KissMeData/100660/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195100	249931455	4725	4725	4725	4725	1417
3	20231025	195000	249931455	4725	4725	4725	4725	0
4	20231025	194900	249931455	4725	4725	4725	4725	0
5	20231025	194800	249931455	4725	4725	4725	4725	0
6	20231025	194700	249931455	4725	4725	4725	4725	0
7	20231025	194600	249931455	4725	4725	4725	4725	0
8	20231025	194500	249931455	4725	4725	4725	4725	0
9	20231025	194400	249931455	4725	4725	4725	4725	0
10	20231025	194300	249931455	4725	4725	4725	4725	0
11	20231025	194200	249931455	4725	4725	4725	4725	0
12	20231025	194100	249931455	4725	4725	4725	4725	0
13	20231025	194000	249931455	4725	4725	4725	4725	0
14	20231025	193900	249931455	4725	4725	4725	4725	0
15	20231025	193800	249931455	4725	4725	4725	4725	0
16	20231025	193700	249931455	4725	4725	4725	4725	0
17	20231025	193600	249931455	4725	4725	4725	4725	0
18	20231025	193500	249931455	4725	4725	4725	4725	0
19	20231025	193400	249931455	4725	4725	4725	4725	0
20	20231025	193300	249931455	4725	4725	4725	4725	0
21	20231025	193200	249931455	4725	4725	4725	4725	0
22	20231025	193100	249931455	4725	4725	4725	4725	0
23	20231025	193000	249931455	4725	4725	4725	4725	0
24	20231025	192900	249931455	4725	4725	4725	4725	0
25	20231025	192800	249931455	4725	4725	4725	4725	0
26	20231025	192700	249931455	4725	4725	4725	4725	0
27	20231025	192600	249931455	4725	4725	4725	4725	0
28	20231025	192500	249931455	4725	4725	4725	4725	0
29	20231025	192400	249931455	4725	4725	4725	4725	0
30	20231025	192300	249931455	4725	4725	4725	4725	0
31	20231025	192200	249931455	4725	4725	4725	4725	0
32	20231025	192100	249931455	4725	4725	4725	4725	1417
33	20231025	192000	249931455	4725	4725	4725	4725	0
34	20231025	191900	249931455	4725	4725	4725	4725	0
35	20231025	191800	249931455	4725	4725	4725	4725	0
36	20231025	191700	249931455	4725	4725	4725	4725	0
37	20231025	191600	249931455	4725	4725	4725	4725	0
38	20231025	191500	249931455	4725	4725	4725	4725	0
39	20231025	191400	249931455	4725	4725	4725	4725	0
40	20231025	191300	249931455	4725	4725	4725	4725	0
41	20231025	191200	249931455	4725	4725	4725	4725	0
42	20231025	191100	249931455	4725	4725	4725	4725	0
43	20231025	191000	249931455	4725	4725	4725	4725	0
44	20231025	190900	249931455	4725	4725	4725	4725	0
45	20231025	190800	249931455	4725	4725	4725	4725	0
46	20231025	190700	249931455	4725	4725	4725	4725	0
47	20231025	190600	249931455	4725	4725	4725	4725	0
48	20231025	190500	249931455	4725	4725	4725	4725	0
49	20231025	190400	249931455	4725	4725	4725	4725	0
50	20231025	190300	249931455	4725	4725	4725	4725	0
51	20231025	190200	249931455	4725	4725	4725	4725	0
52	20231025	190100	249931455	4725	4725	4725	4725	0
53	20231025	190000	249931455	4725	4725	4725	4725	0
54	20231025	185900	249931455	4725	4725	4725	4725	0
55	20231025	185800	249931455	4725	4725	4725	4725	0
56	20231025	185700	249931455	4725	4725	4725	4725	0
57	20231025	185600	249931455	4725	4725	4725	4725	0
58	20231025	185500	249931455	4725	4725	4725	4725	0
59	20231025	185400	249931455	4725	4725	4725	4725	0
60	20231025	185300	249931455	4725	4725	4725	4725	0
61	20231025	185200	249931455	4725	4725	4725	4725	0
62	20231025	185100	249931455	4725	4725	4725	4725	1417
63	20231025	185000	249931455	4725	4725	4725	4725	0
64	20231025	184900	249931455	4725	4725	4725	4725	0
65	20231025	184800	249931455	4725	4725	4725	4725	0
66	20231025	184700	249931455	4725	4725	4725	4725	0
67	20231025	184600	249931455	4725	4725	4725	4725	0
68	20231025	184500	249931455	4725	4725	4725	4725	0
69	20231025	184400	249931455	4725	4725	4725	4725	0
70	20231025	184300	249931455	4725	4725	4725	4725	0
71	20231025	184200	249931455	4725	4725	4725	4725	0
72	20231025	184100	249931455	4725	4725	4725	4725	0
73	20231025	184000	249931455	4725	4725	4725	4725	0
74	20231025	183900	249931455	4725	4725	4725	4725	0
75	20231025	183800	249931455	4725	4725	4725	4725	0
76	20231025	183700	249931455	4725	4725	4725	4725	0
77	20231025	183600	249931455	4725	4725	4725	4725	0
78	20231025	183500	249931455	4725	4725	4725	4725	0
79	20231025	183400	249931455	4725	4725	4725	4725	0
80	20231025	183300	249931455	4725	4725	4725	4725	0
81	20231025	183200	249931455	4725	4725	4725	4725	0
82	20231025	183100	249931455	4725	4725	4725	4725	0
83	20231025	183000	249931455	4725	4725	4725	4725	0
84	20231025	182900	249931455	4725	4725	4725	4725	0
85	20231025	182800	249931455	4725	4725	4725	4725	0
86	20231025	182700	249931455	4725	4725	4725	4725	0
87	20231025	182600	249931455	4725	4725	4725	4725	0
88	20231025	182500	249931455	4725	4725	4725	4725	0
89	20231025	182400	249931455	4725	4725	4725	4725	0
90	20231025	182300	249931455	4725	4725	4725	4725	0
91	20231025	182200	249931455	4725	4725	4725	4725	0
92	20231025	182100	249931455	4725	4725	4725	4725	1417
93	20231025	182000	249931455	4725	4725	4725	4725	0
94	20231025	181900	249931455	4725	4725	4725	4725	0
95	20231025	181800	249931455	4725	4725	4725	4725	0
96	20231025	181700	249931455	4725	4725	4725	4725	0
97	20231025	181600	249931455	4725	4725	4725	4725	0
98	20231025	181500	249931455	4725	4725	4725	4725	0
99	20231025	181400	249931455	4725	4725	4725	4725	0
100	20231025	181300	249931455	4725	4725	4725	4725	0
101	20231025	181200	249931455	4725	4725	4725	4725	0
102	20231025	181100	249931455	4725	4725	4725	4725	0
103	20231025	181000	249931455	4725	4725	4725	4725	0
104	20231025	180900	249931455	4725	4725	4725	4725	0
105	20231025	180800	249931455	4725	4725	4725	4725	0
106	20231025	180700	249931455	4725	4725	4725	4725	0
107	20231025	180600	249931455	4725	4725	4725	4725	0
108	20231025	180500	249931455	4725	4725	4725	4725	0
109	20231025	180400	249931455	4725	4725	4725	4725	0
110	20231025	180300	249931455	4725	4725	4725	4725	0
111	20231025	180200	249931455	4725	4725	4725	4725	0
112	20231025	180100	249931455	4725	4725	4725	4725	0
113	20231025	180000	249931455	4725	4725	4725	4725	0
114	20231025	175900	249931455	4725	4725	4725	4725	0
115	20231025	175800	249931455	4725	4725	4725	4725	0
116	20231025	175700	249931455	4725	4725	4725	4725	0
117	20231025	175600	249931455	4725	4725	4725	4725	0
118	20231025	175500	249931455	4725	4725	4725	4725	0
119	20231025	175400	249931455	4725	4725	4725	4725	0
120	20231025	175300	249931455	4725	4725	4725	4725	0
121	20231025	175200	249931455	4725	4725	4725	4725	0
122	20231025	175100	249931455	4725	4725	4725	4725	1417
123	20231025	175000	249931455	4725	4725	4725	4725	0
124	20231025	174900	249931455	4725	4725	4725	4725	0
125	20231025	174800	249931455	4725	4725	4725	4725	0
126	20231025	174700	249931455	4725	4725	4725	4725	0
127	20231025	174600	249931455	4725	4725	4725	4725	0
128	20231025	174500	249931455	4725	4725	4725	4725	0
129	20231025	174400	249931455	4725	4725	4725	4725	0
130	20231025	174300	249931455	4725	4725	4725	4725	0
131	20231025	174200	249931455	4725	4725	4725	4725	0
132	20231025	174100	249931455	4725	4725	4725	4725	0
133	20231025	174000	249931455	4725	4725	4725	4725	0
134	20231025	173900	249931455	4725	4725	4725	4725	0
135	20231025	173800	249931455	4725	4725	4725	4725	0
136	20231025	173700	249931455	4725	4725	4725	4725	0
137	20231025	173600	249931455	4725	4725	4725	4725	0
138	20231025	173500	249931455	4725	4725	4725	4725	0
139	20231025	173400	249931455	4725	4725	4725	4725	0
140	20231025	173300	249931455	4725	4725	4725	4725	0
141	20231025	173200	249931455	4725	4725	4725	4725	0
142	20231025	173100	249931455	4725	4725	4725	4725	0
143	20231025	173000	249931455	4725	4725	4725	4725	0
144	20231025	172900	249931455	4725	4725	4725	4725	0
145	20231025	172800	249931455	4725	4725	4725	4725	0
146	20231025	172700	249931455	4725	4725	4725	4725	0
147	20231025	172600	249931455	4725	4725	4725	4725	0
148	20231025	172500	249931455	4725	4725	4725	4725	0
149	20231025	172400	249931455	4725	4725	4725	4725	0
150	20231025	172300	249931455	4725	4725	4725	4725	0
151	20231025	172200	249931455	4725	4725	4725	4725	0
152	20231025	172100	249931455	4725	4725	4725	4725	1417
153	20231025	172000	249931455	4725	4725	4725	4725	0
154	20231025	171900	249931455	4725	4725	4725	4725	0
155	20231025	171800	249931455	4725	4725	4725	4725	0
156	20231025	171700	249931455	4725	4725	4725	4725	0
157	20231025	171600	249931455	4725	4725	4725	4725	0
158	20231025	171500	249931455	4725	4725	4725	4725	0
159	20231025	171400	249931455	4725	4725	4725	4725	0
160	20231025	171300	249931455	4725	4725	4725	4725	0
161	20231025	171200	249931455	4725	4725	4725	4725	0
162	20231025	171100	249931455	4725	4725	4725	4725	0
163	20231025	171000	249931455	4725	4725	4725	4725	0
164	20231025	170900	249931455	4725	4725	4725	4725	0
165	20231025	170800	249931455	4725	4725	4725	4725	0
166	20231025	170700	249931455	4725	4725	4725	4725	0
167	20231025	170600	249931455	4725	4725	4725	4725	0
168	20231025	170500	249931455	4725	4725	4725	4725	0
169	20231025	170400	249931455	4725	4725	4725	4725	0
170	20231025	170300	249931455	4725	4725	4725	4725	0
171	20231025	170200	249931455	4725	4725	4725	4725	0
172	20231025	170100	249931455	4725	4725	4725	4725	0
173	20231025	170000	249931455	4725	4725	4725	4725	0
174	20231025	165900	249931455	4725	4725	4725	4725	0
175	20231025	165800	249931455	4725	4725	4725	4725	0
176	20231025	165700	249931455	4725	4725	4725	4725	0
177	20231025	165600	249931455	4725	4725	4725	4725	0
178	20231025	165500	249931455	4725	4725	4725	4725	0
179	20231025	165400	249931455	4725	4725	4725	4725	0
180	20231025	165300	249931455	4725	4725	4725	4725	0
181	20231025	165200	249931455	4725	4725	4725	4725	0
182	20231025	165100	249931455	4725	4725	4725	4725	1417
183	20231025	165000	249931455	4725	4725	4725	4725	0
184	20231025	164900	249931455	4725	4725	4725	4725	0
185	20231025	164800	249931455	4725	4725	4725	4725	0
186	20231025	164700	249931455	4725	4725	4725	4725	0
187	20231025	164600	249931455	4725	4725	4725	4725	0
188	20231025	164500	249931455	4725	4725	4725	4725	0
189	20231025	164400	249931455	4725	4725	4725	4725	0
190	20231025	164300	249931455	4725	4725	4725	4725	0
191	20231025	164200	249931455	4725	4725	4725	4725	0
192	20231025	164100	249931455	4725	4725	4725	4725	0
193	20231025	164000	249931455	4725	4725	4725	4725	0
194	20231025	163900	249931455	4725	4725	4725	4725	0
195	20231025	163800	249931455	4725	4725	4725	4725	0
196	20231025	163700	249931455	4725	4725	4725	4725	0
197	20231025	163600	249931455	4725	4725	4725	4725	0
198	20231025	163500	249931455	4725	4725	4725	4725	0
199	20231025	163400	249931455	4725	4725	4725	4725	0
200	20231025	163300	249931455	4725	4725	4725	4725	0
201	20231025	163200	249931455	4725	4725	4725	4725	0
202	20231025	163100	249931455	4725	4725	4725	4725	0
203	20231025	163000	249931455	4725	4725	4725	4725	0
204	20231025	162900	249931455	4725	4725	4725	4725	0
205	20231025	162800	249931455	4725	4725	4725	4725	0
206	20231025	162700	249931455	4725	4725	4725	4725	0
207	20231025	162600	249931455	4725	4725	4725	4725	0
208	20231025	162500	249931455	4725	4725	4725	4725	0
209	20231025	162400	249931455	4725	4725	4725	4725	0
210	20231025	162300	249931455	4725	4725	4725	4725	0
211	20231025	162200	249931455	4725	4725	4725	4725	0
212	20231025	162100	249931455	4725	4725	4725	4725	1417
213	20231025	162000	249931455	4725	4725	4725	4725	0
214	20231025	161900	249931455	4725	4725	4725	4725	0
215	20231025	161800	249931455	4725	4725	4725	4725	0
216	20231025	161700	249931455	4725	4725	4725	4725	0
217	20231025	161600	249931455	4725	4725	4725	4725	0
218	20231025	161500	249931455	4725	4725	4725	4725	0
219	20231025	161400	249931455	4725	4725	4725	4725	0
220	20231025	161300	249931455	4725	4725	4725	4725	0
221	20231025	161200	249931455	4725	4725	4725	4725	0
222	20231025	161100	249931455	4725	4725	4725	4725	0
223	20231025	161000	249931455	4725	4725	4725	4725	0
224	20231025	160900	249931455	4725	4725	4725	4725	0
225	20231025	160800	249931455	4725	4725	4725	4725	0
226	20231025	160700	249931455	4725	4725	4725	4725	0
227	20231025	160600	249931455	4725	4725	4725	4725	0
228	20231025	160500	249931455	4725	4725	4725	4725	0
229	20231025	160400	249931455	4725	4725	4725	4725	0
230	20231025	160300	249931455	4725	4725	4725	4725	0
231	20231025	160200	249931455	4725	4725	4725	4725	0
232	20231025	160100	249931455	4725	4725	4725	4725	0
233	20231025	160000	249931455	4725	4725	4725	4725	0
234	20231025	155900	249931455	4725	4725	4725	4725	0
235	20231025	155800	249931455	4725	4725	4725	4725	0
236	20231025	155700	249931455	4725	4725	4725	4725	0
237	20231025	155600	249931455	4725	4725	4725	4725	0
238	20231025	155500	249931455	4725	4725	4725	4725	0
239	20231025	155400	249931455	4725	4725	4725	4725	0
240	20231025	155300	249931455	4725	4725	4725	4725	0
241	20231025	155200	249931455	4725	4725	4725	4725	0
242	20231025	155100	249931455	4725	4725	4725	4725	1417
243	20231025	155000	249931455	4725	4725	4725	4725	0
244	20231025	154900	249931455	4725	4725	4725	4725	0
245	20231025	154800	249931455	4725	4725	4725	4725	0
246	20231025	154700	249931455	4725	4725	4725	4725	0
247	20231025	154600	249931455	4725	4725	4725	4725	0
248	20231025	154500	249931455	4725	4725	4725	4725	0
249	20231025	154400	249931455	4725	4725	4725	4725	0
250	20231025	154300	249931455	4725	4725	4725	4725	0
251	20231025	154200	249931455	4725	4725	4725	4725	0
252	20231025	154100	249931455	4725	4725	4725	4725	0
253	20231025	154000	249931455	4725	4725	4725	4725	0
254	20231025	153900	249931455	4725	4725	4725	4725	0
255	20231025	153800	249931455	4725	4725	4725	4725	0
256	20231025	153700	249931455	4725	4725	4725	4725	0
257	20231025	153600	249931455	4725	4725	4725	4725	0
258	20231025	153500	249931455	4725	4725	4725	4725	0
259	20231025	153400	249931455	4725	4725	4725	4725	0
260	20231025	153300	249931455	4725	4725	4725	4725	0
261	20231025	153200	249931455	4725	4725	4725	4725	0
262	20231025	153100	249931455	4725	4725	4725	4725	0
263	20231025	153000	249931455	4725	4725	4725	4725	1417
264	20231025	152900	243236130	4725	4725	4725	4725	0
265	20231025	152800	243236130	4725	4725	4725	4725	0
266	20231025	152700	243236130	4725	4725	4725	4725	0
267	20231025	152600	243236130	4725	4725	4725	4725	0
268	20231025	152500	243236130	4725	4725	4725	4725	0
269	20231025	152400	243236130	4725	4725	4725	4725	0
270	20231025	152300	243236130	4725	4725	4725	4725	0
271	20231025	152200	243236130	4725	4725	4725	4725	0
272	20231025	152100	243236130	4725	4725	4725	4725	0
273	20231025	152000	243236130	4725	4725	4725	4725	0
274	20231025	151900	243236130	4725	4735	4740	4725	77
275	20231025	151800	242871690	4735	4725	4735	4720	593
276	20231025	151700	240068700	4725	4725	4725	4725	24
277	20231025	151600	239955300	4730	4730	4730	4720	29
278	20231025	151500	239818160	4730	4730	4730	4730	6
279	20231025	151400	239789780	4735	4730	4735	4730	10
280	20231025	151300	239742470	4730	4730	4730	4730	10
281	20231025	151200	239695170	4730	4725	4730	4725	11
282	20231025	151100	239643165	4745	4745	4745	4745	0
283	20231025	151000	239643165	4745	4745	4745	4745	0
284	20231025	150900	239643165	4745	4745	4745	4745	0
285	20231025	150800	239643165	4745	4720	4745	4720	224
286	20231025	150700	238585470	4720	4720	4720	4720	4
287	20231025	150600	238566590	4720	4715	4720	4715	62
288	20231025	150500	238274105	4720	4720	4720	4715	368
289	20231025	150400	236538190	4715	4720	4720	4715	54
290	20231025	150300	236283575	4715	4715	4715	4715	0
291	20231025	150200	236283575	4715	4715	4715	4715	0
292	20231025	150100	236283575	4715	4715	4715	4715	0
293	20231025	150000	236283575	4715	4715	4715	4715	341
294	20231025	145900	234675760	4730	4730	4730	4730	0
295	20231025	145800	234675760	4730	4730	4730	4730	0
296	20231025	145700	234675760	4730	4730	4730	4730	5
297	20231025	145600	234652110	4715	4725	4725	4715	800
298	20231025	145500	230877145	4730	4730	4730	4730	1
299	20231025	145400	230872415	4725	4725	4725	4725	331
300	20231025	145300	229308440	4730	4730	4730	4730	4
301	20231025	145200	229289520	4740	4740	4740	4740	0
302	20231025	145100	229289520	4740	4740	4740	4740	0
303	20231025	145000	229289520	4740	4740	4740	4740	0
304	20231025	144900	229289520	4740	4740	4740	4740	0
305	20231025	144800	229289520	4740	4740	4740	4740	0
306	20231025	144700	229289520	4740	4740	4740	4740	2
307	20231025	144600	229280040	4740	4740	4740	4740	14
308	20231025	144500	229213680	4745	4745	4745	4745	0
309	20231025	144400	229213680	4745	4745	4745	4745	0
310	20231025	144300	229213680	4745	4745	4745	4745	0
311	20231025	144200	229213680	4745	4745	4745	4745	0
312	20231025	144100	229213680	4745	4735	4745	4725	290
313	20231025	144000	227843230	4750	4745	4750	4745	10
314	20231025	143900	227795750	4740	4740	4740	4740	101
315	20231025	143800	227317010	4740	4740	4740	4740	0
316	20231025	143700	227317010	4740	4740	4740	4740	0
317	20231025	143600	227317010	4740	4740	4740	4740	0
318	20231025	143500	227317010	4740	4740	4740	4740	0
319	20231025	143400	227317010	4740	4740	4740	4740	0
320	20231025	143300	227317010	4740	4725	4740	4725	612
321	20231025	143200	224422875	4730	4730	4730	4730	0
322	20231025	143100	224422875	4730	4730	4730	4730	3
323	20231025	143000	224408685	4735	4735	4735	4735	11
324	20231025	142900	224356600	4735	4735	4735	4735	0
325	20231025	142800	224356600	4735	4735	4735	4735	2
326	20231025	142700	224347130	4735	4735	4735	4735	0
327	20231025	142600	224347130	4735	4730	4735	4730	200
328	20231025	142500	223400630	4735	4735	4735	4735	0
329	20231025	142400	223400630	4735	4730	4735	4730	212
330	20231025	142300	222397340	4735	4735	4735	4735	82
331	20231025	142200	222009070	4730	4730	4730	4730	0
332	20231025	142100	222009070	4730	4730	4730	4730	0
333	20231025	142000	222009070	4730	4730	4730	4730	0
334	20231025	141900	222009070	4730	4730	4730	4730	0
335	20231025	141800	222009070	4730	4730	4730	4730	50
336	20231025	141700	221772570	4750	4750	4750	4750	0
337	20231025	141600	221772570	4750	4745	4750	4745	20
338	20231025	141500	221677660	4750	4750	4750	4750	0
339	20231025	141400	221677660	4750	4745	4750	4745	12
340	20231025	141300	221620700	4750	4750	4750	4750	0
341	20231025	141200	221620700	4750	4750	4750	4750	5
342	20231025	141100	221596950	4750	4745	4750	4745	10
343	20231025	141000	221549490	4750	4745	4750	4745	10
344	20231025	140900	221502015	4750	4750	4750	4750	126
345	20231025	140800	220903515	4750	4750	4750	4750	10
346	20231025	140700	220856015	4750	4745	4750	4745	14
347	20231025	140600	220789570	4750	4750	4750	4750	0
348	20231025	140500	220789570	4750	4750	4750	4750	0
349	20231025	140400	220789570	4750	4750	4750	4750	10
350	20231025	140300	220742070	4750	4750	4750	4750	50
351	20231025	140200	220504570	4750	4730	4750	4730	601
352	20231025	140100	217657340	4720	4720	4720	4720	0
353	20231025	140000	217657340	4720	4715	4720	4715	1954
354	20231025	135900	208438160	4720	4720	4720	4720	286
355	20231025	135800	207088240	4715	4720	4720	4715	392
356	20231025	135700	205238440	4720	4730	4730	4720	702
357	20231025	135600	201924940	4715	4715	4715	4715	0
358	20231025	135500	201924940	4715	4715	4715	4715	0
359	20231025	135400	201924940	4715	4730	4730	4715	2162
360	20231025	135300	191718790	4730	4730	4730	4730	91
361	20231025	135200	191288360	4735	4735	4735	4735	0
362	20231025	135100	191288360	4735	4735	4735	4735	50
363	20231025	135000	191051610	4740	4740	4740	4740	0
364	20231025	134900	191051610	4740	4740	4740	4740	0
365	20231025	134800	191051610	4740	4740	4740	4740	0
366	20231025	134700	191051610	4740	4740	4740	4740	0
367	20231025	134600	191051610	4740	4740	4740	4740	0
368	20231025	134500	191051610	4740	4740	4740	4740	0
369	20231025	134400	191051610	4740	4740	4740	4740	0
370	20231025	134300	191051610	4740	4740	4740	4740	0
371	20231025	134200	191051610	4740	4740	4740	4740	5
372	20231025	134100	191027910	4740	4740	4740	4740	5
373	20231025	134000	191004210	4735	4735	4735	4735	0
374	20231025	133900	191004210	4735	4735	4735	4735	0
375	20231025	133800	191004210	4735	4735	4735	4735	0
376	20231025	133700	191004210	4735	4735	4735	4735	0
377	20231025	133600	191004210	4735	4735	4735	4735	0
378	20231025	133500	191004210	4735	4735	4735	4735	0
379	20231025	133400	191004210	4735	4730	4735	4730	90
380	20231025	133300	190578370	4720	4725	4725	4720	1593
381	20231025	133200	183053450	4725	4730	4730	4725	116
382	20231025	133100	182505300	4725	4725	4725	4725	0
383	20231025	133000	182505300	4725	4725	4725	4725	0
384	20231025	132900	182505300	4725	4725	4725	4725	0
385	20231025	132800	182505300	4725	4725	4725	4725	0
386	20231025	132700	182505300	4725	4725	4725	4725	0
387	20231025	132600	182505300	4725	4730	4730	4725	641
388	20231025	132500	179476565	4730	4730	4730	4730	0
389	20231025	132400	179476565	4730	4730	4730	4730	1
390	20231025	132300	179471835	4725	4725	4725	4725	190
391	20231025	132200	178574085	4725	4725	4725	4725	2
392	20231025	132100	178564635	4730	4730	4730	4730	313
393	20231025	132000	177084145	4730	4730	4730	4730	30
394	20231025	131900	176942245	4730	4730	4730	4730	1
395	20231025	131800	176937515	4740	4740	4740	4740	20
396	20231025	131700	176842715	4740	4730	4740	4730	70
397	20231025	131600	176511415	4730	4735	4735	4730	1575
398	20231025	131500	169055580	4740	4740	4740	4740	0
399	20231025	131400	169055580	4740	4740	4740	4740	208
400	20231025	131300	168069660	4740	4740	4740	4740	0
401	20231025	131200	168069660	4740	4740	4740	4740	239
402	20231025	131100	166936800	4745	4745	4745	4745	0
403	20231025	131000	166936800	4745	4745	4745	4745	0
404	20231025	130900	166936800	4745	4745	4745	4745	0
405	20231025	130800	166936800	4745	4745	4745	4745	25
406	20231025	130700	166818175	4745	4745	4745	4745	24
407	20231025	130600	166704295	4750	4750	4750	4750	0
408	20231025	130500	166704295	4750	4750	4750	4750	0
409	20231025	130400	166704295	4750	4750	4750	4750	50
410	20231025	130300	166466795	4745	4745	4745	4745	0
411	20231025	130200	166466795	4745	4745	4745	4745	10
412	20231025	130100	166419345	4740	4740	4740	4740	0
413	20231025	130000	166419345	4740	4740	4740	4740	0
414	20231025	125900	166419345	4740	4740	4740	4740	0
415	20231025	125800	166419345	4740	4740	4740	4740	21
416	20231025	125700	166319805	4740	4740	4740	4740	2
417	20231025	125600	166310325	4740	4740	4740	4740	17
418	20231025	125500	166229745	4740	4740	4740	4740	0
419	20231025	125400	166229745	4740	4740	4740	4740	0
420	20231025	125300	166229745	4740	4740	4740	4740	0
421	20231025	125200	166229745	4740	4740	4740	4740	0
422	20231025	125100	166229745	4740	4740	4740	4740	0
423	20231025	125000	166229745	4740	4740	4740	4740	254
424	20231025	124900	165025785	4740	4740	4740	4740	0
425	20231025	124800	165025785	4740	4740	4740	4740	155
426	20231025	124700	164291085	4760	4760	4760	4760	0
427	20231025	124600	164291085	4760	4760	4760	4760	0
428	20231025	124500	164291085	4760	4760	4760	4760	0
429	20231025	124400	164291085	4760	4760	4760	4760	0
430	20231025	124300	164291085	4760	4760	4760	4760	0
431	20231025	124200	164291085	4760	4750	4760	4750	17
432	20231025	124100	164210295	4745	4745	4745	4745	0
433	20231025	124000	164210295	4745	4745	4745	4745	0
434	20231025	123900	164210295	4745	4740	4745	4740	23
435	20231025	123800	164101175	4740	4740	4740	4740	49
436	20231025	123700	163868915	4745	4745	4745	4740	51
437	20231025	123600	163626985	4745	4745	4745	4740	766
438	20231025	123500	159995895	4760	4760	4760	4760	0
439	20231025	123400	159995895	4760	4760	4760	4760	0
440	20231025	123300	159995895	4760	4760	4760	4760	0
441	20231025	123200	159995895	4760	4760	4760	4760	0
442	20231025	123100	159995895	4760	4760	4760	4760	0
443	20231025	123000	159995895	4760	4760	4760	4760	0
444	20231025	122900	159995895	4760	4760	4760	4760	0
445	20231025	122800	159995895	4760	4760	4760	4760	0
446	20231025	122700	159995895	4760	4760	4760	4760	18
447	20231025	122600	159910215	4760	4760	4760	4760	0
448	20231025	122500	159910215	4760	4760	4760	4760	0
449	20231025	122400	159910215	4760	4760	4760	4760	0
450	20231025	122300	159910215	4760	4760	4760	4760	5
451	20231025	122200	159886415	4750	4750	4750	4750	20
452	20231025	122100	159791415	4760	4760	4760	4760	0
453	20231025	122000	159791415	4760	4760	4760	4760	0
454	20231025	121900	159791415	4760	4760	4760	4760	0
455	20231025	121800	159791415	4760	4760	4760	4760	0
456	20231025	121700	159791415	4760	4760	4760	4760	0
457	20231025	121600	159791415	4760	4760	4760	4760	0
458	20231025	121500	159791415	4760	4760	4760	4760	0
459	20231025	121400	159791415	4760	4760	4760	4760	0
460	20231025	121300	159791415	4760	4760	4760	4760	0
461	20231025	121200	159791415	4760	4755	4760	4755	101
462	20231025	121100	159311155	4755	4755	4755	4755	0
463	20231025	121000	159311155	4755	4755	4755	4755	0
464	20231025	120900	159311155	4755	4755	4755	4755	0
465	20231025	120800	159311155	4755	4755	4755	4755	1
466	20231025	120700	159306400	4740	4740	4740	4740	0
467	20231025	120600	159306400	4740	4750	4750	4740	492
468	20231025	120500	156971825	4755	4755	4755	4755	0
469	20231025	120400	156971825	4755	4750	4755	4750	16
470	20231025	120300	156895810	4750	4750	4750	4750	0
471	20231025	120200	156895810	4750	4750	4750	4750	0
472	20231025	120100	156895810	4750	4750	4750	4750	0
473	20231025	120000	156895810	4750	4750	4750	4750	0
474	20231025	115900	156895810	4750	4750	4750	4750	0
475	20231025	115800	156895810	4750	4750	4750	4750	0
476	20231025	115700	156895810	4750	4750	4750	4750	69
477	20231025	115600	156568060	4750	4750	4750	4750	0
478	20231025	115500	156568060	4750	4750	4750	4750	3
479	20231025	115400	156553810	4750	4750	4750	4750	1
480	20231025	115300	156549060	4760	4760	4760	4760	0
481	20231025	115200	156549060	4760	4760	4760	4760	1
482	20231025	115100	156544300	4750	4750	4750	4750	882
483	20231025	115000	152354800	4760	4760	4760	4760	10
484	20231025	114900	152307200	4760	4760	4760	4760	0
485	20231025	114800	152307200	4760	4760	4760	4760	0
486	20231025	114700	152307200	4760	4760	4760	4760	0
487	20231025	114600	152307200	4760	4760	4760	4760	0
488	20231025	114500	152307200	4760	4760	4760	4760	1
489	20231025	114400	152302440	4745	4745	4745	4745	0
490	20231025	114300	152302440	4745	4745	4745	4745	0
491	20231025	114200	152302440	4745	4745	4745	4745	270
492	20231025	114100	151021290	4755	4755	4755	4755	30
493	20231025	114000	150878640	4755	4755	4755	4755	0
494	20231025	113900	150878640	4755	4755	4755	4755	0
495	20231025	113800	150878640	4755	4755	4755	4755	0
496	20231025	113700	150878640	4755	4755	4755	4755	0
497	20231025	113600	150878640	4755	4755	4755	4755	0
498	20231025	113500	150878640	4755	4755	4755	4755	0
499	20231025	113400	150878640	4755	4755	4755	4755	0
500	20231025	113300	150878640	4755	4755	4755	4755	0
501	20231025	113200	150878640	4755	4755	4755	4755	0
502	20231025	113100	150878640	4755	4755	4755	4755	0
503	20231025	113000	150878640	4755	4755	4755	4755	0
504	20231025	112900	150878640	4755	4755	4755	4755	0
505	20231025	112800	150878640	4755	4755	4755	4755	0
506	20231025	112700	150878640	4755	4755	4755	4755	13
507	20231025	112600	150816825	4740	4740	4740	4740	0
508	20231025	112500	150816825	4740	4740	4740	4740	0
509	20231025	112400	150816825	4740	4745	4745	4740	366
510	20231025	112300	149081900	4755	4755	4755	4755	0
511	20231025	112200	149081900	4755	4755	4755	4755	0
512	20231025	112100	149081900	4755	4755	4755	4755	0
513	20231025	112000	149081900	4755	4755	4755	4755	54
514	20231025	111900	148825130	4760	4760	4760	4760	1
515	20231025	111800	148820370	4755	4755	4755	4755	13
516	20231025	111700	148758555	4755	4755	4755	4755	0
517	20231025	111600	148758555	4755	4755	4755	4755	0
518	20231025	111500	148758555	4755	4755	4755	4755	0
519	20231025	111400	148758555	4755	4745	4755	4745	4136
520	20231025	111300	129122605	4750	4750	4750	4750	0
521	20231025	111200	129122605	4750	4750	4750	4750	10
522	20231025	111100	129075105	4750	4750	4750	4750	0
523	20231025	111000	129075105	4750	4750	4750	4750	10
524	20231025	110900	129027605	4750	4750	4750	4750	0
525	20231025	110800	129027605	4750	4750	4750	4750	0
526	20231025	110700	129027605	4750	4750	4750	4750	50
527	20231025	110600	128790105	4755	4755	4755	4755	0
528	20231025	110500	128790105	4755	4755	4755	4755	0
529	20231025	110400	128790105	4755	4755	4755	4755	0
530	20231025	110300	128790105	4755	4755	4755	4755	5
531	20231025	110200	128766330	4755	4755	4755	4755	0
532	20231025	110100	128766330	4755	4755	4755	4755	0
533	20231025	110000	128766330	4755	4755	4755	4755	0
534	20231025	105900	128766330	4755	4755	4755	4755	18
535	20231025	105800	128680740	4750	4750	4750	4750	1
536	20231025	105700	128675990	4750	4750	4750	4750	0
537	20231025	105600	128675990	4750	4750	4750	4750	0
538	20231025	105500	128675990	4750	4750	4750	4750	0
539	20231025	105400	128675990	4750	4750	4750	4750	0
540	20231025	105300	128675990	4750	4750	4750	4750	24
541	20231025	105200	128561990	4750	4750	4750	4750	0
542	20231025	105100	128561990	4750	4750	4750	4750	0
543	20231025	105000	128561990	4750	4750	4750	4750	2
544	20231025	104900	128552490	4740	4740	4740	4740	306
545	20231025	104800	127102050	4740	4740	4740	4740	104
546	20231025	104700	126609090	4740	4740	4740	4740	106
547	20231025	104600	126106650	4750	4750	4750	4750	0
548	20231025	104500	126106650	4750	4750	4750	4750	0
549	20231025	104400	126106650	4750	4750	4750	4750	0
550	20231025	104300	126106650	4750	4740	4750	4740	242
551	20231025	104200	124959360	4750	4750	4750	4750	1
552	20231025	104100	124954610	4750	4750	4750	4750	1
553	20231025	104000	124949860	4735	4735	4735	4735	0
554	20231025	103900	124949860	4735	4735	4735	4735	20
555	20231025	103800	124855160	4735	4735	4735	4735	0
556	20231025	103700	124855160	4735	4735	4735	4735	0
557	20231025	103600	124855160	4735	4745	4745	4735	1600
558	20231025	103500	117278595	4755	4755	4755	4755	0
559	20231025	103400	117278595	4755	4755	4755	4755	215
560	20231025	103300	116256270	4760	4760	4760	4760	0
561	20231025	103200	116256270	4760	4760	4760	4760	0
562	20231025	103100	116256270	4760	4760	4760	4760	0
563	20231025	103000	116256270	4760	4740	4760	4740	502
564	20231025	102900	113867765	4745	4745	4745	4745	1
565	20231025	102800	113863020	4760	4760	4760	4760	0
566	20231025	102700	113863020	4760	4750	4760	4745	620
567	20231025	102600	110921065	4760	4750	4760	4750	3
568	20231025	102500	110906805	4770	4770	4770	4770	0
569	20231025	102400	110906805	4770	4770	4770	4770	0
570	20231025	102300	110906805	4770	4770	4770	4770	0
571	20231025	102200	110906805	4770	4770	4770	4770	0
572	20231025	102100	110906805	4770	4770	4770	4770	0
573	20231025	102000	110906805	4770	4770	4770	4770	0
574	20231025	101900	110906805	4770	4770	4770	4770	0
575	20231025	101800	110906805	4770	4770	4770	4770	0
576	20231025	101700	110906805	4770	4770	4770	4770	0
577	20231025	101600	110906805	4770	4750	4770	4750	204
578	20231025	101500	109937735	4765	4765	4765	4765	0
579	20231025	101400	109937735	4765	4765	4765	4765	0
580	20231025	101300	109937735	4765	4765	4765	4765	0
581	20231025	101200	109937735	4765	4765	4765	4765	0
582	20231025	101100	109937735	4765	4765	4765	4765	0
583	20231025	101000	109937735	4765	4765	4765	4765	0
584	20231025	100900	109937735	4765	4765	4765	4765	0
585	20231025	100800	109937735	4765	4765	4765	4765	1
586	20231025	100700	109932970	4770	4770	4770	4770	0
587	20231025	100600	109932970	4770	4770	4770	4770	0
588	20231025	100500	109932970	4770	4770	4770	4770	0
589	20231025	100400	109932970	4770	4770	4770	4770	0
590	20231025	100300	109932970	4770	4770	4770	4770	2
591	20231025	100200	109923430	4735	4735	4735	4735	0
592	20231025	100100	109923430	4735	4755	4755	4735	1265
593	20231025	100000	103929850	4770	4770	4770	4770	0
594	20231025	095900	103929850	4770	4770	4770	4770	0
595	20231025	095800	103929850	4770	4770	4770	4770	1
596	20231025	095700	103925080	4770	4745	4770	4745	104
597	20231025	095600	103431565	4740	4745	4745	4740	854
598	20231025	095500	99379730	4755	4755	4755	4755	0
599	20231025	095400	99379730	4755	4750	4755	4750	233
600	20231025	095300	98272970	4775	4775	4775	4775	0
601	20231025	095200	98272970	4775	4775	4775	4775	0
602	20231025	095100	98272970	4775	4775	4775	4775	0
603	20231025	095000	98272970	4775	4775	4775	4775	0
604	20231025	094900	98272970	4775	4775	4775	4775	0
605	20231025	094800	98272970	4775	4775	4775	4775	1
606	20231025	094700	98268195	4775	4775	4775	4775	0
607	20231025	094600	98268195	4775	4765	4775	4765	63
608	20231025	094500	97967450	4745	4745	4745	4745	155
609	20231025	094400	97231975	4750	4750	4750	4750	0
610	20231025	094300	97231975	4750	4750	4750	4750	0
611	20231025	094200	97231975	4750	4750	4760	4745	671
612	20231025	094100	94044960	4765	4760	4765	4750	162
613	20231025	094000	93275185	4755	4760	4760	4755	42
614	20231025	093900	93075465	4755	4770	4770	4755	176
615	20231025	093800	92236705	4770	4765	4770	4765	23
616	20231025	093700	92127040	4770	4770	4770	4770	3
617	20231025	093600	92112730	4755	4755	4755	4755	2
618	20231025	093500	92103220	4770	4770	4770	4770	0
619	20231025	093400	92103220	4770	4770	4770	4770	0
620	20231025	093300	92103220	4770	4750	4770	4750	3
621	20231025	093200	92088930	4780	4780	4780	4780	0
622	20231025	093100	92088930	4780	4750	4780	4745	1393
623	20231025	093000	85471150	4745	4755	4760	4745	564
624	20231025	092900	82793010	4760	4760	4760	4760	63
625	20231025	092800	82493130	4760	4785	4785	4760	15
626	20231025	092700	82421680	4760	4760	4760	4760	362
627	20231025	092600	80698560	4785	4765	4785	4760	8
628	20231025	092500	80660405	4785	4785	4785	4785	0
629	20231025	092400	80660405	4785	4785	4785	4785	0
630	20231025	092300	80660405	4785	4785	4785	4785	2
631	20231025	092200	80650835	4755	4755	4785	4755	153
632	20231025	092100	79923260	4785	4775	4785	4775	3
633	20231025	092000	79908925	4785	4760	4785	4755	140
634	20231025	091900	79242580	4760	4765	4765	4755	120
635	20231025	091800	78671415	4790	4790	4790	4790	0
636	20231025	091700	78671415	4790	4790	4790	4790	208
637	20231025	091600	77675095	4790	4790	4795	4790	8
638	20231025	091500	77636760	4795	4800	4800	4790	246
639	20231025	091400	76457255	4785	4780	4800	4755	553
640	20231025	091300	73816440	4780	4790	4800	4780	705
641	20231025	091200	70444420	4800	4780	4800	4775	34
642	20231025	091100	70281970	4810	4785	4810	4785	53
643	20231025	091000	70027615	4815	4815	4815	4815	2
644	20231025	090900	70017985	4815	4810	4815	4810	13
645	20231025	090800	69955395	4815	4770	4815	4770	998
646	20231025	090700	65191635	4760	4790	4790	4760	1307
647	20231025	090600	58954085	4795	4815	4815	4795	206
648	20231025	090500	57965625	4820	4825	4825	4815	54
649	20231025	090400	57705320	4820	4810	4825	4810	277
650	20231025	090300	56372265	4830	4835	4835	4830	502
651	20231025	090200	53947595	4835	4825	4840	4825	940
652	20231025	090100	49404330	4825	4805	4825	4805	495
653	20231025	090000	47018015	4775	4790	4810	4775	9819