231025	120400	120188120	4985	4985	4985	4985	99
520	20231025	120300	119694605	4985	4985	4985	4985	0
521	20231025	120200	119694605	4985	4985	4985	4985	101
522	20231025	120100	119191120	4990	4990	4990	4990	0
523	20231025	120000	119191120	4990	4990	4990	4990	8
524	20231025	115900	119151200	4985	4990	4990	4985	291
525	20231025	115800	117699605	4985	4985	4985	4985	0
526	20231025	115700	117699605	4985	4985	4985	4985	0
527	20231025	115600	117699605	4985	4990	4990	4985	102
528	20231025	115500	117191120	4990	4990	4990	4990	0
529	20231025	115400	117191120	4990	4995	4995	4990	52
530	20231025	115300	116931635	4995	4995	4995	4995	0
531	20231025	115200	116931635	4995	4995	4995	4995	99
532	20231025	115100	116437130	4995	4995	4995	4995	134
533	20231025	115000	115767800	4990	4990	4990	4990	0
534	20231025	114900	115767800	4990	4990	4990	4990	0
535	20231025	114800	115767800	4990	4990	4990	4990	205
536	20231025	114700	114744850	4985	4985	4985	4985	0
537	20231025	114600	114744850	4985	4990	4990	4985	34
538	20231025	114500	114575295	4990	4990	4990	4990	9
539	20231025	114400	114530385	4995	4995	4995	4995	0
540	20231025	114300	114530385	4995	4995	4995	4995	11
541	20231025	114200	114475440	4995	4995	4995	4995	0
542	20231025	114100	114475440	4995	4995	4995	4995	99
543	20231025	114000	113980935	4995	4995	4995	4995	1
544	20231025	113900	113975940	4995	4995	4995	4995	0
545	20231025	113800	113975940	4995	4995	4995	4995	99
546	20231025	113700	113481435	4995	4995	4995	4995	0
547	20231025	113600	113481435	4995	4995	4995	4995	0
548	20231025	113500	113481435	4995	4995	4995	4995	99
549	20231025	113400	112986930	4995	4995	4995	4995	0
550	20231025	113300	112986930	4995	4995	4995	4995	99
551	20231025	113200	112492425	5000	5000	5000	5000	0
552	20231025	113100	112492425	5000	5000	5000	5000	0
553	20231025	113000	112492425	5000	5000	5000	5000	0
554	20231025	112900	112492425	5000	5000	5000	5000	0
555	20231025	112800	112492425	5000	5000	5000	5000	100
556	20231025	112700	111992425	5000	5000	5000	5000	0
557	20231025	112600	111992425	5000	5000	5000	5000	0
558	20231025	112500	111992425	5000	5000	5000	5000	100
559	20231025	112400	111492425	5000	5000	5000	5000	60
560	20231025	112300	111192425	5000	5000	5000	5000	0
561	20231025	112200	111192425	5000	5000	5000	5000	99
562	20231025	112100	110697425	5000	5000	5000	5000	0
563	20231025	112000	110697425	5000	4995	5000	4995	167
564	20231025	111900	109862915	5000	5000	5000	5000	0
565	20231025	111800	109862915	5000	5000	5000	5000	110
566	20231025	111700	109312915	5000	5000	5000	5000	0
567	20231025	111600	109312915	5000	5000	5000	5000	0
568	20231025	111500	109312915	5000	5000	5000	5000	90
569	20231025	111400	108862915	5000	5000	5000	5000	9
570	20231025	111300	108817915	5000	5000	5000	5000	0
571	20231025	111200	108817915	5000	5000	5000	5000	99
572	20231025	111100	108322915	5000	5000	5000	5000	0
573	20231025	111000	108322915	5000	5000	5000	5000	0
574	20231025	110900	108322915	5000	5000	5000	5000	99
575	20231025	110800	107827915	5010	5010	5010	5010	2
576	20231025	110700	107817895	5000	5000	5000	5000	200
577	20231025	110600	106817895	5000	5000	5000	5000	99
578	20231025	110500	106322895	5010	5010	5010	5010	201
579	20231025	110400	105315885	5000	5020	5020	5000	8
580	20231025	110300	105275805	5010	5010	5010	5010	0
581	20231025	110200	105275805	5010	5000	5010	5000	11
582	20231025	110100	105220705	5010	5000	5010	5000	103
583	20231025	110000	104704715	5010	5010	5010	5010	0
584	20231025	105900	104704715	5010	5010	5010	5010	212
585	20231025	105800	103642595	5020	5020	5020	5020	0
586	20231025	105700	103642595	5020	5020	5020	5020	3
587	20231025	105600	103627535	5020	5000	5020	5000	993
588	20231025	105500	98652185	5000	5000	5010	5000	19
589	20231025	105400	98557085	5000	4995	5010	4995	15
590	20231025	105300	98481980	4995	4990	5010	4990	6019
591	20231025	105200	68381125	4985	4985	4985	4985	5
592	20231025	105100	68356200	4980	4980	4980	4980	0
593	20231025	105000	68356200	4980	4985	4985	4980	212
594	20231025	104900	67300435	4985	4980	4985	4980	316
595	20231025	104800	65726220	4980	4980	4980	4980	100
596	20231025	104700	65228220	4980	4980	4980	4980	49
597	20231025	104600	64984200	4985	4985	4985	4985	101
598	20231025	104500	64480715	4985	4985	4985	4980	22
599	20231025	104400	64371145	4980	4975	4980	4975	445
600	20231025	104300	62155050	4975	4970	4975	4970	2447
601	20231025	104200	49993450	4970	4965	4970	4965	1033
602	20231025	104100	44864330	4965	4965	4965	4965	0
603	20231025	104000	44864330	4965	4965	4965	4965	121
604	20231025	103900	44263565	4965	4965	4965	4965	90
605	20231025	103800	43816715	4965	4965	4965	4965	0
606	20231025	103700	43816715	4965	4965	4965	4965	0
607	20231025	103600	43816715	4965	4965	4965	4965	10
608	20231025	103500	43767065	4970	4970	4970	4970	200
609	20231025	103400	42773065	4970	4970	4970	4970	111
610	20231025	103300	42221395	4970	4970	4970	4970	304
611	20231025	103200	40710515	4960	4960	4960	4960	0
612	20231025	103100	40710515	4960	4960	4960	4960	0
613	20231025	103000	40710515	4960	4960	4960	4960	0
614	20231025	102900	40710515	4960	4960	4960	4960	0
615	20231025	102800	40710515	4960	4960	4960	4960	0
616	20231025	102700	40710515	4960	4960	4960	4960	0
617	20231025	102600	40710515	4960	4960	4960	4960	0
618	20231025	102500	40710515	4960	4960	4960	4960	0
619	20231025	102400	40710515	4960	4960	4960	4960	0
620	20231025	102300	40710515	4960	4960	4960	4960	4
621	20231025	102200	40690675	4960	4960	4960	4960	3
622	20231025	102100	40675795	4965	4965	4965	4965	0
623	20231025	102000	40675795	4965	4965	4965	4965	0
624	20231025	101900	40675795	4965	4965	4965	4965	0
625	20231025	101800	40675795	4965	4955	4965	4955	201
626	20231025	101700	39679830	4980	4980	4980	4980	0
627	20231025	101600	39679830	4980	4965	4980	4965	4
628	20231025	101500	39659925	4965	4965	4965	4965	1
629	20231025	101400	39654960	4980	4980	4980	4980	0
630	20231025	101300	39654960	4980	4965	4980	4965	5
631	20231025	101200	39630090	4980	4980	4980	4980	0
632	20231025	101100	39630090	4980	4980	4980	4980	0
633	20231025	101000	39630090	4980	4965	4980	4965	3
634	20231025	100900	39615180	4965	4965	4965	4955	10
635	20231025	100800	39565560	4965	4965	4980	4965	3
636	20231025	100700	39550650	4965	4965	4965	4965	1
637	20231025	100600	39545685	4975	4975	4975	4975	2
638	20231025	100500	39535735	4980	4975	4980	4965	11
639	20231025	100400	39481065	4975	4975	4975	4975	9
640	20231025	100300	39436290	4975	4980	4980	4975	10
641	20231025	100200	39386535	4975	4975	4975	4975	8
642	20231025	100100	39346735	4980	4980	4980	4980	4
643	20231025	100000	39326815	4975	4965	4975	4965	584
644	20231025	095900	36425230	4965	4965	4965	4965	1
645	20231025	095800	36420265	4960	4960	4960	4960	0
646	20231025	095700	36420265	4960	4960	4960	4960	5
647	20231025	095600	36395465	4960	4960	4960	4960	8
648	20231025	095500	36355785	4960	4960	4960	4960	100
649	20231025	095400	35859785	4955	4955	4955	4955	0
650	20231025	095300	35859785	4955	4955	4955	4955	5
651	20231025	095200	35835010	4950	4950	4950	4950	50
652	20231025	095100	35587510	4960	4960	4960	4960	100
653	20231025	095000	35091510	4960	4960	4960	4960	1
654	20231025	094900	35086550	4950	4950	4950	4950	0
655	20231025	094800	35086550	4950	4950	4950	4950	0
656	20231025	094700	35086550	4950	4950	4950	4950	1
657	20231025	094600	35081600	4950	4950	4950	4950	109
658	20231025	094500	34542050	4950	4950	4950	4950	0
659	20231025	094400	34542050	4950	4950	4950	4950	0
660	20231025	094300	34542050	4950	4950	4950	4950	1
661	20231025	094200	34537100	4950	4960	4960	4950	5
662	20231025	094100	34512340	4960	4960	4960	4960	43
663	20231025	094000	34299060	4960	4960	4960	4960	60
664	20231025	093900	34001460	4965	4965	4965	4965	2
665	20231025	093800	33991530	4965	4965	4965	4965	0
666	20231025	093700	33991530	4965	4965	4965	4965	0
667	20231025	093600	33991530	4965	4950	4965	4950	191
668	20231025	093500	33045730	4950	4950	4950	4950	0
669	20231025	093400	33045730	4950	4950	4950	4950	6
670	20231025	093300	33016030	4950	4950	4950	4950	15
671	20231025	093200	32941780	4950	4950	4950	4950	5
672	20231025	093100	32917030	4950	4945	4950	4945	3106
673	20231025	093000	17557840	4950	4945	4950	4945	152
674	20231025	092900	16805455	4945	4945	4945	4945	1
675	20231025	092800	16800510	4945	4945	4945	4945	0
676	20231025	092700	16800510	4945	4945	4945	4945	4
677	20231025	092600	16780730	4945	4945	4945	4945	6
678	20231025	092500	16751060	4945	4945	4945	4945	3
679	20231025	092400	16736225	4940	4940	4940	4940	8
680	20231025	092300	16696705	4935	4930	4935	4930	4
681	20231025	092200	16676980	4945	4930	4945	4930	23
682	20231025	092100	16563575	4930	4930	4930	4930	1
683	20231025	092000	16558645	4940	4930	4940	4930	56
684	20231025	091900	16282330	4930	4925	4930	4925	220
685	20231025	091800	15198710	4925	4925	4925	4925	804
686	20231025	091700	11239010	4925	4925	4925	4925	0
687	20231025	091600	11239010	4925	4930	4930	4925	500
688	20231025	091500	8776495	4945	4945	4945	4945	1
689	20231025	091400	8771550	4945	4945	4945	4945	0
690	20231025	091300	8771550	4945	4945	4945	4945	10
691	20231025	091200	8722100	4945	4945	4945	4945	2
692	20231025	091100	8712210	4950	4950	4950	4950	4
693	20231025	091000	8692410	4935	4940	4940	4935	400
694	20231025	090900	6717710	4935	4940	4955	4935	25
695	20231025	090800	6594020	4935	4935	4935	4935	4
696	20231025	090700	6574280	4935	4915	4940	4915	428
697	20231025	090600	4464530	4915	4910	4915	4910	103
698	20231025	090500	3958795	4905	4905	4905	4905	51
699	20231025	090400	3708640	4905	4905	4905	4905	9
700	20231025	090300	3664495	4910	4910	4910	4910	100
701	20231025	090200	3173495	4900	4890	4900	4835	380
702	20231025	090100	1321375	4900	4900	4900	4900	0
703	20231025	090000	1321375	4900	4875	4900	4875	271