KissMeData/161580/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200700	1160709800	8920	8920	8920	8920	968
3	20231025	200600	1160709800	8920	8920	8920	8920	0
4	20231025	200500	1160709800	8920	8920	8920	8920	0
5	20231025	200400	1160709800	8920	8920	8920	8920	0
6	20231025	200300	1160709800	8920	8920	8920	8920	0
7	20231025	200200	1160709800	8920	8920	8920	8920	0
8	20231025	200100	1160709800	8920	8920	8920	8920	0
9	20231025	200000	1160709800	8920	8920	8920	8920	0
10	20231025	195900	1160709800	8920	8920	8920	8920	0
11	20231025	195800	1160709800	8920	8920	8920	8920	0
12	20231025	195700	1160709800	8920	8920	8920	8920	0
13	20231025	195600	1160709800	8920	8920	8920	8920	0
14	20231025	195500	1160709800	8920	8920	8920	8920	0
15	20231025	195400	1160709800	8920	8920	8920	8920	0
16	20231025	195300	1160709800	8920	8920	8920	8920	0
17	20231025	195200	1160709800	8920	8920	8920	8920	0
18	20231025	195100	1160709800	8920	8920	8920	8920	0
19	20231025	195000	1160709800	8920	8920	8920	8920	0
20	20231025	194900	1160709800	8920	8920	8920	8920	0
21	20231025	194800	1160709800	8920	8920	8920	8920	0
22	20231025	194700	1160709800	8920	8920	8920	8920	0
23	20231025	194600	1160709800	8920	8920	8920	8920	0
24	20231025	194500	1160709800	8920	8920	8920	8920	0
25	20231025	194400	1160709800	8920	8920	8920	8920	0
26	20231025	194300	1160709800	8920	8920	8920	8920	0
27	20231025	194200	1160709800	8920	8920	8920	8920	0
28	20231025	194100	1160709800	8920	8920	8920	8920	0
29	20231025	194000	1160709800	8920	8920	8920	8920	0
30	20231025	193900	1160709800	8920	8920	8920	8920	0
31	20231025	193800	1160709800	8920	8920	8920	8920	0
32	20231025	193700	1160709800	8920	8920	8920	8920	968
33	20231025	193600	1160709800	8920	8920	8920	8920	0
34	20231025	193500	1160709800	8920	8920	8920	8920	0
35	20231025	193400	1160709800	8920	8920	8920	8920	0
36	20231025	193300	1160709800	8920	8920	8920	8920	0
37	20231025	193200	1160709800	8920	8920	8920	8920	0
38	20231025	193100	1160709800	8920	8920	8920	8920	0
39	20231025	193000	1160709800	8920	8920	8920	8920	0
40	20231025	192900	1160709800	8920	8920	8920	8920	0
41	20231025	192800	1160709800	8920	8920	8920	8920	0
42	20231025	192700	1160709800	8920	8920	8920	8920	0
43	20231025	192600	1160709800	8920	8920	8920	8920	0
44	20231025	192500	1160709800	8920	8920	8920	8920	0
45	20231025	192400	1160709800	8920	8920	8920	8920	0
46	20231025	192300	1160709800	8920	8920	8920	8920	0
47	20231025	192200	1160709800	8920	8920	8920	8920	0
48	20231025	192100	1160709800	8920	8920	8920	8920	0
49	20231025	192000	1160709800	8920	8920	8920	8920	0
50	20231025	191900	1160709800	8920	8920	8920	8920	0
51	20231025	191800	1160709800	8920	8920	8920	8920	0
52	20231025	191700	1160709800	8920	8920	8920	8920	0
53	20231025	191600	1160709800	8920	8920	8920	8920	0
54	20231025	191500	1160709800	8920	8920	8920	8920	0
55	20231025	191400	1160709800	8920	8920	8920	8920	0
56	20231025	191300	1160709800	8920	8920	8920	8920	0
57	20231025	191200	1160709800	8920	8920	8920	8920	0
58	20231025	191100	1160709800	8920	8920	8920	8920	0
59	20231025	191000	1160709800	8920	8920	8920	8920	0
60	20231025	190900	1160709800	8920	8920	8920	8920	0
61	20231025	190800	1160709800	8920	8920	8920	8920	0
62	20231025	190700	1160709800	8920	8920	8920	8920	968
63	20231025	190600	1160709800	8920	8920	8920	8920	0
64	20231025	190500	1160709800	8920	8920	8920	8920	0
65	20231025	190400	1160709800	8920	8920	8920	8920	0
66	20231025	190300	1160709800	8920	8920	8920	8920	0
67	20231025	190200	1160709800	8920	8920	8920	8920	0
68	20231025	190100	1160709800	8920	8920	8920	8920	0
69	20231025	190000	1160709800	8920	8920	8920	8920	0
70	20231025	185900	1160709800	8920	8920	8920	8920	0
71	20231025	185800	1160709800	8920	8920	8920	8920	0
72	20231025	185700	1160709800	8920	8920	8920	8920	0
73	20231025	185600	1160709800	8920	8920	8920	8920	0
74	20231025	185500	1160709800	8920	8920	8920	8920	0
75	20231025	185400	1160709800	8920	8920	8920	8920	0
76	20231025	185300	1160709800	8920	8920	8920	8920	0
77	20231025	185200	1160709800	8920	8920	8920	8920	0
78	20231025	185100	1160709800	8920	8920	8920	8920	0
79	20231025	185000	1160709800	8920	8920	8920	8920	0
80	20231025	184900	1160709800	8920	8920	8920	8920	0
81	20231025	184800	1160709800	8920	8920	8920	8920	0
82	20231025	184700	1160709800	8920	8920	8920	8920	0
83	20231025	184600	1160709800	8920	8920	8920	8920	0
84	20231025	184500	1160709800	8920	8920	8920	8920	0
85	20231025	184400	1160709800	8920	8920	8920	8920	0
86	20231025	184300	1160709800	8920	8920	8920	8920	0
87	20231025	184200	1160709800	8920	8920	8920	8920	0
88	20231025	184100	1160709800	8920	8920	8920	8920	0
89	20231025	184000	1160709800	8920	8920	8920	8920	0
90	20231025	183900	1160709800	8920	8920	8920	8920	0
91	20231025	183800	1160709800	8920	8920	8920	8920	0
92	20231025	183700	1160709800	8920	8920	8920	8920	968
93	20231025	183600	1160709800	8920	8920	8920	8920	0
94	20231025	183500	1160709800	8920	8920	8920	8920	0
95	20231025	183400	1160709800	8920	8920	8920	8920	0
96	20231025	183300	1160709800	8920	8920	8920	8920	0
97	20231025	183200	1160709800	8920	8920	8920	8920	0
98	20231025	183100	1160709800	8920	8920	8920	8920	0
99	20231025	183000	1160709800	8920	8920	8920	8920	0
100	20231025	182900	1160709800	8920	8920	8920	8920	0
101	20231025	182800	1160709800	8920	8920	8920	8920	0
102	20231025	182700	1160709800	8920	8920	8920	8920	0
103	20231025	182600	1160709800	8920	8920	8920	8920	0
104	20231025	182500	1160709800	8920	8920	8920	8920	0
105	20231025	182400	1160709800	8920	8920	8920	8920	0
106	20231025	182300	1160709800	8920	8920	8920	8920	0
107	20231025	182200	1160709800	8920	8920	8920	8920	0
108	20231025	182100	1160709800	8920	8920	8920	8920	0
109	20231025	182000	1160709800	8920	8920	8920	8920	0
110	20231025	181900	1160709800	8920	8920	8920	8920	0
111	20231025	181800	1160709800	8920	8920	8920	8920	0
112	20231025	181700	1160709800	8920	8920	8920	8920	0
113	20231025	181600	1160709800	8920	8920	8920	8920	0
114	20231025	181500	1160709800	8920	8920	8920	8920	0
115	20231025	181400	1160709800	8920	8920	8920	8920	0
116	20231025	181300	1160709800	8920	8920	8920	8920	0
117	20231025	181200	1160709800	8920	8920	8920	8920	0
118	20231025	181100	1160709800	8920	8920	8920	8920	0
119	20231025	181000	1160709800	8920	8920	8920	8920	0
120	20231025	180900	1160709800	8920	8920	8920	8920	0
121	20231025	180800	1160709800	8920	8920	8920	8920	0
122	20231025	180700	1160709800	8920	8920	8920	8920	968
123	20231025	180600	1160709800	8920	8920	8920	8920	0
124	20231025	180500	1160709800	8920	8920	8920	8920	0
125	20231025	180400	1160709800	8920	8920	8920	8920	0
126	20231025	180300	1160709800	8920	8920	8920	8920	0
127	20231025	180200	1160709800	8920	8920	8920	8920	0
128	20231025	180100	1160709800	8920	8920	8920	8920	0
129	20231025	180000	1160709800	8920	8920	8920	8920	0
130	20231025	175900	1160709800	8920	8920	8920	8920	0
131	20231025	175800	1160709800	8920	8920	8920	8920	0
132	20231025	175700	1160709800	8920	8920	8920	8920	0
133	20231025	175600	1160709800	8920	8920	8920	8920	0
134	20231025	175500	1160709800	8920	8920	8920	8920	0
135	20231025	175400	1160709800	8920	8920	8920	8920	0
136	20231025	175300	1160709800	8920	8920	8920	8920	0
137	20231025	175200	1160709800	8920	8920	8920	8920	0
138	20231025	175100	1160709800	8920	8920	8920	8920	0
139	20231025	175000	1160709800	8920	8920	8920	8920	0
140	20231025	174900	1160709800	8920	8920	8920	8920	0
141	20231025	174800	1160709800	8920	8920	8920	8920	0
142	20231025	174700	1160709800	8920	8920	8920	8920	0
143	20231025	174600	1160709800	8920	8920	8920	8920	0
144	20231025	174500	1160709800	8920	8920	8920	8920	0
145	20231025	174400	1160709800	8920	8920	8920	8920	0
146	20231025	174300	1160709800	8920	8920	8920	8920	0
147	20231025	174200	1160709800	8920	8920	8920	8920	0
148	20231025	174100	1160709800	8920	8920	8920	8920	0
149	20231025	174000	1160709800	8920	8920	8920	8920	0
150	20231025	173900	1160709800	8920	8920	8920	8920	0
151	20231025	173800	1160709800	8920	8920	8920	8920	0
152	20231025	173700	1160709800	8920	8920	8920	8920	968
153	20231025	173600	1160709800	8920	8920	8920	8920	0
154	20231025	173500	1160709800	8920	8920	8920	8920	0
155	20231025	173400	1160709800	8920	8920	8920	8920	0
156	20231025	173300	1160709800	8920	8920	8920	8920	0
157	20231025	173200	1160709800	8920	8920	8920	8920	0
158	20231025	173100	1160709800	8920	8920	8920	8920	0
159	20231025	173000	1160709800	8920	8920	8920	8920	0
160	20231025	172900	1160709800	8920	8920	8920	8920	0
161	20231025	172800	1160709800	8920	8920	8920	8920	0
162	20231025	172700	1160709800	8920	8920	8920	8920	0
163	20231025	172600	1160709800	8920	8920	8920	8920	0
164	20231025	172500	1160709800	8920	8920	8920	8920	0
165	20231025	172400	1160709800	8920	8920	8920	8920	0
166	20231025	172300	1160709800	8920	8920	8920	8920	0
167	20231025	172200	1160709800	8920	8920	8920	8920	0
168	20231025	172100	1160709800	8920	8920	8920	8920	0
169	20231025	172000	1160709800	8920	8920	8920	8920	0
170	20231025	171900	1160709800	8920	8920	8920	8920	0
171	20231025	171800	1160709800	8920	8920	8920	8920	0
172	20231025	171700	1160709800	8920	8920	8920	8920	0
173	20231025	171600	1160709800	8920	8920	8920	8920	0
174	20231025	171500	1160709800	8920	8920	8920	8920	0
175	20231025	171400	1160709800	8920	8920	8920	8920	0
176	20231025	171300	1160709800	8920	8920	8920	8920	0
177	20231025	171200	1160709800	8920	8920	8920	8920	0
178	20231025	171100	1160709800	8920	8920	8920	8920	0
179	20231025	171000	1160709800	8920	8920	8920	8920	0
180	20231025	170900	1160709800	8920	8920	8920	8920	0
181	20231025	170800	1160709800	8920	8920	8920	8920	0
182	20231025	170700	1160709800	8920	8920	8920	8920	968
183	20231025	170600	1160709800	8920	8920	8920	8920	0
184	20231025	170500	1160709800	8920	8920	8920	8920	0
185	20231025	170400	1160709800	8920	8920	8920	8920	0
186	20231025	170300	1160709800	8920	8920	8920	8920	0
187	20231025	170200	1160709800	8920	8920	8920	8920	0
188	20231025	170100	1160709800	8920	8920	8920	8920	0
189	20231025	170000	1160709800	8920	8920	8920	8920	0
190	20231025	165900	1160709800	8920	8920	8920	8920	0
191	20231025	165800	1160709800	8920	8920	8920	8920	0
192	20231025	165700	1160709800	8920	8920	8920	8920	0
193	20231025	165600	1160709800	8920	8920	8920	8920	0
194	20231025	165500	1160709800	8920	8920	8920	8920	0
195	20231025	165400	1160709800	8920	8920	8920	8920	0
196	20231025	165300	1160709800	8920	8920	8920	8920	0
197	20231025	165200	1160709800	8920	8920	8920	8920	0
198	20231025	165100	1160709800	8920	8920	8920	8920	0
199	20231025	165000	1160709800	8920	8920	8920	8920	0
200	20231025	164900	1160709800	8920	8920	8920	8920	0
201	20231025	164800	1160709800	8920	8920	8920	8920	0
202	20231025	164700	1160709800	8920	8920	8920	8920	0
203	20231025	164600	1160709800	8920	8920	8920	8920	0
204	20231025	164500	1160709800	8920	8920	8920	8920	0
205	20231025	164400	1160709800	8920	8920	8920	8920	0
206	20231025	164300	1160709800	8920	8920	8920	8920	0
207	20231025	164200	1160709800	8920	8920	8920	8920	0
208	20231025	164100	1160709800	8920	8920	8920	8920	0
209	20231025	164000	1160709800	8920	8920	8920	8920	0
210	20231025	163900	1160709800	8920	8920	8920	8920	0
211	20231025	163800	1160709800	8920	8920	8920	8920	0
212	20231025	163700	1160709800	8920	8920	8920	8920	968
213	20231025	163600	1160709800	8920	8920	8920	8920	0
214	20231025	163500	1160709800	8920	8920	8920	8920	0
215	20231025	163400	1160709800	8920	8920	8920	8920	0
216	20231025	163300	1160709800	8920	8920	8920	8920	0
217	20231025	163200	1160709800	8920	8920	8920	8920	0
218	20231025	163100	1160709800	8920	8920	8920	8920	0
219	20231025	163000	1160709800	8920	8920	8920	8920	0
220	20231025	162900	1160709800	8920	8920	8920	8920	0
221	20231025	162800	1160709800	8920	8920	8920	8920	0
222	20231025	162700	1160709800	8920	8920	8920	8920	0
223	20231025	162600	1160709800	8920	8920	8920	8920	0
224	20231025	162500	1160709800	8920	8920	8920	8920	0
225	20231025	162400	1160709800	8920	8920	8920	8920	0
226	20231025	162300	1160709800	8920	8920	8920	8920	0
227	20231025	162200	1160709800	8920	8920	8920	8920	0
228	20231025	162100	1160709800	8920	8920	8920	8920	0
229	20231025	162000	1160709800	8920	8920	8920	8920	0
230	20231025	161900	1160709800	8920	8920	8920	8920	0
231	20231025	161800	1160709800	8920	8920	8920	8920	0
232	20231025	161700	1160709800	8920	8920	8920	8920	0
233	20231025	161600	1160709800	8920	8920	8920	8920	0
234	20231025	161500	1160709800	8920	8920	8920	8920	0
235	20231025	161400	1160709800	8920	8920	8920	8920	0
236	20231025	161300	1160709800	8920	8920	8920	8920	0
237	20231025	161200	1160709800	8920	8920	8920	8920	0
238	20231025	161100	1160709800	8920	8920	8920	8920	0
239	20231025	161000	1160709800	8920	8920	8920	8920	0
240	20231025	160900	1160709800	8920	8920	8920	8920	0
241	20231025	160800	1160709800	8920	8920	8920	8920	0
242	20231025	160700	1160709800	8920	8920	8920	8920	968
243	20231025	160600	1160709800	8920	8920	8920	8920	0
244	20231025	160500	1160709800	8920	8920	8920	8920	0
245	20231025	160400	1160709800	8920	8920	8920	8920	0
246	20231025	160300	1160709800	8920	8920	8920	8920	0
247	20231025	160200	1160709800	8920	8920	8920	8920	0
248	20231025	160100	1160709800	8920	8920	8920	8920	0
249	20231025	160000	1160709800	8920	8920	8920	8920	0
250	20231025	155900	1160709800	8920	8920	8920	8920	0
251	20231025	155800	1160709800	8920	8920	8920	8920	0
252	20231025	155700	1160709800	8920	8920	8920	8920	0
253	20231025	155600	1160709800	8920	8920	8920	8920	0
254	20231025	155500	1160709800	8920	8920	8920	8920	0
255	20231025	155400	1160709800	8920	8920	8920	8920	0
256	20231025	155300	1160709800	8920	8920	8920	8920	0
257	20231025	155200	1160709800	8920	8920	8920	8920	0
258	20231025	155100	1160709800	8920	8920	8920	8920	0
259	20231025	155000	1160709800	8920	8920	8920	8920	0
260	20231025	154900	1160709800	8920	8920	8920	8920	0
261	20231025	154800	1160709800	8920	8920	8920	8920	0
262	20231025	154700	1160709800	8920	8920	8920	8920	0
263	20231025	154600	1160709800	8920	8920	8920	8920	0
264	20231025	154500	1160709800	8920	8920	8920	8920	0
265	20231025	154400	1160709800	8920	8920	8920	8920	0
266	20231025	154300	1160709800	8920	8920	8920	8920	0
267	20231025	154200	1160709800	8920	8920	8920	8920	0
268	20231025	154100	1160709800	8920	8920	8920	8920	0
269	20231025	154000	1160709800	8920	8920	8920	8920	0
270	20231025	153900	1160709800	8920	8920	8920	8920	0
271	20231025	153800	1160709800	8920	8920	8920	8920	0
272	20231025	153700	1160709800	8920	8920	8920	8920	968
273	20231025	153600	1160709800	8920	8920	8920	8920	0
274	20231025	153500	1160709800	8920	8920	8920	8920	0
275	20231025	153400	1160709800	8920	8920	8920	8920	0
276	20231025	153300	1160709800	8920	8920	8920	8920	0
277	20231025	153200	1160709800	8920	8920	8920	8920	0
278	20231025	153100	1160709800	8920	8920	8920	8920	0
279	20231025	153000	1160709800	8920	8920	8920	8920	968
280	20231025	152900	1152075240	8890	8890	8890	8890	0
281	20231025	152800	1152075240	8890	8890	8890	8890	0
282	20231025	152700	1152075240	8890	8890	8890	8890	0
283	20231025	152600	1152075240	8890	8890	8890	8890	0
284	20231025	152500	1152075240	8890	8890	8890	8890	0
285	20231025	152400	1152075240	8890	8890	8890	8890	0
286	20231025	152300	1152075240	8890	8890	8890	8890	0
287	20231025	152200	1152075240	8890	8890	8890	8890	0
288	20231025	152100	1152075240	8890	8890	8890	8890	0
289	20231025	152000	1152075240	8890	8890	8890	8890	0
290	20231025	151900	1152075240	8890	8870	8890	8860	1109
291	20231025	151800	1142247950	8860	8870	8870	8860	312
292	20231025	151700	1139483160	8870	8860	8870	8850	218
293	20231025	151600	1137551640	8860	8870	8880	8860	646
294	20231025	151500	1131821420	8880	8880	8890	8880	25
295	20231025	151400	1131599310	8880	8880	8880	8880	11
296	20231025	151300	1131501630	8880	8880	8880	8880	321
297	20231025	151200	1128651150	8860	8870	8870	8860	1101
298	20231025	151100	1118893510	8870	8900	8900	8870	941
299	20231025	151000	1110542980	8910	8910	8910	8910	77
300	20231025	150900	1109856910	8900	8900	8900	8900	0
301	20231025	150800	1109856910	8900	8910	8910	8900	1445
302	20231025	150700	1096983960	8920	8920	8920	8910	255
303	20231025	150600	1094711460	8920	8920	8920	8920	17
304	20231025	150500	1094559820	8920	8920	8920	8920	338
305	20231025	150400	1091544860	8920	8920	8920	8920	11
306	20231025	150300	1091446740	8910	8930	8930	8910	260
307	20231025	150200	1089129890	8930	8910	8930	8910	1170
308	20231025	150100	1078694840	8910	8910	8910	8910	122
309	20231025	150000	1077607820	8900	8910	8910	8900	171
310	20231025	145900	1076084910	8910	8910	8910	8910	15
311	20231025	145800	1075951260	8910	8930	8930	8910	216
312	20231025	145700	1074024590	8930	8930	8930	8930	18
313	20231025	145600	1073863850	8930	8930	8930	8930	0
314	20231025	145500	1073863850	8930	8920	8930	8920	856
315	20231025	145400	1066220580	8930	8930	8930	8930	256
316	20231025	145300	1063934500	8930	8940	8940	8930	335
317	20231025	145200	1060940600	8940	8940	8940	8940	0
318	20231025	145100	1060940600	8940	8930	8940	8930	75
319	20231025	145000	1060270840	8930	8930	8930	8930	477
320	20231025	144900	1056011230	8930	8900	8930	8900	151
321	20231025	144800	1054667300	8900	8930	8930	8900	13
322	20231025	144700	1054551390	8910	8930	8930	8910	136
323	20231025	144600	1053339550	8920	8920	8920	8920	10
324	20231025	144500	1053250350	8930	8900	8930	8900	158
325	20231025	144400	1051843610	8900	8900	8900	8900	0
326	20231025	144300	1051843610	8900	8900	8900	8900	0
327	20231025	144200	1051843610	8900	8880	8900	8880	100
328	20231025	144100	1050955330	8910	8910	8910	8910	4
329	20231025	144000	1050919690	8880	8880	8880	8880	20
330	20231025	143900	1050742090	8880	8880	8880	8880	123
331	20231025	143800	1049649850	8900	8890	8900	8890	68
332	20231025	143700	1049045240	8880	8900	8900	8880	41
333	20231025	143600	1048681110	8900	8900	8900	8900	9
334	20231025	143500	1048601010	8900	8900	8900	8900	0
335	20231025	143400	1048601010	8900	8900	8900	8900	10
336	20231025	143300	1048512010	8910	8900	8910	8900	1709
337	20231025	143200	1033301360	8900	8900	8900	8900	10
338	20231025	143100	1033212360	8930	8930	8930	8930	17
339	20231025	143000	1033060550	8930	8930	8930	8930	0
340	20231025	142900	1033060550	8930	8930	8930	8930	0
341	20231025	142800	1033060550	8930	8930	8930	8930	0
342	20231025	142700	1033060550	8930	8930	8930	8930	21
343	20231025	142600	1032873020	8940	8940	8940	8940	22
344	20231025	142500	1032676340	8940	8940	8940	8940	2
345	20231025	142400	1032658460	8940	8940	8940	8940	0
346	20231025	142300	1032658460	8940	8940	8940	8940	0
347	20231025	142200	1032658460	8940	8950	8950	8940	20
348	20231025	142100	1032479560	8960	8960	8960	8960	5
349	20231025	142000	1032434760	8960	8960	8960	8960	0
350	20231025	141900	1032434760	8960	8950	8960	8940	766
351	20231025	141800	1025578380	8960	8960	8960	8960	21
352	20231025	141700	1025390220	8970	8960	8970	8960	15
353	20231025	141600	1025255770	8950	8970	8970	8950	7
354	20231025	141500	1025193020	8950	8950	8950	8950	10
355	20231025	141400	1025103520	8960	8960	8960	8960	114
356	20231025	141300	1024082080	8960	8960	8960	8960	5
357	20231025	141200	1024037280	8970	8970	8970	8970	0
358	20231025	141100	1024037280	8970	8960	8970	8960	30
359	20231025	141000	1023768380	8980	8990	8990	8980	14
360	20231025	140900	1023642570	8970	8970	8970	8970	180
361	20231025	140800	1022027970	8980	8980	8980	8980	24
362	20231025	140700	1021812450	8980	8980	8980	8980	7
363	20231025	140600	1021749590	8980	8980	8980	8980	0
364	20231025	140500	1021749590	8980	8970	8990	8970	123
365	20231025	140400	1020646090	8970	8960	8970	8960	32
366	20231025	140300	1020359090	8960	8960	8960	8960	0
367	20231025	140200	1020359090	8960	8940	8960	8940	490
368	20231025	140100	1015976830	8910	8910	8910	8910	0
369	20231025	140000	1015976830	8910	8910	8910	8910	0
370	20231025	135900	1015976830	8910	8910	8910	8910	149
371	20231025	135800	1014649240	8900	8900	8900	8900	205
372	20231025	135700	1012824740	8910	8920	8940	8910	13
373	20231025	135600	1012708840	8900	8940	8940	8900	225
374	20231025	135500	1010704430	8910	8930	8930	8910	51
375	20231025	135400	1010249940	8940	8940	8940	8940	29
376	20231025	135300	1009990680	8940	8940	8940	8940	0
377	20231025	135200	1009990680	8940	8940	8940	8940	10
378	20231025	135100	1009901280	8940	8940	8940	8940	0
379	20231025	135000	1009901280	8940	8940	8940	8940	11
380	20231025	134900	1009802940	8940	8940	8940	8940	20
381	20231025	134800	1009624140	8940	8940	8940	8940	0
382	20231025	134700	1009624140	8940	8940	8940	8940	12
383	20231025	134600	1009516860	8940	8940	8940	8940	21
384	20231025	134500	1009329120	8940	8940	8940	8940	17
385	20231025	134400	1009177140	8940	8940	8940	8940	0
386	20231025	134300	1009177140	8940	8940	8940	8940	0
387	20231025	134200	1009177140	8940	8940	8940	8940	32
388	20231025	134100	1008891060	8940	8940	8940	8940	13
389	20231025	134000	1008774840	8940	8930	8940	8870	102
390	20231025	133900	1007868240	8940	8940	8940	8940	0
391	20231025	133800	1007868240	8940	8940	8940	8940	1
392	20231025	133700	1007859300	8940	8940	8940	8940	101
393	20231025	133600	1006956360	8940	8940	8940	8940	0
394	20231025	133500	1006956360	8940	8940	8940	8940	17
395	20231025	133400	1006804380	8930	8930	8930	8930	0
396	20231025	133300	1006804380	8930	8930	8930	8930	0
397	20231025	133200	1006804380	8930	8930	8930	8930	0
398	20231025	133100	1006804380	8930	8930	8930	8930	203
399	20231025	133000	1004991590	8940	8940	8940	8940	73
400	20231025	132900	1004338970	8940	8940	8940	8940	2
401	20231025	132800	1004321090	8940	8940	8940	8940	25
402	20231025	132700	1004097590	8910	8910	8910	8910	0
403	20231025	132600	1004097590	8910	8910	8910	8910	1
404	20231025	132500	1004088680	8910	8880	8910	8880	287
405	20231025	132400	1001533030	8880	8890	8890	8880	220
406	20231025	132300	999579380	8880	8880	8880	8880	38
407	20231025	132200	999241940	8860	8860	8860	8860	821
408	20231025	132100	991967880	8860	8860	8860	8850	566
409	20231025	132000	986956920	8860	8860	8860	8860	60
410	20231025	131900	986425320	8870	8870	8870	8870	130
411	20231025	131800	985272220	8880	8900	8900	8870	816
412	20231025	131700	978024200	8900	8900	8900	8900	210
413	20231025	131600	976155200	8900	8910	8910	8900	181
414	20231025	131500	974543990	8910	8910	8910	8910	10
415	20231025	131400	974454890	8910	8900	8910	8900	193
416	20231025	131300	972736180	8900	8900	8900	8900	146
417	20231025	131200	971436780	8900	8910	8910	8900	1177
418	20231025	131100	960955370	8920	8920	8920	8920	0
419	20231025	131000	960955370	8920	8920	8920	8920	206
420	20231025	130900	959117850	8920	8920	8920	8920	0
421	20231025	130800	959117850	8920	8930	8930	8920	2206
422	20231025	130700	939426790	8940	8950	8950	8940	75
423	20231025	130600	938755790	8950	8950	8950	8950	0
424	20231025	130500	938755790	8950	8950	8950	8950	9
425	20231025	130400	938675240	8950	8960	8960	8950	47
426	20231025	130300	938254490	8960	8960	8960	8960	0
427	20231025	130200	938254490	8960	8960	8960	8960	9
428	20231025	130100	938173850	8960	8960	8960	8960	0
429	20231025	130000	938173850	8960	8960	8960	8960	0
430	20231025	125900	938173850	8960	8960	8960	8960	147
431	20231025	125800	936856730	8960	8960	8960	8960	31
432	20231025	125700	936578970	8960	8960	8960	8960	20
433	20231025	125600	936399770	8970	8960	8970	8960	56
434	20231025	125500	935897750	8970	8970	8970	8970	1
435	20231025	125400	935888780	8970	8970	8970	8970	0
436	20231025	125300	935888780	8970	8950	8970	8950	19
437	20231025	125200	935718390	8950	8950	8950	8950	0
438	20231025	125100	935718390	8950	8950	8950	8950	2
439	20231025	125000	935700490	8950	8940	8950	8930	307
440	20231025	124900	932954860	8930	8940	8940	8930	60
441	20231025	124800	932418550	8940	8940	8940	8940	0
442	20231025	124700	932418550	8940	8940	8940	8940	0
443	20231025	124600	932418550	8940	8940	8940	8940	50
444	20231025	124500	931971550	8940	8940	8950	8940	63
445	20231025	124400	931408140	8940	8940	8940	8940	0
446	20231025	124300	931408140	8940	8940	8940	8940	129
447	20231025	124200	930254880	8940	8940	8940	8940	8
448	20231025	124100	930183360	8930	8950	8950	8930	62
449	20231025	124000	929629580	8950	8930	8950	8930	81
450	20231025	123900	928905950	8930	8950	8950	8930	28
451	20231025	123800	928655570	8930	8930	8930	8930	0
452	20231025	123700	928655570	8930	8930	8930	8930	0
453	20231025	123600	928655570	8930	8930	8930	8930	0
454	20231025	123500	928655570	8930	8930	8930	8930	0
455	20231025	123400	928655570	8930	8930	8930	8930	100
456	20231025	123300	927762570	8930	8930	8930	8930	0
457	20231025	123200	927762570	8930	8930	8930	8930	0
458	20231025	123100	927762570	8930	8930	8930	8930	0
459	20231025	123000	927762570	8930	8930	8930	8930	0
460	20231025	122900	927762570	8930	8930	8930	8930	0
461	20231025	122800	927762570	8930	8930	8930	8930	242
462	20231025	122700	925601510	8930	8930	8930	8930	100
463	20231025	122600	924708510	8930	8940	8940	8930	468
464	20231025	122500	920526840	8950	8950	8950	8950	113
465	20231025	122400	919515490	8960	8950	8970	8950	36
466	20231025	122300	919193170	8960	8960	8960	8960	0
467	20231025	122200	919193170	8960	8960	8960	8960	1
468	20231025	122100	919184210	8960	8960	8960	8960	0
469	20231025	122000	919184210	8960	8960	8960	8960	0
470	20231025	121900	919184210	8960	8940	8960	8940	378
471	20231025	121800	915804810	8940	8940	8940	8940	35
472	20231025	121700	915491910	8950	8940	8950	8940	227
473	20231025	121600	913462460	8940	8940	8940	8940	2
474	20231025	121500	913444580	8970	8960	8970	8950	1020
475	20231025	121400	904308210	8970	8970	8970	8960	22
476	20231025	121300	904110880	8970	8970	8970	8970	2
477	20231025	121200	904092940	8970	8970	8970	8970	231
478	20231025	121100	902020870	8980	8990	8990	8980	476
479	20231025	121000	897743490	9000	9000	9000	9000	10
480	20231025	120900	897653490	9000	9000	9000	9000	11
481	20231025	120800	897554490	8990	8990	8990	8990	9
482	20231025	120700	897473580	8980	8980	8980	8980	0
483	20231025	120600	897473580	8980	8980	8980	8980	21
484	20231025	120500	897285000	8980	8980	8980	8980	6
485	20231025	120400	897231120	8990	8990	8990	8990	10
486	20231025	120300	897141220	9000	9000	9000	9000	11
487	20231025	120200	897042220	9010	9010	9010	9010	40
488	20231025	120100	896681820	9000	8990	9000	8990	30
489	20231025	120000	896411920	8980	8980	8980	8980	0
490	20231025	115900	896411920	8980	8980	8980	8980	0
491	20231025	115800	896411920	8980	9000	9000	8980	582
492	20231025	115700	891175580	9030	9030	9030	9030	0
493	20231025	115600	891175580	9030	9030	9030	9030	0
494	20231025	115500	891175580	9030	9030	9030	9030	12
495	20231025	115400	891067220	9030	9000	9030	9000	47
496	20231025	115300	890642840	9030	9030	9030	9030	17
497	20231025	115200	890489330	9020	9020	9020	9020	0
498	20231025	115100	890489330	9020	9020	9020	9020	139
499	20231025	115000	889235550	9020	9020	9020	9020	16
500	20231025	114900	889091230	9010	9010	9010	9010	0
501	20231025	114800	889091230	9010	9000	9010	9000	44
502	20231025	114700	888695110	9000	9000	9000	9000	1
503	20231025	114600	888686110	8990	8990	8990	8990	101
504	20231025	114500	887778120	8990	8990	8990	8990	1
505	20231025	114400	887769130	8990	8990	8990	8990	0
506	20231025	114300	887769130	8990	8990	8990	8990	361
507	20231025	114200	884523740	9000	9000	9000	9000	33
508	20231025	114100	884226740	9000	9000	9000	9000	0
509	20231025	114000	884226740	9000	9010	9010	9000	71
510	20231025	113900	883587640	9000	9000	9000	9000	1
511	20231025	113800	883578640	9020	9020	9020	9020	40
512	20231025	113700	883217840	9020	9020	9020	9020	59
513	20231025	113600	882685660	9020	9020	9020	9020	11
514	20231025	113500	882586440	9010	9010	9010	9010	790
515	20231025	113400	875468540	9010	9010	9010	9010	265
516	20231025	113300	873080890	9010	9010	9010	9010	21
517	20231025	113200	872891680	8980	8980	8980	8980	63
518	20231025	113100	872325940	9010	8980	9010	8980	18
519	20231025	113000	872163790	8990	8990	8990	8990	0
520	20231025	112900	872163790	8990	8980	8990	8970	215
521	20231025	112800	870232850	8980	8980	8980	8980	62
522	20231025	112700	869676090	8980	8980	8980	8980	50
523	20231025	112600	869227090	8980	8980	8980	8970	333
524	20231025	112500	866238130	8980	8980	8980	8980	0
525	20231025	112400	866238130	8980	8980	8980	8980	195
526	20231025	112300	864487030	8990	8990	8990	8990	0
527	20231025	112200	864487030	8990	8990	8990	8990	28
528	20231025	112100	864235310	8990	8990	8990	8990	1
529	20231025	112000	864226320	8990	8990	8990	8990	145
530	20231025	111900	862922770	8990	8990	9000	8980	47
531	20231025	111800	862500510	9000	9000	9000	9000	10
532	20231025	111700	862410510	8990	8990	8990	8990	11
533	20231025	111600	862311620	8980	8980	8980	8980	96
534	20231025	111500	861449540	8970	8970	8970	8970	1
535	20231025	111400	861440570	8980	8980	8980	8980	0
536	20231025	111300	861440570	8980	8980	8980	8980	10
537	20231025	111200	861350770	8970	8970	9010	8970	321
538	20231025	111100	858467000	8960	8970	8970	8960	130
539	20231025	111000	857301900	8970	8970	8970	8970	13
540	20231025	110900	857185290	8970	8960	8970	8960	18
541	20231025	110800	857023990	8970	8970	8970	8970	5
542	20231025	110700	856979140	8970	8970	8970	8970	51
543	20231025	110600	856521670	8970	8970	8970	8970	3
544	20231025	110500	856494760	8970	8980	8980	8970	225
545	20231025	110400	854475390	8980	8980	8980	8980	401
546	20231025	110300	850874410	8980	9000	9000	8980	2075
547	20231025	110200	832214090	9000	9000	9000	9000	0
548	20231025	110100	832214090	9000	9010	9010	9000	38
549	20231025	110000	831871920	9010	9010	9010	9010	24
550	20231025	105900	831655680	9010	9000	9010	9000	12
551	20231025	105800	831547580	9010	9010	9010	9000	602
552	20231025	105700	826125010	9020	9020	9020	9020	10
553	20231025	105600	826034810	9030	9030	9030	9030	0
554	20231025	105500	826034810	9030	9030	9030	9030	61
555	20231025	105400	825483980	9020	9020	9020	9020	207
556	20231025	105300	823616840	9030	9030	9030	9030	0
557	20231025	105200	823616840	9030	9030	9030	9030	0
558	20231025	105100	823616840	9030	9040	9040	9030	372
559	20231025	105000	820254680	9060	9010	9060	9010	286
560	20231025	104900	817671000	9010	9010	9030	9010	232
561	20231025	104800	815576680	9010	9010	9010	9010	1000
562	20231025	104700	806566680	9020	9020	9020	9020	238
563	20231025	104600	804419920	9040	9070	9070	9030	1603
564	20231025	104500	789925470	9070	9100	9100	9070	21
565	20231025	104400	789734970	9100	9100	9100	9100	200
566	20231025	104300	787914970	9100	9060	9100	9060	53
567	20231025	104200	787434010	9050	9060	9060	9050	177
568	20231025	104100	785831930	9070	9060	9070	9060	105
569	20231025	104000	784880590	9060	9070	9070	9060	557
570	20231025	103900	779834100	9070	9070	9070	9070	31
571	20231025	103800	779552930	9070	9070	9070	9070	10
572	20231025	103700	779462230	9100	9060	9100	9060	3
573	20231025	103600	779435010	9100	9100	9100	9100	2369
574	20231025	103500	757877110	9070	9070	9070	9070	206
575	20231025	103400	756008690	9080	9100	9100	9080	2848
576	20231025	103300	730095030	9100	9100	9100	9100	709
577	20231025	103200	723643130	9100	9100	9100	9100	1148
578	20231025	103100	713196330	9110	9100	9120	9100	166
579	20231025	103000	711685580	9080	9100	9100	9080	471
580	20231025	102900	707399520	9100	9100	9100	9100	1051
581	20231025	102800	697835420	9100	9080	9100	9080	21
582	20231025	102700	697644660	9090	9070	9090	9070	1441
583	20231025	102600	684566320	9070	9100	9100	9070	1579
584	20231025	102500	670198270	9110	9120	9120	9110	56
585	20231025	102400	669688010	9120	9120	9120	9120	212
586	20231025	102300	667754570	9130	9130	9130	9130	13
587	20231025	102200	667635880	9130	9130	9130	9130	38
588	20231025	102100	667288940	9140	9140	9140	9140	23
589	20231025	102000	667078720	9150	9120	9150	9120	182
590	20231025	101900	665418640	9120	9090	9120	9090	1657
591	20231025	101800	650336740	9100	9100	9110	9100	89
592	20231025	101700	649526830	9100	9100	9100	9100	17
593	20231025	101600	649372130	9070	9070	9070	9070	30
594	20231025	101500	649100030	9100	9090	9100	9090	123
595	20231025	101400	647980880	9100	9070	9100	9070	47
596	20231025	101300	647554080	9070	9070	9070	9070	16
597	20231025	101200	647408960	9070	9110	9110	9070	1233
598	20231025	101100	636185730	9110	9110	9110	9110	48
599	20231025	101000	635748450	9110	9120	9120	9110	115
600	20231025	100900	634699670	9140	9150	9150	9140	2110
601	20231025	100800	615396830	9150	9150	9160	9150	28
602	20231025	100700	615140430	9160	9160	9160	9160	445
603	20231025	100600	611064230	9160	9150	9160	9150	88
604	20231025	100500	610258160	9160	9160	9160	9160	44
605	20231025	100400	609855120	9150	9150	9160	9150	552
606	20231025	100300	604804100	9150	9160	9160	9150	1806
607	20231025	100200	588262340	9160	9110	9160	9110	6248
608	20231025	100100	531134110	9110	9080	9110	9080	2244
609	20231025	100000	510713410	9080	9080	9090	9080	447
610	20231025	095900	506653930	9090	9080	9090	9080	93
611	20231025	095800	505808890	9080	9080	9080	9080	225
612	20231025	095700	503765890	9070	9070	9070	9070	185
613	20231025	095600	502087940	9070	9050	9070	9050	625
614	20231025	095500	496431190	9050	9030	9050	9030	513
615	20231025	095400	491789180	9030	9040	9040	9030	21
616	20231025	095300	491599440	9030	9030	9030	9030	572
617	20231025	095200	486434280	9040	9060	9060	9040	635
618	20231025	095100	480686960	9100	9080	9100	9080	355
619	20231025	095000	477458440	9080	9090	9090	9080	176
620	20231025	094900	475860210	9100	9100	9100	9100	3951
621	20231025	094800	439906110	9100	9100	9100	9090	1517
622	20231025	094700	426101610	9100	9050	9100	9050	1225
623	20231025	094600	414968910	9050	9050	9060	9050	479
624	20231025	094500	410633620	9060	9070	9070	9060	324
625	20231025	094400	407696660	9060	9090	9090	9050	337
626	20231025	094300	404640560	9090	9070	9090	9070	636
627	20231025	094200	398864720	9080	9080	9080	9050	145
628	20231025	094100	397551450	9050	9030	9050	9030	100
629	20231025	094000	396646670	9030	9040	9050	9030	380
630	20231025	093900	393210310	9050	9080	9080	9050	932
631	20231025	093800	384760610	9080	9070	9080	9070	12
632	20231025	093700	384651750	9080	9120	9130	9080	3327
633	20231025	093600	354375920	9110	9090	9110	9090	2835
634	20231025	093500	328569260	9090	9080	9100	9070	628
635	20231025	093400	322862710	9080	9070	9090	9070	776
636	20231025	093300	315817840	9060	9020	9060	9010	3183
637	20231025	093200	287085250	9020	9020	9050	9020	4615
638	20231025	093100	245441400	9020	9020	9020	9000	1115
639	20231025	093000	235395760	9010	9040	9040	9010	508
640	20231025	092900	230812620	9030	9000	9030	9000	136
641	20231025	092800	229585710	8990	9020	9020	8990	630
642	20231025	092700	223919190	9030	9040	9040	9030	1302
643	20231025	092600	212162100	9040	9010	9040	9010	218
644	20231025	092500	210195900	9010	8990	9010	8990	991
645	20231025	092400	201277470	8990	8940	9000	8940	2829
646	20231025	092300	175936770	8940	8890	8940	8890	319
647	20231025	092200	173094190	8890	8860	8890	8860	296
648	20231025	092100	170471270	8870	8880	8890	8870	1160
649	20231025	092000	160178760	8890	8900	8900	8890	735
650	20231025	091900	153644590	8900	8900	8900	8890	72
651	20231025	091800	153004490	8900	8910	8910	8900	1128
652	20231025	091700	142955480	8910	8950	8960	8910	1180
653	20231025	091600	132417890	8960	8930	8960	8920	1145
654	20231025	091500	122190270	8920	8910	8930	8910	492
655	20231025	091400	117804890	8910	8910	8920	8900	133
656	20231025	091300	116620140	8910	8910	8910	8890	1279
657	20231025	091200	105236260	8900	8930	8930	8900	300
658	20231025	091100	102564150	8930	8940	8940	8930	930
659	20231025	091000	94252170	8940	8900	8940	8900	33
660	20231025	090900	93957910	8900	8870	8910	8870	3649
661	20231025	090800	61474130	8860	8790	8860	8780	347
662	20231025	090700	58412580	8800	8770	8810	8770	129
663	20231025	090600	57277150	8770	8770	8800	8770	303
664	20231025	090500	54619780	8760	8790	8790	8760	401
665	20231025	090400	51100670	8790	8820	8820	8790	434
666	20231025	090300	47282520	8800	8870	8870	8800	1468
667	20231025	090200	34315990	8850	8850	8890	8850	227
668	20231025	090100	32306440	8890	8900	8960	8870	1256
669	20231025	090000	21116720	8900	8840	8900	8840	2380