KissMeData/088910/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194400	318061595	2875	2875	2875	2875	896
3	20231025	194300	318061595	2875	2875	2875	2875	0
4	20231025	194200	318061595	2875	2875	2875	2875	0
5	20231025	194100	318061595	2875	2875	2875	2875	0
6	20231025	194000	318061595	2875	2875	2875	2875	0
7	20231025	193900	318061595	2875	2875	2875	2875	0
8	20231025	193800	318061595	2875	2875	2875	2875	0
9	20231025	193700	318061595	2875	2875	2875	2875	0
10	20231025	193600	318061595	2875	2875	2875	2875	0
11	20231025	193500	318061595	2875	2875	2875	2875	0
12	20231025	193400	318061595	2875	2875	2875	2875	0
13	20231025	193300	318061595	2875	2875	2875	2875	0
14	20231025	193200	318061595	2875	2875	2875	2875	0
15	20231025	193100	318061595	2875	2875	2875	2875	0
16	20231025	193000	318061595	2875	2875	2875	2875	0
17	20231025	192900	318061595	2875	2875	2875	2875	0
18	20231025	192800	318061595	2875	2875	2875	2875	0
19	20231025	192700	318061595	2875	2875	2875	2875	0
20	20231025	192600	318061595	2875	2875	2875	2875	0
21	20231025	192500	318061595	2875	2875	2875	2875	0
22	20231025	192400	318061595	2875	2875	2875	2875	0
23	20231025	192300	318061595	2875	2875	2875	2875	0
24	20231025	192200	318061595	2875	2875	2875	2875	0
25	20231025	192100	318061595	2875	2875	2875	2875	0
26	20231025	192000	318061595	2875	2875	2875	2875	0
27	20231025	191900	318061595	2875	2875	2875	2875	0
28	20231025	191800	318061595	2875	2875	2875	2875	0
29	20231025	191700	318061595	2875	2875	2875	2875	0
30	20231025	191600	318061595	2875	2875	2875	2875	0
31	20231025	191500	318061595	2875	2875	2875	2875	0
32	20231025	191400	318061595	2875	2875	2875	2875	896
33	20231025	191300	318061595	2875	2875	2875	2875	0
34	20231025	191200	318061595	2875	2875	2875	2875	0
35	20231025	191100	318061595	2875	2875	2875	2875	0
36	20231025	191000	318061595	2875	2875	2875	2875	0
37	20231025	190900	318061595	2875	2875	2875	2875	0
38	20231025	190800	318061595	2875	2875	2875	2875	0
39	20231025	190700	318061595	2875	2875	2875	2875	0
40	20231025	190600	318061595	2875	2875	2875	2875	0
41	20231025	190500	318061595	2875	2875	2875	2875	0
42	20231025	190400	318061595	2875	2875	2875	2875	0
43	20231025	190300	318061595	2875	2875	2875	2875	0
44	20231025	190200	318061595	2875	2875	2875	2875	0
45	20231025	190100	318061595	2875	2875	2875	2875	0
46	20231025	190000	318061595	2875	2875	2875	2875	0
47	20231025	185900	318061595	2875	2875	2875	2875	0
48	20231025	185800	318061595	2875	2875	2875	2875	0
49	20231025	185700	318061595	2875	2875	2875	2875	0
50	20231025	185600	318061595	2875	2875	2875	2875	0
51	20231025	185500	318061595	2875	2875	2875	2875	0
52	20231025	185400	318061595	2875	2875	2875	2875	0
53	20231025	185300	318061595	2875	2875	2875	2875	0
54	20231025	185200	318061595	2875	2875	2875	2875	0
55	20231025	185100	318061595	2875	2875	2875	2875	0
56	20231025	185000	318061595	2875	2875	2875	2875	0
57	20231025	184900	318061595	2875	2875	2875	2875	0
58	20231025	184800	318061595	2875	2875	2875	2875	0
59	20231025	184700	318061595	2875	2875	2875	2875	0
60	20231025	184600	318061595	2875	2875	2875	2875	0
61	20231025	184500	318061595	2875	2875	2875	2875	0
62	20231025	184400	318061595	2875	2875	2875	2875	896
63	20231025	184300	318061595	2875	2875	2875	2875	0
64	20231025	184200	318061595	2875	2875	2875	2875	0
65	20231025	184100	318061595	2875	2875	2875	2875	0
66	20231025	184000	318061595	2875	2875	2875	2875	0
67	20231025	183900	318061595	2875	2875	2875	2875	0
68	20231025	183800	318061595	2875	2875	2875	2875	0
69	20231025	183700	318061595	2875	2875	2875	2875	0
70	20231025	183600	318061595	2875	2875	2875	2875	0
71	20231025	183500	318061595	2875	2875	2875	2875	0
72	20231025	183400	318061595	2875	2875	2875	2875	0
73	20231025	183300	318061595	2875	2875	2875	2875	0
74	20231025	183200	318061595	2875	2875	2875	2875	0
75	20231025	183100	318061595	2875	2875	2875	2875	0
76	20231025	183000	318061595	2875	2875	2875	2875	0
77	20231025	182900	318061595	2875	2875	2875	2875	0
78	20231025	182800	318061595	2875	2875	2875	2875	0
79	20231025	182700	318061595	2875	2875	2875	2875	0
80	20231025	182600	318061595	2875	2875	2875	2875	0
81	20231025	182500	318061595	2875	2875	2875	2875	0
82	20231025	182400	318061595	2875	2875	2875	2875	0
83	20231025	182300	318061595	2875	2875	2875	2875	0
84	20231025	182200	318061595	2875	2875	2875	2875	0
85	20231025	182100	318061595	2875	2875	2875	2875	0
86	20231025	182000	318061595	2875	2875	2875	2875	0
87	20231025	181900	318061595	2875	2875	2875	2875	0
88	20231025	181800	318061595	2875	2875	2875	2875	0
89	20231025	181700	318061595	2875	2875	2875	2875	0
90	20231025	181600	318061595	2875	2875	2875	2875	0
91	20231025	181500	318061595	2875	2875	2875	2875	0
92	20231025	181400	318061595	2875	2875	2875	2875	896
93	20231025	181300	318061595	2875	2875	2875	2875	0
94	20231025	181200	318061595	2875	2875	2875	2875	0
95	20231025	181100	318061595	2875	2875	2875	2875	0
96	20231025	181000	318061595	2875	2875	2875	2875	0
97	20231025	180900	318061595	2875	2875	2875	2875	0
98	20231025	180800	318061595	2875	2875	2875	2875	0
99	20231025	180700	318061595	2875	2875	2875	2875	0
100	20231025	180600	318061595	2875	2875	2875	2875	0
101	20231025	180500	318061595	2875	2875	2875	2875	0
102	20231025	180400	318061595	2875	2875	2875	2875	0
103	20231025	180300	318061595	2875	2875	2875	2875	0
104	20231025	180200	318061595	2875	2875	2875	2875	0
105	20231025	180100	318061595	2875	2875	2875	2875	0
106	20231025	180000	318061595	2875	2875	2875	2875	0
107	20231025	175900	318061595	2875	2875	2875	2875	0
108	20231025	175800	318061595	2875	2875	2875	2875	0
109	20231025	175700	318061595	2875	2875	2875	2875	0
110	20231025	175600	318061595	2875	2875	2875	2875	0
111	20231025	175500	318061595	2875	2875	2875	2875	0
112	20231025	175400	318061595	2875	2875	2875	2875	0
113	20231025	175300	318061595	2875	2875	2875	2875	0
114	20231025	175200	318061595	2875	2875	2875	2875	0
115	20231025	175100	318061595	2875	2875	2875	2875	0
116	20231025	175000	318061595	2875	2875	2875	2875	0
117	20231025	174900	318061595	2875	2875	2875	2875	0
118	20231025	174800	318061595	2875	2875	2875	2875	0
119	20231025	174700	318061595	2875	2875	2875	2875	0
120	20231025	174600	318061595	2875	2875	2875	2875	0
121	20231025	174500	318061595	2875	2875	2875	2875	0
122	20231025	174400	318061595	2875	2875	2875	2875	896
123	20231025	174300	318061595	2875	2875	2875	2875	0
124	20231025	174200	318061595	2875	2875	2875	2875	0
125	20231025	174100	318061595	2875	2875	2875	2875	0
126	20231025	174000	318061595	2875	2875	2875	2875	0
127	20231025	173900	318061595	2875	2875	2875	2875	0
128	20231025	173800	318061595	2875	2875	2875	2875	0
129	20231025	173700	318061595	2875	2875	2875	2875	0
130	20231025	173600	318061595	2875	2875	2875	2875	0
131	20231025	173500	318061595	2875	2875	2875	2875	0
132	20231025	173400	318061595	2875	2875	2875	2875	0
133	20231025	173300	318061595	2875	2875	2875	2875	0
134	20231025	173200	318061595	2875	2875	2875	2875	0
135	20231025	173100	318061595	2875	2875	2875	2875	0
136	20231025	173000	318061595	2875	2875	2875	2875	0
137	20231025	172900	318061595	2875	2875	2875	2875	0
138	20231025	172800	318061595	2875	2875	2875	2875	0
139	20231025	172700	318061595	2875	2875	2875	2875	0
140	20231025	172600	318061595	2875	2875	2875	2875	0
141	20231025	172500	318061595	2875	2875	2875	2875	0
142	20231025	172400	318061595	2875	2875	2875	2875	0
143	20231025	172300	318061595	2875	2875	2875	2875	0
144	20231025	172200	318061595	2875	2875	2875	2875	0
145	20231025	172100	318061595	2875	2875	2875	2875	0
146	20231025	172000	318061595	2875	2875	2875	2875	0
147	20231025	171900	318061595	2875	2875	2875	2875	0
148	20231025	171800	318061595	2875	2875	2875	2875	0
149	20231025	171700	318061595	2875	2875	2875	2875	0
150	20231025	171600	318061595	2875	2875	2875	2875	0
151	20231025	171500	318061595	2875	2875	2875	2875	0
152	20231025	171400	318061595	2875	2875	2875	2875	896
153	20231025	171300	318061595	2875	2875	2875	2875	0
154	20231025	171200	318061595	2875	2875	2875	2875	0
155	20231025	171100	318061595	2875	2875	2875	2875	0
156	20231025	171000	318061595	2875	2875	2875	2875	0
157	20231025	170900	318061595	2875	2875	2875	2875	0
158	20231025	170800	318061595	2875	2875	2875	2875	0
159	20231025	170700	318061595	2875	2875	2875	2875	0
160	20231025	170600	318061595	2875	2875	2875	2875	0
161	20231025	170500	318061595	2875	2875	2875	2875	0
162	20231025	170400	318061595	2875	2875	2875	2875	0
163	20231025	170300	318061595	2875	2875	2875	2875	0
164	20231025	170200	318061595	2875	2875	2875	2875	0
165	20231025	170100	318061595	2875	2875	2875	2875	0
166	20231025	170000	318061595	2875	2875	2875	2875	0
167	20231025	165900	318061595	2875	2875	2875	2875	0
168	20231025	165800	318061595	2875	2875	2875	2875	0
169	20231025	165700	318061595	2875	2875	2875	2875	0
170	20231025	165600	318061595	2875	2875	2875	2875	0
171	20231025	165500	318061595	2875	2875	2875	2875	0
172	20231025	165400	318061595	2875	2875	2875	2875	0
173	20231025	165300	318061595	2875	2875	2875	2875	0
174	20231025	165200	318061595	2875	2875	2875	2875	0
175	20231025	165100	318061595	2875	2875	2875	2875	0
176	20231025	165000	318061595	2875	2875	2875	2875	0
177	20231025	164900	318061595	2875	2875	2875	2875	0
178	20231025	164800	318061595	2875	2875	2875	2875	0
179	20231025	164700	318061595	2875	2875	2875	2875	0
180	20231025	164600	318061595	2875	2875	2875	2875	0
181	20231025	164500	318061595	2875	2875	2875	2875	0
182	20231025	164400	318061595	2875	2875	2875	2875	896
183	20231025	164300	318061595	2875	2875	2875	2875	0
184	20231025	164200	318061595	2875	2875	2875	2875	0
185	20231025	164100	318061595	2875	2875	2875	2875	0
186	20231025	164000	318061595	2875	2875	2875	2875	0
187	20231025	163900	318061595	2875	2875	2875	2875	0
188	20231025	163800	318061595	2875	2875	2875	2875	0
189	20231025	163700	318061595	2875	2875	2875	2875	0
190	20231025	163600	318061595	2875	2875	2875	2875	0
191	20231025	163500	318061595	2875	2875	2875	2875	0
192	20231025	163400	318061595	2875	2875	2875	2875	0
193	20231025	163300	318061595	2875	2875	2875	2875	0
194	20231025	163200	318061595	2875	2875	2875	2875	0
195	20231025	163100	318061595	2875	2875	2875	2875	0
196	20231025	163000	318061595	2875	2875	2875	2875	0
197	20231025	162900	318061595	2875	2875	2875	2875	0
198	20231025	162800	318061595	2875	2875	2875	2875	0
199	20231025	162700	318061595	2875	2875	2875	2875	0
200	20231025	162600	318061595	2875	2875	2875	2875	0
201	20231025	162500	318061595	2875	2875	2875	2875	0
202	20231025	162400	318061595	2875	2875	2875	2875	0
203	20231025	162300	318061595	2875	2875	2875	2875	0
204	20231025	162200	318061595	2875	2875	2875	2875	0
205	20231025	162100	318061595	2875	2875	2875	2875	0
206	20231025	162000	318061595	2875	2875	2875	2875	0
207	20231025	161900	318061595	2875	2875	2875	2875	0
208	20231025	161800	318061595	2875	2875	2875	2875	0
209	20231025	161700	318061595	2875	2875	2875	2875	0
210	20231025	161600	318061595	2875	2875	2875	2875	0
211	20231025	161500	318061595	2875	2875	2875	2875	0
212	20231025	161400	318061595	2875	2875	2875	2875	896
213	20231025	161300	318061595	2875	2875	2875	2875	0
214	20231025	161200	318061595	2875	2875	2875	2875	0
215	20231025	161100	318061595	2875	2875	2875	2875	0
216	20231025	161000	318061595	2875	2875	2875	2875	0
217	20231025	160900	318061595	2875	2875	2875	2875	0
218	20231025	160800	318061595	2875	2875	2875	2875	0
219	20231025	160700	318061595	2875	2875	2875	2875	0
220	20231025	160600	318061595	2875	2875	2875	2875	0
221	20231025	160500	318061595	2875	2875	2875	2875	0
222	20231025	160400	318061595	2875	2875	2875	2875	0
223	20231025	160300	318061595	2875	2875	2875	2875	0
224	20231025	160200	318061595	2875	2875	2875	2875	0
225	20231025	160100	318061595	2875	2875	2875	2875	0
226	20231025	160000	318061595	2875	2875	2875	2875	0
227	20231025	155900	318061595	2875	2875	2875	2875	0
228	20231025	155800	318061595	2875	2875	2875	2875	0
229	20231025	155700	318061595	2875	2875	2875	2875	0
230	20231025	155600	318061595	2875	2875	2875	2875	0
231	20231025	155500	318061595	2875	2875	2875	2875	0
232	20231025	155400	318061595	2875	2875	2875	2875	0
233	20231025	155300	318061595	2875	2875	2875	2875	0
234	20231025	155200	318061595	2875	2875	2875	2875	0
235	20231025	155100	318061595	2875	2875	2875	2875	0
236	20231025	155000	318061595	2875	2875	2875	2875	0
237	20231025	154900	318061595	2875	2875	2875	2875	0
238	20231025	154800	318061595	2875	2875	2875	2875	0
239	20231025	154700	318061595	2875	2875	2875	2875	0
240	20231025	154600	318061595	2875	2875	2875	2875	0
241	20231025	154500	318061595	2875	2875	2875	2875	0
242	20231025	154400	318061595	2875	2875	2875	2875	896
243	20231025	154300	318061595	2875	2875	2875	2875	0
244	20231025	154200	318061595	2875	2875	2875	2875	0
245	20231025	154100	318061595	2875	2875	2875	2875	0
246	20231025	154000	318061595	2875	2875	2875	2875	0
247	20231025	153900	318061595	2875	2875	2875	2875	0
248	20231025	153800	318061595	2875	2875	2875	2875	0
249	20231025	153700	318061595	2875	2875	2875	2875	0
250	20231025	153600	318061595	2875	2875	2875	2875	0
251	20231025	153500	318061595	2875	2875	2875	2875	0
252	20231025	153400	318061595	2875	2875	2875	2875	0
253	20231025	153300	318061595	2875	2875	2875	2875	0
254	20231025	153200	318061595	2875	2875	2875	2875	0
255	20231025	153100	318061595	2875	2875	2875	2875	0
256	20231025	153000	318061595	2875	2875	2875	2875	896
257	20231025	152900	315485595	2900	2900	2900	2900	0
258	20231025	152800	315485595	2900	2900	2900	2900	0
259	20231025	152700	315485595	2900	2900	2900	2900	0
260	20231025	152600	315485595	2900	2900	2900	2900	0
261	20231025	152500	315485595	2900	2900	2900	2900	0
262	20231025	152400	315485595	2900	2900	2900	2900	0
263	20231025	152300	315485595	2900	2900	2900	2900	0
264	20231025	152200	315485595	2900	2900	2900	2900	0
265	20231025	152100	315485595	2900	2900	2900	2900	0
266	20231025	152000	315485595	2900	2900	2900	2900	0
267	20231025	151900	315485595	2900	2880	2900	2875	336
268	20231025	151800	314516735	2885	2900	2900	2885	1654
269	20231025	151700	309720405	2895	2895	2895	2895	565
270	20231025	151600	308084730	2895	2895	2895	2895	0
271	20231025	151500	308084730	2895	2895	2895	2895	29
272	20231025	151400	308000775	2895	2890	2895	2890	109
273	20231025	151300	307685505	2890	2890	2890	2890	147
274	20231025	151200	307260675	2895	2895	2895	2895	35
275	20231025	151100	307159350	2890	2890	2890	2890	0
276	20231025	151000	307159350	2890	2890	2890	2890	379
277	20231025	150900	306064040	2895	2895	2895	2895	0
278	20231025	150800	306064040	2895	2895	2895	2895	0
279	20231025	150700	306064040	2895	2895	2895	2895	20
280	20231025	150600	306006140	2895	2895	2895	2895	0
281	20231025	150500	306006140	2895	2895	2895	2895	0
282	20231025	150400	306006140	2895	2895	2895	2895	0
283	20231025	150300	306006140	2895	2895	2895	2895	34
284	20231025	150200	305907710	2895	2890	2895	2890	520
285	20231025	150100	304402910	2890	2890	2890	2890	100
286	20231025	150000	304113910	2890	2890	2890	2890	0
287	20231025	145900	304113910	2890	2890	2890	2890	0
288	20231025	145800	304113910	2890	2890	2890	2890	0
289	20231025	145700	304113910	2890	2890	2890	2890	0
290	20231025	145600	304113910	2890	2890	2890	2890	0
291	20231025	145500	304113910	2890	2890	2890	2890	0
292	20231025	145400	304113910	2890	2890	2890	2890	0
293	20231025	145300	304113910	2890	2890	2890	2890	0
294	20231025	145200	304113910	2890	2890	2890	2890	0
295	20231025	145100	304113910	2890	2890	2890	2890	0
296	20231025	145000	304113910	2890	2890	2890	2890	100
297	20231025	144900	303824910	2885	2885	2885	2885	0
298	20231025	144800	303824910	2885	2885	2885	2885	0
299	20231025	144700	303824910	2885	2885	2885	2885	0
300	20231025	144600	303824910	2885	2890	2890	2885	805
301	20231025	144500	301501315	2895	2895	2895	2895	0
302	20231025	144400	301501315	2895	2895	2895	2895	0
303	20231025	144300	301501315	2895	2900	2900	2895	375
304	20231025	144200	300415675	2900	2900	2900	2900	0
305	20231025	144100	300415675	2900	2900	2900	2900	0
306	20231025	144000	300415675	2900	2900	2900	2900	0
307	20231025	143900	300415675	2900	2900	2900	2900	69
308	20231025	143800	300215575	2900	2900	2900	2900	183
309	20231025	143700	299684875	2900	2900	2900	2900	0
310	20231025	143600	299684875	2900	2900	2900	2900	154
311	20231025	143500	299238275	2905	2905	2905	2905	0
312	20231025	143400	299238275	2905	2905	2905	2905	12
313	20231025	143300	299203415	2905	2905	2905	2905	0
314	20231025	143200	299203415	2905	2905	2905	2905	0
315	20231025	143100	299203415	2905	2900	2905	2900	1826
316	20231025	143000	293906265	2900	2900	2900	2900	42
317	20231025	142900	293784465	2905	2905	2905	2905	0
318	20231025	142800	293784465	2905	2905	2905	2905	0
319	20231025	142700	293784465	2905	2905	2905	2905	0
320	20231025	142600	293784465	2905	2905	2905	2905	0
321	20231025	142500	293784465	2905	2905	2905	2905	38
322	20231025	142400	293674075	2900	2900	2900	2900	10
323	20231025	142300	293645075	2900	2900	2900	2900	3
324	20231025	142200	293636375	2905	2905	2905	2905	0
325	20231025	142100	293636375	2905	2905	2905	2905	0
326	20231025	142000	293636375	2905	2905	2905	2905	0
327	20231025	141900	293636375	2905	2905	2905	2905	21
328	20231025	141800	293575370	2905	2905	2905	2905	0
329	20231025	141700	293575370	2905	2905	2905	2905	0
330	20231025	141600	293575370	2905	2905	2905	2905	10
331	20231025	141500	293546320	2905	2905	2905	2905	82
332	20231025	141400	293308110	2900	2900	2900	2900	4
333	20231025	141300	293296510	2905	2905	2905	2905	0
334	20231025	141200	293296510	2905	2905	2905	2905	1
335	20231025	141100	293293605	2895	2895	2895	2895	683
336	20231025	141000	291316320	2885	2885	2885	2885	0
337	20231025	140900	291316320	2885	2885	2885	2885	0
338	20231025	140800	291316320	2885	2895	2895	2885	340
339	20231025	140700	290333095	2895	2895	2895	2895	0
340	20231025	140600	290333095	2895	2895	2895	2895	8
341	20231025	140500	290309935	2905	2905	2905	2905	0
342	20231025	140400	290309935	2905	2905	2905	2905	0
343	20231025	140300	290309935	2905	2905	2905	2905	2
344	20231025	140200	290304125	2895	2895	2895	2895	383
345	20231025	140100	289195340	2890	2890	2890	2890	0
346	20231025	140000	289195340	2890	2890	2890	2890	0
347	20231025	135900	289195340	2890	2890	2890	2890	0
348	20231025	135800	289195340	2890	2890	2890	2890	0
349	20231025	135700	289195340	2890	2910	2910	2890	199
350	20231025	135600	288618560	2900	2900	2900	2900	820
351	20231025	135500	286240560	2905	2905	2920	2900	825
352	20231025	135400	283843270	2900	2910	2910	2900	2667
353	20231025	135300	276105370	2910	2910	2910	2910	133
354	20231025	135200	275718340	2910	2920	2925	2910	3630
355	20231025	135100	265100790	2920	2905	2920	2905	1209
356	20231025	135000	261575430	2900	2900	2915	2900	1997
357	20231025	134900	255777105	2910	2910	2910	2910	280
358	20231025	134800	254962305	2905	2900	2905	2900	245
359	20231025	134700	254251080	2900	2900	2900	2900	100
360	20231025	134600	253961080	2900	2900	2900	2900	0
361	20231025	134500	253961080	2900	2900	2900	2900	1000
362	20231025	134400	251061080	2900	2900	2905	2900	623
363	20231025	134300	249253765	2900	2905	2910	2900	430
364	20231025	134200	248004340	2905	2900	2905	2900	1302
365	20231025	134100	244228345	2905	2905	2905	2905	342
366	20231025	134000	243234835	2905	2905	2910	2900	1038
367	20231025	133900	240219625	2905	2900	2910	2900	5037
368	20231025	133800	225594875	2905	2910	2925	2905	15181
369	20231025	133700	181256825	2910	2900	2915	2900	2389
370	20231025	133600	174302790	2920	2885	2920	2885	8207
371	20231025	133500	150382710	2890	2880	2890	2880	587
372	20231025	133400	148690075	2870	2870	2870	2870	0
373	20231025	133300	148690075	2870	2870	2870	2870	0
374	20231025	133200	148690075	2870	2870	2870	2870	110
375	20231025	133100	148374375	2870	2870	2870	2870	100
376	20231025	133000	148087375	2870	2870	2870	2870	0
377	20231025	132900	148087375	2870	2870	2870	2870	6
378	20231025	132800	148070155	2875	2875	2875	2875	1
379	20231025	132700	148067280	2880	2870	2880	2870	103
380	20231025	132600	147771035	2865	2865	2865	2865	0
381	20231025	132500	147771035	2865	2865	2865	2865	0
382	20231025	132400	147771035	2865	2865	2865	2865	205
383	20231025	132300	147183710	2865	2865	2865	2865	0
384	20231025	132200	147183710	2865	2865	2865	2865	0
385	20231025	132100	147183710	2865	2865	2865	2865	100
386	20231025	132000	146897210	2865	2865	2865	2865	0
387	20231025	131900	146897210	2865	2865	2865	2865	0
388	20231025	131800	146897210	2865	2865	2865	2865	0
389	20231025	131700	146897210	2865	2865	2865	2865	0
390	20231025	131600	146897210	2865	2865	2865	2865	0
391	20231025	131500	146897210	2865	2865	2865	2865	0
392	20231025	131400	146897210	2865	2865	2865	2865	0
393	20231025	131300	146897210	2865	2865	2865	2865	10
394	20231025	131200	146868560	2865	2865	2865	2865	0
395	20231025	131100	146868560	2865	2865	2865	2865	0
396	20231025	131000	146868560	2865	2865	2865	2865	0
397	20231025	130900	146868560	2865	2865	2865	2865	0
398	20231025	130800	146868560	2865	2865	2865	2865	0
399	20231025	130700	146868560	2865	2865	2865	2865	0
400	20231025	130600	146868560	2865	2865	2865	2865	0
401	20231025	130500	146868560	2865	2865	2865	2865	0
402	20231025	130400	146868560	2865	2865	2865	2865	3
403	20231025	130300	146859965	2865	2865	2865	2865	0
404	20231025	130200	146859965	2865	2865	2865	2865	50
405	20231025	130100	146716715	2870	2870	2870	2870	0
406	20231025	130000	146716715	2870	2870	2870	2870	0
407	20231025	125900	146716715	2870	2870	2870	2870	0
408	20231025	125800	146716715	2870	2870	2870	2870	0
409	20231025	125700	146716715	2870	2870	2870	2870	0
410	20231025	125600	146716715	2870	2875	2875	2870	16
411	20231025	125500	146670720	2875	2870	2875	2870	73
412	20231025	125400	146461015	2870	2870	2870	2870	0
413	20231025	125300	146461015	2870	2870	2870	2870	172
414	20231025	125200	145967375	2870	2870	2870	2870	204
415	20231025	125100	145381895	2870	2870	2870	2870	0
416	20231025	125000	145381895	2870	2870	2870	2870	47
417	20231025	124900	145247005	2875	2875	2875	2875	0
418	20231025	124800	145247005	2875	2875	2875	2875	0
419	20231025	124700	145247005	2875	2875	2875	2875	4
420	20231025	124600	145235505	2870	2870	2870	2870	20
421	20231025	124500	145178105	2870	2870	2870	2870	120
422	20231025	124400	144833705	2870	2870	2870	2870	4
423	20231025	124300	144822225	2870	2870	2870	2870	230
424	20231025	124200	144162125	2880	2880	2880	2880	0
425	20231025	124100	144162125	2880	2880	2880	2880	20
426	20231025	124000	144104525	2880	2880	2880	2880	0
427	20231025	123900	144104525	2880	2880	2880	2880	100
428	20231025	123800	143816525	2865	2865	2865	2865	0
429	20231025	123700	143816525	2865	2865	2865	2865	0
430	20231025	123600	143816525	2865	2865	2865	2865	0
431	20231025	123500	143816525	2865	2865	2865	2865	0
432	20231025	123400	143816525	2865	2865	2865	2865	0
433	20231025	123300	143816525	2865	2865	2865	2865	0
434	20231025	123200	143816525	2865	2865	2865	2865	0
435	20231025	123100	143816525	2865	2865	2865	2865	0
436	20231025	123000	143816525	2865	2865	2865	2865	0
437	20231025	122900	143816525	2865	2865	2865	2865	0
438	20231025	122800	143816525	2865	2865	2865	2865	40
439	20231025	122700	143701925	2870	2870	2870	2870	15
440	20231025	122600	143658875	2875	2865	2875	2865	4
441	20231025	122500	143647385	2860	2855	2860	2855	2
442	20231025	122400	143641670	2850	2840	2850	2840	434
443	20231025	122300	142405710	2840	2840	2850	2840	3339
444	20231025	122200	132919870	2845	2840	2845	2840	3596
445	20231025	122100	122704250	2840	2845	2845	2840	2793
446	20231025	122000	114768980	2845	2855	2855	2845	2763
447	20231025	121900	106894060	2865	2855	2865	2855	1328
448	20231025	121800	103099340	2855	2855	2865	2855	4849
449	20231025	121700	89251955	2865	2855	2865	2855	3725
450	20231025	121600	78601560	2865	2865	2865	2865	1598
451	20231025	121500	74023290	2865	2865	2865	2865	17
452	20231025	121400	73974585	2865	2865	2865	2865	0
453	20231025	121300	73974585	2865	2865	2865	2865	0
454	20231025	121200	73974585	2865	2865	2865	2865	0
455	20231025	121100	73974585	2865	2865	2865	2865	0
456	20231025	121000	73974585	2865	2865	2865	2865	0
457	20231025	120900	73974585	2865	2865	2865	2865	0
458	20231025	120800	73974585	2865	2865	2865	2865	0
459	20231025	120700	73974585	2865	2865	2865	2865	4
460	20231025	120600	73963125	2865	2865	2865	2865	0
461	20231025	120500	73963125	2865	2865	2865	2865	0
462	20231025	120400	73963125	2865	2865	2865	2865	0
463	20231025	120300	73963125	2865	2865	2865	2865	0
464	20231025	120200	73963125	2865	2865	2865	2865	0
465	20231025	120100	73963125	2865	2865	2865	2865	0
466	20231025	120000	73963125	2865	2865	2865	2865	0
467	20231025	115900	73963125	2865	2865	2865	2865	0
468	20231025	115800	73963125	2865	2865	2865	2865	0
469	20231025	115700	73963125	2865	2865	2865	2865	0
470	20231025	115600	73963125	2865	2865	2865	2865	2
471	20231025	115500	73957395	2875	2875	2875	2875	0
472	20231025	115400	73957395	2875	2875	2875	2875	0
473	20231025	115300	73957395	2875	2875	2875	2875	0
474	20231025	115200	73957395	2875	2875	2875	2875	0
475	20231025	115100	73957395	2875	2870	2875	2870	170
476	20231025	115000	73468785	2865	2865	2865	2865	10
477	20231025	114900	73440135	2865	2865	2865	2865	550
478	20231025	114800	71864385	2870	2870	2870	2870	0
479	20231025	114700	71864385	2870	2870	2870	2870	0
480	20231025	114600	71864385	2870	2870	2870	2870	10
481	20231025	114500	71835685	2870	2870	2870	2870	0
482	20231025	114400	71835685	2870	2870	2870	2870	0
483	20231025	114300	71835685	2870	2870	2875	2870	510
484	20231025	114200	70371590	2870	2870	2870	2870	0
485	20231025	114100	70371590	2870	2870	2870	2870	0
486	20231025	114000	70371590	2870	2870	2870	2870	0
487	20231025	113900	70371590	2870	2870	2870	2870	2
488	20231025	113800	70365850	2865	2865	2865	2865	0
489	20231025	113700	70365850	2865	2865	2865	2865	139
490	20231025	113600	69967615	2865	2865	2865	2865	0
491	20231025	113500	69967615	2865	2865	2865	2865	1
492	20231025	113400	69964750	2870	2870	2870	2870	1
493	20231025	113300	69961880	2870	2870	2870	2870	0
494	20231025	113200	69961880	2870	2870	2870	2870	0
495	20231025	113100	69961880	2870	2870	2870	2870	0
496	20231025	113000	69961880	2870	2870	2870	2870	0
497	20231025	112900	69961880	2870	2870	2870	2870	50
498	20231025	112800	69818380	2870	2870	2870	2870	0
499	20231025	112700	69818380	2870	2870	2870	2870	0
500	20231025	112600	69818380	2870	2870	2870	2870	570
501	20231025	112500	68182480	2870	2870	2870	2870	10
502	20231025	112400	68153780	2870	2870	2870	2870	18
503	20231025	112300	68102120	2870	2870	2870	2870	0
504	20231025	112200	68102120	2870	2860	2870	2860	48
505	20231025	112100	67964390	2860	2860	2860	2860	20
506	20231025	112000	67907190	2860	2860	2860	2860	0
507	20231025	111900	67907190	2860	2860	2860	2860	0
508	20231025	111800	67907190	2860	2860	2860	2860	0
509	20231025	111700	67907190	2860	2860	2860	2860	1
510	20231025	111600	67904330	2870	2870	2870	2870	20
511	20231025	111500	67846930	2870	2870	2870	2870	0
512	20231025	111400	67846930	2870	2865	2870	2865	20
513	20231025	111300	67789540	2860	2860	2860	2860	0
514	20231025	111200	67789540	2860	2860	2860	2860	0
515	20231025	111100	67789540	2860	2860	2860	2860	0
516	20231025	111000	67789540	2860	2870	2870	2860	3
517	20231025	110900	67780940	2860	2860	2860	2860	0
518	20231025	110800	67780940	2860	2860	2860	2860	0
519	20231025	110700	67780940	2860	2860	2860	2860	0
520	20231025	110600	67780940	2860	2860	2860	2860	0
521	20231025	110500	67780940	2860	2860	2860	2860	69
522	20231025	110400	67583600	2860	2860	2860	2860	0
523	20231025	110300	67583600	2860	2860	2860	2860	0
524	20231025	110200	67583600	2860	2860	2860	2860	1
525	20231025	110100	67580740	2855	2855	2855	2855	0
526	20231025	110000	67580740	2855	2855	2855	2855	0
527	20231025	105900	67580740	2855	2855	2855	2855	0
528	20231025	105800	67580740	2855	2855	2855	2855	47
529	20231025	105700	67446555	2875	2875	2875	2875	0
530	20231025	105600	67446555	2875	2875	2875	2875	0
531	20231025	105500	67446555	2875	2875	2875	2875	0
532	20231025	105400	67446555	2875	2875	2875	2875	31
533	20231025	105300	67357430	2875	2870	2875	2870	1803
534	20231025	105200	62178405	2860	2860	2860	2860	0
535	20231025	105100	62178405	2860	2860	2860	2860	18
536	20231025	105000	62126925	2860	2860	2860	2860	0
537	20231025	104900	62126925	2860	2860	2860	2860	105
538	20231025	104800	61826625	2860	2860	2860	2860	0
539	20231025	104700	61826625	2860	2860	2860	2860	0
540	20231025	104600	61826625	2860	2860	2860	2860	0
541	20231025	104500	61826625	2860	2860	2860	2860	0
542	20231025	104400	61826625	2860	2860	2860	2860	0
543	20231025	104300	61826625	2860	2860	2860	2860	0
544	20231025	104200	61826625	2860	2860	2860	2860	0
545	20231025	104100	61826625	2860	2860	2860	2860	0
546	20231025	104000	61826625	2860	2860	2860	2860	1
547	20231025	103900	61823765	2860	2860	2860	2860	2
548	20231025	103800	61818045	2850	2850	2850	2850	0
549	20231025	103700	61818045	2850	2850	2850	2850	0
550	20231025	103600	61818045	2850	2850	2850	2850	0
551	20231025	103500	61818045	2850	2860	2860	2850	223
552	20231025	103400	61180425	2855	2855	2855	2855	0
553	20231025	103300	61180425	2855	2855	2855	2855	0
554	20231025	103200	61180425	2855	2855	2855	2855	0
555	20231025	103100	61180425	2855	2855	2855	2855	1
556	20231025	103000	61177570	2860	2860	2860	2860	0
557	20231025	102900	61177570	2860	2860	2860	2860	0
558	20231025	102800	61177570	2860	2860	2860	2860	10
559	20231025	102700	61148970	2860	2860	2860	2860	440
560	20231025	102600	59890570	2865	2865	2865	2865	0
561	20231025	102500	59890570	2865	2865	2865	2865	75
562	20231025	102400	59675695	2870	2865	2870	2865	304
563	20231025	102300	58804190	2865	2865	2865	2865	18
564	20231025	102200	58752620	2865	2850	2865	2835	3936
565	20231025	102100	47561130	2850	2850	2850	2850	0
566	20231025	102000	47561130	2850	2850	2850	2850	0
567	20231025	101900	47561130	2850	2850	2850	2850	0
568	20231025	101800	47561130	2850	2850	2850	2850	0
569	20231025	101700	47561130	2850	2850	2850	2850	0
570	20231025	101600	47561130	2850	2850	2850	2850	0
571	20231025	101500	47561130	2850	2850	2850	2850	0
572	20231025	101400	47561130	2850	2850	2850	2850	100
573	20231025	101300	47276130	2860	2860	2860	2860	32
574	20231025	101200	47184610	2860	2860	2860	2860	0
575	20231025	101100	47184610	2860	2860	2860	2860	0
576	20231025	101000	47184610	2860	2860	2860	2860	0
577	20231025	100900	47184610	2860	2860	2860	2860	1
578	20231025	100800	47181750	2840	2840	2840	2840	0
579	20231025	100700	47181750	2840	2840	2840	2840	0
580	20231025	100600	47181750	2840	2840	2840	2840	0
581	20231025	100500	47181750	2840	2840	2840	2840	0
582	20231025	100400	47181750	2840	2840	2840	2840	0
583	20231025	100300	47181750	2840	2840	2840	2840	0
584	20231025	100200	47181750	2840	2840	2840	2840	0
585	20231025	100100	47181750	2840	2840	2840	2840	0
586	20231025	100000	47181750	2840	2840	2840	2840	0
587	20231025	095900	47181750	2840	2850	2850	2840	200
588	20231025	095800	46612765	2850	2850	2850	2850	10
589	20231025	095700	46584265	2855	2855	2855	2855	0
590	20231025	095600	46584265	2855	2855	2855	2855	34
591	20231025	095500	46487195	2855	2855	2855	2855	0
592	20231025	095400	46487195	2855	2855	2855	2855	5
593	20231025	095300	46472920	2855	2855	2855	2855	0
594	20231025	095200	46472920	2855	2855	2855	2855	0
595	20231025	095100	46472920	2855	2855	2855	2855	0
596	20231025	095000	46472920	2855	2855	2855	2855	0
597	20231025	094900	46472920	2855	2855	2855	2855	30
598	20231025	094800	46387270	2855	2855	2855	2855	0
599	20231025	094700	46387270	2855	2855	2855	2855	0
600	20231025	094600	46387270	2855	2855	2855	2855	931
601	20231025	094500	43729265	2855	2855	2855	2855	14
602	20231025	094400	43689295	2855	2855	2855	2855	0
603	20231025	094300	43689295	2855	2855	2855	2855	0
604	20231025	094200	43689295	2855	2855	2855	2855	0
605	20231025	094100	43689295	2855	2855	2855	2855	13
606	20231025	094000	43652180	2865	2865	2865	2865	40
607	20231025	093900	43537580	2860	2860	2860	2860	318
608	20231025	093800	42628100	2860	2870	2870	2860	8
609	20231025	093700	42605190	2865	2865	2865	2865	1
610	20231025	093600	42602325	2875	2865	2875	2865	7078
611	20231025	093500	22323075	2870	2870	2870	2870	151
612	20231025	093400	21889705	2875	2875	2875	2875	0
613	20231025	093300	21889705	2875	2865	2875	2865	360
614	20231025	093200	20857335	2865	2865	2865	2865	10
615	20231025	093100	20828685	2865	2865	2865	2865	0
616	20231025	093000	20828685	2865	2865	2865	2865	39
617	20231025	092900	20716950	2855	2855	2855	2855	228
618	20231025	092800	20066010	2865	2860	2865	2860	141
619	20231025	092700	19662440	2860	2860	2860	2860	0
620	20231025	092600	19662440	2860	2860	2860	2860	100
621	20231025	092500	19376440	2865	2865	2865	2865	196
622	20231025	092400	18814900	2875	2875	2875	2865	637
623	20231025	092300	16988655	2865	2855	2865	2855	702
624	20231025	092200	14981265	2855	2855	2855	2855	4
625	20231025	092100	14969845	2860	2845	2870	2845	2526
626	20231025	092000	7763835	2850	2850	2850	2850	0
627	20231025	091900	7763835	2850	2850	2850	2850	14
628	20231025	091800	7723935	2850	2850	2850	2850	0
629	20231025	091700	7723935	2850	2835	2850	2835	1080
630	20231025	091600	4659735	2835	2835	2835	2835	0
631	20231025	091500	4659735	2835	2835	2835	2835	0
632	20231025	091400	4659735	2835	2835	2835	2835	16
633	20231025	091300	4614375	2835	2835	2835	2835	261
634	20231025	091200	3874440	2845	2845	2845	2845	0
635	20231025	091100	3874440	2845	2845	2845	2845	98
636	20231025	091000	3595630	2845	2845	2845	2845	0
637	20231025	090900	3595630	2845	2845	2845	2845	0
638	20231025	090800	3595630	2845	2845	2845	2845	0
639	20231025	090700	3595630	2845	2845	2845	2845	0
640	20231025	090600	3595630	2845	2845	2845	2840	69
641	20231025	090500	3399570	2850	2830	2850	2830	412
642	20231025	090400	2226425	2835	2830	2835	2830	55
643	20231025	090300	2070750	2830	2830	2830	2830	0
644	20231025	090200	2070750	2830	2830	2830	2830	0
645	20231025	090100	2070750	2830	2830	2830	2830	0
646	20231025	090000	2070750	2830	2825	2830	2825	733