KissMeData/067170/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193300	131358130	4375	4375	4375	4375	1738
3	20231025	193200	131358130	4375	4375	4375	4375	0
4	20231025	193100	131358130	4375	4375	4375	4375	0
5	20231025	193000	131358130	4375	4375	4375	4375	0
6	20231025	192900	131358130	4375	4375	4375	4375	0
7	20231025	192800	131358130	4375	4375	4375	4375	0
8	20231025	192700	131358130	4375	4375	4375	4375	0
9	20231025	192600	131358130	4375	4375	4375	4375	0
10	20231025	192500	131358130	4375	4375	4375	4375	0
11	20231025	192400	131358130	4375	4375	4375	4375	0
12	20231025	192300	131358130	4375	4375	4375	4375	0
13	20231025	192200	131358130	4375	4375	4375	4375	0
14	20231025	192100	131358130	4375	4375	4375	4375	0
15	20231025	192000	131358130	4375	4375	4375	4375	0
16	20231025	191900	131358130	4375	4375	4375	4375	0
17	20231025	191800	131358130	4375	4375	4375	4375	0
18	20231025	191700	131358130	4375	4375	4375	4375	0
19	20231025	191600	131358130	4375	4375	4375	4375	0
20	20231025	191500	131358130	4375	4375	4375	4375	0
21	20231025	191400	131358130	4375	4375	4375	4375	0
22	20231025	191300	131358130	4375	4375	4375	4375	0
23	20231025	191200	131358130	4375	4375	4375	4375	0
24	20231025	191100	131358130	4375	4375	4375	4375	0
25	20231025	191000	131358130	4375	4375	4375	4375	0
26	20231025	190900	131358130	4375	4375	4375	4375	0
27	20231025	190800	131358130	4375	4375	4375	4375	0
28	20231025	190700	131358130	4375	4375	4375	4375	0
29	20231025	190600	131358130	4375	4375	4375	4375	0
30	20231025	190500	131358130	4375	4375	4375	4375	0
31	20231025	190400	131358130	4375	4375	4375	4375	0
32	20231025	190300	131358130	4375	4375	4375	4375	1738
33	20231025	190200	131358130	4375	4375	4375	4375	0
34	20231025	190100	131358130	4375	4375	4375	4375	0
35	20231025	190000	131358130	4375	4375	4375	4375	0
36	20231025	185900	131358130	4375	4375	4375	4375	0
37	20231025	185800	131358130	4375	4375	4375	4375	0
38	20231025	185700	131358130	4375	4375	4375	4375	0
39	20231025	185600	131358130	4375	4375	4375	4375	0
40	20231025	185500	131358130	4375	4375	4375	4375	0
41	20231025	185400	131358130	4375	4375	4375	4375	0
42	20231025	185300	131358130	4375	4375	4375	4375	0
43	20231025	185200	131358130	4375	4375	4375	4375	0
44	20231025	185100	131358130	4375	4375	4375	4375	0
45	20231025	185000	131358130	4375	4375	4375	4375	0
46	20231025	184900	131358130	4375	4375	4375	4375	0
47	20231025	184800	131358130	4375	4375	4375	4375	0
48	20231025	184700	131358130	4375	4375	4375	4375	0
49	20231025	184600	131358130	4375	4375	4375	4375	0
50	20231025	184500	131358130	4375	4375	4375	4375	0
51	20231025	184400	131358130	4375	4375	4375	4375	0
52	20231025	184300	131358130	4375	4375	4375	4375	0
53	20231025	184200	131358130	4375	4375	4375	4375	0
54	20231025	184100	131358130	4375	4375	4375	4375	0
55	20231025	184000	131358130	4375	4375	4375	4375	0
56	20231025	183900	131358130	4375	4375	4375	4375	0
57	20231025	183800	131358130	4375	4375	4375	4375	0
58	20231025	183700	131358130	4375	4375	4375	4375	0
59	20231025	183600	131358130	4375	4375	4375	4375	0
60	20231025	183500	131358130	4375	4375	4375	4375	0
61	20231025	183400	131358130	4375	4375	4375	4375	0
62	20231025	183300	131358130	4375	4375	4375	4375	1738
63	20231025	183200	131358130	4375	4375	4375	4375	0
64	20231025	183100	131358130	4375	4375	4375	4375	0
65	20231025	183000	131358130	4375	4375	4375	4375	0
66	20231025	182900	131358130	4375	4375	4375	4375	0
67	20231025	182800	131358130	4375	4375	4375	4375	0
68	20231025	182700	131358130	4375	4375	4375	4375	0
69	20231025	182600	131358130	4375	4375	4375	4375	0
70	20231025	182500	131358130	4375	4375	4375	4375	0
71	20231025	182400	131358130	4375	4375	4375	4375	0
72	20231025	182300	131358130	4375	4375	4375	4375	0
73	20231025	182200	131358130	4375	4375	4375	4375	0
74	20231025	182100	131358130	4375	4375	4375	4375	0
75	20231025	182000	131358130	4375	4375	4375	4375	0
76	20231025	181900	131358130	4375	4375	4375	4375	0
77	20231025	181800	131358130	4375	4375	4375	4375	0
78	20231025	181700	131358130	4375	4375	4375	4375	0
79	20231025	181600	131358130	4375	4375	4375	4375	0
80	20231025	181500	131358130	4375	4375	4375	4375	0
81	20231025	181400	131358130	4375	4375	4375	4375	0
82	20231025	181300	131358130	4375	4375	4375	4375	0
83	20231025	181200	131358130	4375	4375	4375	4375	0
84	20231025	181100	131358130	4375	4375	4375	4375	0
85	20231025	181000	131358130	4375	4375	4375	4375	0
86	20231025	180900	131358130	4375	4375	4375	4375	0
87	20231025	180800	131358130	4375	4375	4375	4375	0
88	20231025	180700	131358130	4375	4375	4375	4375	0
89	20231025	180600	131358130	4375	4375	4375	4375	0
90	20231025	180500	131358130	4375	4375	4375	4375	0
91	20231025	180400	131358130	4375	4375	4375	4375	0
92	20231025	180300	131358130	4375	4375	4375	4375	1738
93	20231025	180200	131358130	4375	4375	4375	4375	0
94	20231025	180100	131358130	4375	4375	4375	4375	0
95	20231025	180000	131358130	4375	4375	4375	4375	0
96	20231025	175900	131358130	4375	4375	4375	4375	0
97	20231025	175800	131358130	4375	4375	4375	4375	0
98	20231025	175700	131358130	4375	4375	4375	4375	0
99	20231025	175600	131358130	4375	4375	4375	4375	0
100	20231025	175500	131358130	4375	4375	4375	4375	0
101	20231025	175400	131358130	4375	4375	4375	4375	0
102	20231025	175300	131358130	4375	4375	4375	4375	0
103	20231025	175200	131358130	4375	4375	4375	4375	0
104	20231025	175100	131358130	4375	4375	4375	4375	0
105	20231025	175000	131358130	4375	4375	4375	4375	0
106	20231025	174900	131358130	4375	4375	4375	4375	0
107	20231025	174800	131358130	4375	4375	4375	4375	0
108	20231025	174700	131358130	4375	4375	4375	4375	0
109	20231025	174600	131358130	4375	4375	4375	4375	0
110	20231025	174500	131358130	4375	4375	4375	4375	0
111	20231025	174400	131358130	4375	4375	4375	4375	0
112	20231025	174300	131358130	4375	4375	4375	4375	0
113	20231025	174200	131358130	4375	4375	4375	4375	0
114	20231025	174100	131358130	4375	4375	4375	4375	0
115	20231025	174000	131358130	4375	4375	4375	4375	0
116	20231025	173900	131358130	4375	4375	4375	4375	0
117	20231025	173800	131358130	4375	4375	4375	4375	0
118	20231025	173700	131358130	4375	4375	4375	4375	0
119	20231025	173600	131358130	4375	4375	4375	4375	0
120	20231025	173500	131358130	4375	4375	4375	4375	0
121	20231025	173400	131358130	4375	4375	4375	4375	0
122	20231025	173300	131358130	4375	4375	4375	4375	1738
123	20231025	173200	131358130	4375	4375	4375	4375	0
124	20231025	173100	131358130	4375	4375	4375	4375	0
125	20231025	173000	131358130	4375	4375	4375	4375	0
126	20231025	172900	131358130	4375	4375	4375	4375	0
127	20231025	172800	131358130	4375	4375	4375	4375	0
128	20231025	172700	131358130	4375	4375	4375	4375	0
129	20231025	172600	131358130	4375	4375	4375	4375	0
130	20231025	172500	131358130	4375	4375	4375	4375	0
131	20231025	172400	131358130	4375	4375	4375	4375	0
132	20231025	172300	131358130	4375	4375	4375	4375	0
133	20231025	172200	131358130	4375	4375	4375	4375	0
134	20231025	172100	131358130	4375	4375	4375	4375	0
135	20231025	172000	131358130	4375	4375	4375	4375	0
136	20231025	171900	131358130	4375	4375	4375	4375	0
137	20231025	171800	131358130	4375	4375	4375	4375	0
138	20231025	171700	131358130	4375	4375	4375	4375	0
139	20231025	171600	131358130	4375	4375	4375	4375	0
140	20231025	171500	131358130	4375	4375	4375	4375	0
141	20231025	171400	131358130	4375	4375	4375	4375	0
142	20231025	171300	131358130	4375	4375	4375	4375	0
143	20231025	171200	131358130	4375	4375	4375	4375	0
144	20231025	171100	131358130	4375	4375	4375	4375	0
145	20231025	171000	131358130	4375	4375	4375	4375	0
146	20231025	170900	131358130	4375	4375	4375	4375	0
147	20231025	170800	131358130	4375	4375	4375	4375	0
148	20231025	170700	131358130	4375	4375	4375	4375	0
149	20231025	170600	131358130	4375	4375	4375	4375	0
150	20231025	170500	131358130	4375	4375	4375	4375	0
151	20231025	170400	131358130	4375	4375	4375	4375	0
152	20231025	170300	131358130	4375	4375	4375	4375	1738
153	20231025	170200	131358130	4375	4375	4375	4375	0
154	20231025	170100	131358130	4375	4375	4375	4375	0
155	20231025	170000	131358130	4375	4375	4375	4375	0
156	20231025	165900	131358130	4375	4375	4375	4375	0
157	20231025	165800	131358130	4375	4375	4375	4375	0
158	20231025	165700	131358130	4375	4375	4375	4375	0
159	20231025	165600	131358130	4375	4375	4375	4375	0
160	20231025	165500	131358130	4375	4375	4375	4375	0
161	20231025	165400	131358130	4375	4375	4375	4375	0
162	20231025	165300	131358130	4375	4375	4375	4375	0
163	20231025	165200	131358130	4375	4375	4375	4375	0
164	20231025	165100	131358130	4375	4375	4375	4375	0
165	20231025	165000	131358130	4375	4375	4375	4375	0
166	20231025	164900	131358130	4375	4375	4375	4375	0
167	20231025	164800	131358130	4375	4375	4375	4375	0
168	20231025	164700	131358130	4375	4375	4375	4375	0
169	20231025	164600	131358130	4375	4375	4375	4375	0
170	20231025	164500	131358130	4375	4375	4375	4375	0
171	20231025	164400	131358130	4375	4375	4375	4375	0
172	20231025	164300	131358130	4375	4375	4375	4375	0
173	20231025	164200	131358130	4375	4375	4375	4375	0
174	20231025	164100	131358130	4375	4375	4375	4375	0
175	20231025	164000	131358130	4375	4375	4375	4375	0
176	20231025	163900	131358130	4375	4375	4375	4375	0
177	20231025	163800	131358130	4375	4375	4375	4375	0
178	20231025	163700	131358130	4375	4375	4375	4375	0
179	20231025	163600	131358130	4375	4375	4375	4375	0
180	20231025	163500	131358130	4375	4375	4375	4375	0
181	20231025	163400	131358130	4375	4375	4375	4375	0
182	20231025	163300	131358130	4375	4375	4375	4375	1738
183	20231025	163200	131358130	4375	4375	4375	4375	0
184	20231025	163100	131358130	4375	4375	4375	4375	0
185	20231025	163000	131358130	4375	4375	4375	4375	0
186	20231025	162900	131358130	4375	4375	4375	4375	0
187	20231025	162800	131358130	4375	4375	4375	4375	0
188	20231025	162700	131358130	4375	4375	4375	4375	0
189	20231025	162600	131358130	4375	4375	4375	4375	0
190	20231025	162500	131358130	4375	4375	4375	4375	0
191	20231025	162400	131358130	4375	4375	4375	4375	0
192	20231025	162300	131358130	4375	4375	4375	4375	0
193	20231025	162200	131358130	4375	4375	4375	4375	0
194	20231025	162100	131358130	4375	4375	4375	4375	0
195	20231025	162000	131358130	4375	4375	4375	4375	0
196	20231025	161900	131358130	4375	4375	4375	4375	0
197	20231025	161800	131358130	4375	4375	4375	4375	0
198	20231025	161700	131358130	4375	4375	4375	4375	0
199	20231025	161600	131358130	4375	4375	4375	4375	0
200	20231025	161500	131358130	4375	4375	4375	4375	0
201	20231025	161400	131358130	4375	4375	4375	4375	0
202	20231025	161300	131358130	4375	4375	4375	4375	0
203	20231025	161200	131358130	4375	4375	4375	4375	0
204	20231025	161100	131358130	4375	4375	4375	4375	0
205	20231025	161000	131358130	4375	4375	4375	4375	0
206	20231025	160900	131358130	4375	4375	4375	4375	0
207	20231025	160800	131358130	4375	4375	4375	4375	0
208	20231025	160700	131358130	4375	4375	4375	4375	0
209	20231025	160600	131358130	4375	4375	4375	4375	0
210	20231025	160500	131358130	4375	4375	4375	4375	0
211	20231025	160400	131358130	4375	4375	4375	4375	0
212	20231025	160300	131358130	4375	4375	4375	4375	1738
213	20231025	160200	131358130	4375	4375	4375	4375	0
214	20231025	160100	131358130	4375	4375	4375	4375	0
215	20231025	160000	131358130	4375	4375	4375	4375	0
216	20231025	155900	131358130	4375	4375	4375	4375	0
217	20231025	155800	131358130	4375	4375	4375	4375	0
218	20231025	155700	131358130	4375	4375	4375	4375	0
219	20231025	155600	131358130	4375	4375	4375	4375	0
220	20231025	155500	131358130	4375	4375	4375	4375	0
221	20231025	155400	131358130	4375	4375	4375	4375	0
222	20231025	155300	131358130	4375	4375	4375	4375	0
223	20231025	155200	131358130	4375	4375	4375	4375	0
224	20231025	155100	131358130	4375	4375	4375	4375	0
225	20231025	155000	131358130	4375	4375	4375	4375	0
226	20231025	154900	131358130	4375	4375	4375	4375	0
227	20231025	154800	131358130	4375	4375	4375	4375	0
228	20231025	154700	131358130	4375	4375	4375	4375	0
229	20231025	154600	131358130	4375	4375	4375	4375	0
230	20231025	154500	131358130	4375	4375	4375	4375	0
231	20231025	154400	131358130	4375	4375	4375	4375	0
232	20231025	154300	131358130	4375	4375	4375	4375	0
233	20231025	154200	131358130	4375	4375	4375	4375	0
234	20231025	154100	131358130	4375	4375	4375	4375	0
235	20231025	154000	131358130	4375	4375	4375	4375	0
236	20231025	153900	131358130	4375	4375	4375	4375	0
237	20231025	153800	131358130	4375	4375	4375	4375	0
238	20231025	153700	131358130	4375	4375	4375	4375	0
239	20231025	153600	131358130	4375	4375	4375	4375	0
240	20231025	153500	131358130	4375	4375	4375	4375	0
241	20231025	153400	131358130	4375	4375	4375	4375	0
242	20231025	153300	131358130	4375	4375	4375	4375	1738
243	20231025	153200	131358130	4375	4375	4375	4375	0
244	20231025	153100	131358130	4375	4375	4375	4375	0
245	20231025	153000	131358130	4375	4375	4375	4375	1738
246	20231025	152900	123754380	4395	4395	4395	4395	0
247	20231025	152800	123754380	4395	4395	4395	4395	0
248	20231025	152700	123754380	4395	4395	4395	4395	0
249	20231025	152600	123754380	4395	4395	4395	4395	0
250	20231025	152500	123754380	4395	4395	4395	4395	0
251	20231025	152400	123754380	4395	4395	4395	4395	0
252	20231025	152300	123754380	4395	4395	4395	4395	0
253	20231025	152200	123754380	4395	4395	4395	4395	0
254	20231025	152100	123754380	4395	4395	4395	4395	0
255	20231025	152000	123754380	4395	4395	4395	4395	0
256	20231025	151900	123754380	4395	4395	4395	4380	227
257	20231025	151800	122759670	4395	4395	4395	4395	32
258	20231025	151700	122619030	4385	4385	4385	4385	0
259	20231025	151600	122619030	4385	4385	4385	4385	0
260	20231025	151500	122619030	4385	4385	4385	4385	40
261	20231025	151400	122443630	4380	4380	4380	4380	12
262	20231025	151300	122391070	4380	4385	4385	4380	518
263	20231025	151200	120119790	4385	4385	4385	4385	0
264	20231025	151100	120119790	4385	4385	4385	4385	0
265	20231025	151000	120119790	4385	4385	4385	4385	0
266	20231025	150900	120119790	4385	4385	4385	4385	0
267	20231025	150800	120119790	4385	4385	4385	4385	0
268	20231025	150700	120119790	4385	4395	4395	4385	12
269	20231025	150600	120067155	4390	4390	4390	4390	0
270	20231025	150500	120067155	4390	4390	4390	4390	0
271	20231025	150400	120067155	4390	4390	4390	4390	7
272	20231025	150300	120036425	4390	4390	4390	4390	0
273	20231025	150200	120036425	4390	4390	4390	4390	0
274	20231025	150100	120036425	4390	4390	4390	4390	0
275	20231025	150000	120036425	4390	4390	4390	4390	143
276	20231025	145900	119408655	4390	4390	4390	4390	1
277	20231025	145800	119404265	4390	4390	4390	4390	4
278	20231025	145700	119386705	4390	4390	4390	4390	0
279	20231025	145600	119386705	4390	4390	4390	4390	0
280	20231025	145500	119386705	4390	4380	4390	4380	201
281	20231025	145400	118505955	4380	4380	4380	4380	0
282	20231025	145300	118505955	4380	4380	4380	4380	0
283	20231025	145200	118505955	4380	4380	4380	4375	513
284	20231025	145100	116259040	4390	4390	4390	4390	1
285	20231025	145000	116254650	4390	4390	4390	4390	0
286	20231025	144900	116254650	4390	4390	4390	4390	0
287	20231025	144800	116254650	4390	4390	4390	4390	0
288	20231025	144700	116254650	4390	4390	4390	4390	70
289	20231025	144600	115947350	4390	4390	4390	4390	0
290	20231025	144500	115947350	4390	4390	4390	4390	0
291	20231025	144400	115947350	4390	4390	4390	4390	0
292	20231025	144300	115947350	4390	4390	4390	4390	0
293	20231025	144200	115947350	4390	4390	4390	4390	0
294	20231025	144100	115947350	4390	4390	4390	4390	0
295	20231025	144000	115947350	4390	4390	4390	4390	0
296	20231025	143900	115947350	4390	4390	4390	4390	6
297	20231025	143800	115921010	4385	4385	4385	4385	0
298	20231025	143700	115921010	4385	4385	4385	4385	0
299	20231025	143600	115921010	4385	4385	4385	4385	0
300	20231025	143500	115921010	4385	4385	4385	4385	0
301	20231025	143400	115921010	4385	4385	4385	4385	0
302	20231025	143300	115921010	4385	4385	4385	4385	0
303	20231025	143200	115921010	4385	4385	4385	4385	0
304	20231025	143100	115921010	4385	4385	4385	4385	0
305	20231025	143000	115921010	4385	4385	4385	4385	0
306	20231025	142900	115921010	4385	4385	4385	4385	0
307	20231025	142800	115921010	4385	4385	4385	4385	0
308	20231025	142700	115921010	4385	4385	4385	4385	0
309	20231025	142600	115921010	4385	4385	4385	4385	0
310	20231025	142500	115921010	4385	4385	4385	4385	0
311	20231025	142400	115921010	4385	4385	4385	4385	0
312	20231025	142300	115921010	4385	4385	4385	4385	0
313	20231025	142200	115921010	4385	4385	4385	4385	0
314	20231025	142100	115921010	4385	4385	4385	4385	0
315	20231025	142000	115921010	4385	4385	4385	4385	0
316	20231025	141900	115921010	4385	4375	4385	4370	307
317	20231025	141800	114575185	4375	4375	4375	4375	0
318	20231025	141700	114575185	4375	4375	4375	4375	0
319	20231025	141600	114575185	4375	4380	4395	4375	694
320	20231025	141500	111533065	4380	4380	4380	4380	0
321	20231025	141400	111533065	4380	4380	4380	4380	0
322	20231025	141300	111533065	4380	4380	4380	4380	0
323	20231025	141200	111533065	4380	4380	4380	4380	0
324	20231025	141100	111533065	4380	4380	4380	4380	0
325	20231025	141000	111533065	4380	4380	4380	4380	0
326	20231025	140900	111533065	4380	4380	4380	4380	0
327	20231025	140800	111533065	4380	4380	4380	4380	0
328	20231025	140700	111533065	4380	4380	4380	4380	0
329	20231025	140600	111533065	4380	4380	4380	4380	0
330	20231025	140500	111533065	4380	4380	4380	4380	0
331	20231025	140400	111533065	4380	4380	4380	4380	0
332	20231025	140300	111533065	4380	4375	4380	4375	1470
333	20231025	140200	105096065	4370	4375	4375	4370	515
334	20231025	140100	102843085	4375	4375	4375	4375	0
335	20231025	140000	102843085	4375	4375	4375	4375	0
336	20231025	135900	102843085	4375	4385	4385	4375	524
337	20231025	135800	100547725	4400	4400	4400	4400	0
338	20231025	135700	100547725	4400	4400	4400	4400	0
339	20231025	135600	100547725	4400	4400	4400	4400	0
340	20231025	135500	100547725	4400	4400	4400	4400	0
341	20231025	135400	100547725	4400	4400	4400	4400	0
342	20231025	135300	100547725	4400	4400	4400	4400	0
343	20231025	135200	100547725	4400	4380	4400	4380	249
344	20231025	135100	99457085	4380	4380	4380	4380	0
345	20231025	135000	99457085	4380	4380	4380	4380	0
346	20231025	134900	99457085	4380	4380	4380	4380	0
347	20231025	134800	99457085	4380	4380	4380	4380	0
348	20231025	134700	99457085	4380	4380	4380	4380	0
349	20231025	134600	99457085	4380	4380	4380	4380	0
350	20231025	134500	99457085	4380	4380	4380	4380	0
351	20231025	134400	99457085	4380	4380	4380	4380	0
352	20231025	134300	99457085	4380	4400	4400	4380	21
353	20231025	134200	99364705	4385	4385	4385	4385	0
354	20231025	134100	99364705	4385	4385	4385	4385	0
355	20231025	134000	99364705	4385	4385	4385	4385	0
356	20231025	133900	99364705	4385	4380	4400	4380	308
357	20231025	133800	98014055	4370	4370	4370	4370	0
358	20231025	133700	98014055	4370	4370	4370	4370	0
359	20231025	133600	98014055	4370	4370	4370	4370	0
360	20231025	133500	98014055	4370	4370	4370	4370	0
361	20231025	133400	98014055	4370	4370	4370	4370	0
362	20231025	133300	98014055	4370	4370	4370	4370	0
363	20231025	133200	98014055	4370	4370	4370	4370	0
364	20231025	133100	98014055	4370	4370	4370	4370	0
365	20231025	133000	98014055	4370	4370	4370	4370	0
366	20231025	132900	98014055	4370	4370	4370	4370	0
367	20231025	132800	98014055	4370	4405	4405	4370	5305
368	20231025	132700	74738380	4430	4430	4430	4430	0
369	20231025	132600	74738380	4430	4430	4430	4430	0
370	20231025	132500	74738380	4430	4430	4430	4430	0
371	20231025	132400	74738380	4430	4430	4430	4430	0
372	20231025	132300	74738380	4430	4430	4430	4430	0
373	20231025	132200	74738380	4430	4430	4430	4430	0
374	20231025	132100	74738380	4430	4430	4430	4430	0
375	20231025	132000	74738380	4430	4430	4430	4430	0
376	20231025	131900	74738380	4430	4430	4430	4430	0
377	20231025	131800	74738380	4430	4430	4430	4430	0
378	20231025	131700	74738380	4430	4430	4430	4430	0
379	20231025	131600	74738380	4430	4430	4430	4430	0
380	20231025	131500	74738380	4430	4430	4430	4430	0
381	20231025	131400	74738380	4430	4430	4430	4430	0
382	20231025	131300	74738380	4430	4430	4430	4430	0
383	20231025	131200	74738380	4430	4430	4430	4430	0
384	20231025	131100	74738380	4430	4430	4430	4430	0
385	20231025	131000	74738380	4430	4430	4430	4430	0
386	20231025	130900	74738380	4430	4430	4430	4430	0
387	20231025	130800	74738380	4430	4430	4430	4430	0
388	20231025	130700	74738380	4430	4430	4430	4430	0
389	20231025	130600	74738380	4430	4430	4430	4430	0
390	20231025	130500	74738380	4430	4430	4430	4430	5
391	20231025	130400	74716230	4430	4430	4430	4430	0
392	20231025	130300	74716230	4430	4430	4430	4430	2
393	20231025	130200	74707370	4430	4430	4430	4430	0
394	20231025	130100	74707370	4430	4430	4430	4430	0
395	20231025	130000	74707370	4430	4430	4430	4430	1
396	20231025	125900	74702940	4400	4400	4400	4400	0
397	20231025	125800	74702940	4400	4400	4400	4400	0
398	20231025	125700	74702940	4400	4400	4400	4400	1
399	20231025	125600	74698540	4400	4400	4400	4400	6
400	20231025	125500	74672140	4435	4435	4435	4435	0
401	20231025	125400	74672140	4435	4435	4435	4435	0
402	20231025	125300	74672140	4435	4435	4435	4435	0
403	20231025	125200	74672140	4435	4435	4435	4435	0
404	20231025	125100	74672140	4435	4435	4435	4435	0
405	20231025	125000	74672140	4435	4435	4435	4435	0
406	20231025	124900	74672140	4435	4435	4435	4435	0
407	20231025	124800	74672140	4435	4435	4435	4435	0
408	20231025	124700	74672140	4435	4435	4435	4435	0
409	20231025	124600	74672140	4435	4435	4435	4435	0
410	20231025	124500	74672140	4435	4435	4435	4435	0
411	20231025	124400	74672140	4435	4435	4435	4435	0
412	20231025	124300	74672140	4435	4435	4435	4435	0
413	20231025	124200	74672140	4435	4435	4435	4435	0
414	20231025	124100	74672140	4435	4435	4435	4435	0
415	20231025	124000	74672140	4435	4435	4435	4435	0
416	20231025	123900	74672140	4435	4435	4435	4435	0
417	20231025	123800	74672140	4435	4435	4435	4435	0
418	20231025	123700	74672140	4435	4435	4435	4435	0
419	20231025	123600	74672140	4435	4435	4435	4435	0
420	20231025	123500	74672140	4435	4435	4435	4435	0
421	20231025	123400	74672140	4435	4435	4435	4435	0
422	20231025	123300	74672140	4435	4435	4435	4435	0
423	20231025	123200	74672140	4435	4435	4435	4435	0
424	20231025	123100	74672140	4435	4435	4435	4435	1
425	20231025	123000	74667705	4400	4400	4400	4400	0
426	20231025	122900	74667705	4400	4400	4400	4400	2700
427	20231025	122800	62787705	4400	4400	4400	4400	0
428	20231025	122700	62787705	4400	4400	4400	4400	0
429	20231025	122600	62787705	4400	4400	4400	4400	0
430	20231025	122500	62787705	4400	4400	4400	4400	0
431	20231025	122400	62787705	4400	4400	4400	4400	0
432	20231025	122300	62787705	4400	4400	4400	4400	0
433	20231025	122200	62787705	4400	4400	4400	4400	0
434	20231025	122100	62787705	4400	4400	4400	4400	0
435	20231025	122000	62787705	4400	4400	4400	4400	0
436	20231025	121900	62787705	4400	4400	4400	4400	0
437	20231025	121800	62787705	4400	4400	4400	4400	50
438	20231025	121700	62567705	4400	4400	4400	4400	51
439	20231025	121600	62343305	4410	4410	4410	4410	0
440	20231025	121500	62343305	4410	4410	4410	4410	0
441	20231025	121400	62343305	4410	4410	4410	4410	40
442	20231025	121300	62166905	4410	4410	4410	4410	181
443	20231025	121200	61368695	4410	4410	4410	4410	86
444	20231025	121100	60989435	4400	4410	4410	4400	755
445	20231025	121000	57666345	4435	4435	4435	4435	0
446	20231025	120900	57666345	4435	4435	4435	4435	0
447	20231025	120800	57666345	4435	4435	4435	4435	0
448	20231025	120700	57666345	4435	4435	4435	4435	1
449	20231025	120600	57661910	4440	4440	4440	4440	0
450	20231025	120500	57661910	4440	4440	4440	4440	0
451	20231025	120400	57661910	4440	4440	4440	4440	0
452	20231025	120300	57661910	4440	4440	4440	4440	0
453	20231025	120200	57661910	4440	4440	4440	4440	0
454	20231025	120100	57661910	4440	4440	4440	4440	0
455	20231025	120000	57661910	4440	4440	4440	4440	0
456	20231025	115900	57661910	4440	4440	4440	4440	0
457	20231025	115800	57661910	4440	4440	4440	4440	0
458	20231025	115700	57661910	4440	4440	4440	4440	0
459	20231025	115600	57661910	4440	4440	4440	4440	0
460	20231025	115500	57661910	4440	4440	4440	4440	0
461	20231025	115400	57661910	4440	4420	4440	4420	50
462	20231025	115300	57440545	4420	4420	4420	4420	0
463	20231025	115200	57440545	4420	4420	4420	4420	0
464	20231025	115100	57440545	4420	4420	4420	4420	0
465	20231025	115000	57440545	4420	4420	4420	4420	0
466	20231025	114900	57440545	4420	4420	4420	4420	0
467	20231025	114800	57440545	4420	4420	4420	4420	0
468	20231025	114700	57440545	4420	4420	4420	4420	1
469	20231025	114600	57436125	4420	4420	4420	4420	0
470	20231025	114500	57436125	4420	4420	4420	4420	0
471	20231025	114400	57436125	4420	4420	4420	4420	0
472	20231025	114300	57436125	4420	4420	4420	4420	0
473	20231025	114200	57436125	4420	4420	4420	4420	0
474	20231025	114100	57436125	4420	4420	4420	4420	0
475	20231025	114000	57436125	4420	4420	4420	4420	0
476	20231025	113900	57436125	4420	4420	4420	4420	0
477	20231025	113800	57436125	4420	4420	4420	4420	0
478	20231025	113700	57436125	4420	4420	4420	4420	0
479	20231025	113600	57436125	4420	4420	4420	4420	0
480	20231025	113500	57436125	4420	4420	4420	4420	0
481	20231025	113400	57436125	4420	4415	4420	4415	34
482	20231025	113300	57285955	4405	4405	4405	4405	0
483	20231025	113200	57285955	4405	4405	4405	4405	0
484	20231025	113100	57285955	4405	4405	4405	4405	0
485	20231025	113000	57285955	4405	4405	4405	4405	0
486	20231025	112900	57285955	4405	4405	4405	4405	1
487	20231025	112800	57281550	4405	4415	4415	4405	24
488	20231025	112700	57175790	4405	4405	4405	4405	53
489	20231025	112600	56942325	4400	4400	4400	4400	0
490	20231025	112500	56942325	4400	4400	4400	4400	0
491	20231025	112400	56942325	4400	4400	4400	4400	0
492	20231025	112300	56942325	4400	4400	4400	4400	0
493	20231025	112200	56942325	4400	4400	4400	4400	22
494	20231025	112100	56845525	4415	4415	4415	4415	0
495	20231025	112000	56845525	4415	4415	4415	4415	0
496	20231025	111900	56845525	4415	4415	4415	4415	1
497	20231025	111800	56841110	4410	4410	4410	4410	15
498	20231025	111700	56774960	4410	4410	4410	4410	0
499	20231025	111600	56774960	4410	4410	4410	4410	1
500	20231025	111500	56770550	4405	4405	4405	4405	0
501	20231025	111400	56770550	4405	4405	4405	4405	0
502	20231025	111300	56770550	4405	4400	4405	4400	150
503	20231025	111200	56110370	4390	4390	4390	4390	0
504	20231025	111100	56110370	4390	4390	4390	4390	0
505	20231025	111000	56110370	4390	4390	4390	4390	0
506	20231025	110900	56110370	4390	4390	4390	4390	0
507	20231025	110800	56110370	4390	4390	4390	4390	0
508	20231025	110700	56110370	4390	4390	4390	4390	24
509	20231025	110600	56005010	4400	4400	4400	4400	0
510	20231025	110500	56005010	4400	4400	4400	4400	0
511	20231025	110400	56005010	4400	4400	4400	4400	1
512	20231025	110300	56000610	4400	4400	4400	4400	0
513	20231025	110200	56000610	4400	4400	4400	4400	0
514	20231025	110100	56000610	4400	4400	4400	4400	0
515	20231025	110000	56000610	4400	4390	4400	4390	54
516	20231025	105900	55763540	4400	4400	4400	4400	0
517	20231025	105800	55763540	4400	4400	4400	4400	1
518	20231025	105700	55759140	4400	4400	4400	4400	1
519	20231025	105600	55754740	4390	4385	4390	4385	22
520	20231025	105500	55658180	4385	4380	4385	4380	74
521	20231025	105400	55333705	4375	4375	4375	4375	0
522	20231025	105300	55333705	4375	4375	4375	4375	208
523	20231025	105200	54423705	4375	4375	4375	4375	0
524	20231025	105100	54423705	4375	4375	4375	4375	0
525	20231025	105000	54423705	4375	4375	4375	4375	0
526	20231025	104900	54423705	4375	4375	4375	4375	89
527	20231025	104800	54034330	4375	4375	4375	4375	0
528	20231025	104700	54034330	4375	4375	4375	4375	0
529	20231025	104600	54034330	4375	4375	4375	4375	0
530	20231025	104500	54034330	4375	4375	4375	4375	0
531	20231025	104400	54034330	4375	4375	4375	4375	0
532	20231025	104300	54034330	4375	4375	4375	4375	0
533	20231025	104200	54034330	4375	4375	4375	4375	0
534	20231025	104100	54034330	4375	4375	4375	4375	0
535	20231025	104000	54034330	4375	4375	4375	4375	0
536	20231025	103900	54034330	4375	4375	4375	4375	114
537	20231025	103800	53535580	4375	4375	4375	4375	1
538	20231025	103700	53531205	4375	4375	4375	4375	0
539	20231025	103600	53531205	4375	4375	4375	4375	0
540	20231025	103500	53531205	4375	4375	4375	4370	876
541	20231025	103400	49703040	4370	4370	4370	4370	75
542	20231025	103300	49375290	4400	4400	4400	4400	0
543	20231025	103200	49375290	4400	4400	4400	4400	0
544	20231025	103100	49375290	4400	4400	4400	4400	0
545	20231025	103000	49375290	4400	4400	4400	4400	0
546	20231025	102900	49375290	4400	4400	4400	4400	7
547	20231025	102800	49344490	4380	4380	4380	4380	0
548	20231025	102700	49344490	4380	4380	4380	4380	0
549	20231025	102600	49344490	4380	4380	4380	4380	0
550	20231025	102500	49344490	4380	4380	4380	4380	0
551	20231025	102400	49344490	4380	4380	4380	4380	0
552	20231025	102300	49344490	4380	4380	4380	4380	0
553	20231025	102200	49344490	4380	4380	4380	4380	0
554	20231025	102100	49344490	4380	4375	4380	4375	102
555	20231025	102000	48898160	4370	4370	4370	4370	0
556	20231025	101900	48898160	4370	4370	4370	4370	0
557	20231025	101800	48898160	4370	4370	4370	4370	0
558	20231025	101700	48898160	4370	4370	4370	4370	0
559	20231025	101600	48898160	4370	4370	4370	4370	500
560	20231025	101500	46713160	4375	4375	4375	4375	0
561	20231025	101400	46713160	4375	4375	4375	4375	0
562	20231025	101300	46713160	4375	4375	4375	4375	0
563	20231025	101200	46713160	4375	4375	4375	4375	0
564	20231025	101100	46713160	4375	4375	4375	4375	0
565	20231025	101000	46713160	4375	4375	4375	4375	0
566	20231025	100900	46713160	4375	4375	4375	4375	225
567	20231025	100800	45728785	4365	4365	4365	4365	0
568	20231025	100700	45728785	4365	4365	4365	4365	0
569	20231025	100600	45728785	4365	4365	4365	4365	0
570	20231025	100500	45728785	4365	4365	4365	4365	0
571	20231025	100400	45728785	4365	4365	4365	4365	200
572	20231025	100300	44855785	4375	4375	4375	4375	0
573	20231025	100200	44855785	4375	4375	4375	4375	0
574	20231025	100100	44855785	4375	4375	4375	4375	0
575	20231025	100000	44855785	4375	4375	4375	4375	0
576	20231025	095900	44855785	4375	4375	4375	4375	0
577	20231025	095800	44855785	4375	4375	4375	4365	199
578	20231025	095700	43985885	4375	4375	4375	4375	0
579	20231025	095600	43985885	4375	4375	4375	4375	0
580	20231025	095500	43985885	4375	4380	4380	4375	530
581	20231025	095400	41666930	4380	4380	4380	4380	89
582	20231025	095300	41277110	4380	4380	4380	4380	169
583	20231025	095200	40536890	4380	4380	4380	4380	0
584	20231025	095100	40536890	4380	4380	4380	4380	0
585	20231025	095000	40536890	4380	4380	4380	4380	0
586	20231025	094900	40536890	4380	4380	4380	4380	0
587	20231025	094800	40536890	4380	4380	4380	4380	0
588	20231025	094700	40536890	4380	4380	4380	4380	0
589	20231025	094600	40536890	4380	4380	4380	4380	0
590	20231025	094500	40536890	4380	4380	4380	4380	0
591	20231025	094400	40536890	4380	4380	4380	4380	0
592	20231025	094300	40536890	4380	4380	4380	4380	1
593	20231025	094200	40532510	4380	4390	4390	4380	3
594	20231025	094100	40519350	4380	4385	4385	4380	671
595	20231025	094000	37579115	4405	4405	4405	4405	0
596	20231025	093900	37579115	4405	4405	4405	4405	2
597	20231025	093800	37570305	4405	4405	4405	4405	0
598	20231025	093700	37570305	4405	4405	4405	4405	0
599	20231025	093600	37570305	4405	4405	4405	4405	0
600	20231025	093500	37570305	4405	4405	4405	4405	0
601	20231025	093400	37570305	4405	4405	4405	4405	0
602	20231025	093300	37570305	4405	4405	4405	4405	1
603	20231025	093200	37565900	4405	4405	4405	4405	2
604	20231025	093100	37557090	4395	4395	4395	4395	2
605	20231025	093000	37548300	4395	4395	4395	4395	3
606	20231025	092900	37535115	4370	4370	4370	4370	0
607	20231025	092800	37535115	4370	4390	4395	4370	3634
608	20231025	092700	21565930	4390	4390	4390	4390	515
609	20231025	092600	19305080	4385	4385	4385	4385	5
610	20231025	092500	19283155	4365	4380	4380	4365	150
611	20231025	092400	18627475	4380	4380	4380	4380	0
612	20231025	092300	18627475	4380	4380	4380	4380	29
613	20231025	092200	18500455	4375	4375	4375	4375	0
614	20231025	092100	18500455	4375	4375	4375	4375	0
615	20231025	092000	18500455	4375	4375	4375	4375	0
616	20231025	091900	18500455	4375	4375	4375	4375	0
617	20231025	091800	18500455	4375	4375	4375	4375	0
618	20231025	091700	18500455	4375	4375	4375	4375	297
619	20231025	091600	17201080	4375	4375	4375	4375	0
620	20231025	091500	17201080	4375	4375	4375	4375	0
621	20231025	091400	17201080	4375	4375	4375	4375	0
622	20231025	091300	17201080	4375	4370	4375	4370	108
623	20231025	091200	16729095	4370	4370	4370	4370	1427
624	20231025	091100	10493105	4365	4365	4365	4365	50
625	20231025	091000	10274855	4365	4365	4365	4365	45
626	20231025	090900	10078430	4370	4365	4370	4365	387
627	20231025	090800	8387885	4360	4360	4360	4360	62
628	20231025	090700	8117565	4360	4355	4360	4350	297
629	20231025	090600	6825300	4355	4355	4355	4345	49
630	20231025	090500	6611915	4355	4370	4370	4355	54
631	20231025	090400	6375990	4390	4390	4390	4390	0
632	20231025	090300	6375990	4390	4390	4390	4390	1
633	20231025	090200	6371600	4390	4390	4390	4390	2
634	20231025	090100	6362820	4390	4390	4390	4390	5
635	20231025	090000	6340870	4370	4370	4370	4370	1451