KissMeData/100790/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195100	143152395	4615	4615	4615	4615	1496
3	20231025	195000	143152395	4615	4615	4615	4615	0
4	20231025	194900	143152395	4615	4615	4615	4615	0
5	20231025	194800	143152395	4615	4615	4615	4615	0
6	20231025	194700	143152395	4615	4615	4615	4615	0
7	20231025	194600	143152395	4615	4615	4615	4615	0
8	20231025	194500	143152395	4615	4615	4615	4615	0
9	20231025	194400	143152395	4615	4615	4615	4615	0
10	20231025	194300	143152395	4615	4615	4615	4615	0
11	20231025	194200	143152395	4615	4615	4615	4615	0
12	20231025	194100	143152395	4615	4615	4615	4615	0
13	20231025	194000	143152395	4615	4615	4615	4615	0
14	20231025	193900	143152395	4615	4615	4615	4615	0
15	20231025	193800	143152395	4615	4615	4615	4615	0
16	20231025	193700	143152395	4615	4615	4615	4615	0
17	20231025	193600	143152395	4615	4615	4615	4615	0
18	20231025	193500	143152395	4615	4615	4615	4615	0
19	20231025	193400	143152395	4615	4615	4615	4615	0
20	20231025	193300	143152395	4615	4615	4615	4615	0
21	20231025	193200	143152395	4615	4615	4615	4615	0
22	20231025	193100	143152395	4615	4615	4615	4615	0
23	20231025	193000	143152395	4615	4615	4615	4615	0
24	20231025	192900	143152395	4615	4615	4615	4615	0
25	20231025	192800	143152395	4615	4615	4615	4615	0
26	20231025	192700	143152395	4615	4615	4615	4615	0
27	20231025	192600	143152395	4615	4615	4615	4615	0
28	20231025	192500	143152395	4615	4615	4615	4615	0
29	20231025	192400	143152395	4615	4615	4615	4615	0
30	20231025	192300	143152395	4615	4615	4615	4615	0
31	20231025	192200	143152395	4615	4615	4615	4615	0
32	20231025	192100	143152395	4615	4615	4615	4615	1496
33	20231025	192000	143152395	4615	4615	4615	4615	0
34	20231025	191900	143152395	4615	4615	4615	4615	0
35	20231025	191800	143152395	4615	4615	4615	4615	0
36	20231025	191700	143152395	4615	4615	4615	4615	0
37	20231025	191600	143152395	4615	4615	4615	4615	0
38	20231025	191500	143152395	4615	4615	4615	4615	0
39	20231025	191400	143152395	4615	4615	4615	4615	0
40	20231025	191300	143152395	4615	4615	4615	4615	0
41	20231025	191200	143152395	4615	4615	4615	4615	0
42	20231025	191100	143152395	4615	4615	4615	4615	0
43	20231025	191000	143152395	4615	4615	4615	4615	0
44	20231025	190900	143152395	4615	4615	4615	4615	0
45	20231025	190800	143152395	4615	4615	4615	4615	0
46	20231025	190700	143152395	4615	4615	4615	4615	0
47	20231025	190600	143152395	4615	4615	4615	4615	0
48	20231025	190500	143152395	4615	4615	4615	4615	0
49	20231025	190400	143152395	4615	4615	4615	4615	0
50	20231025	190300	143152395	4615	4615	4615	4615	0
51	20231025	190200	143152395	4615	4615	4615	4615	0
52	20231025	190100	143152395	4615	4615	4615	4615	0
53	20231025	190000	143152395	4615	4615	4615	4615	0
54	20231025	185900	143152395	4615	4615	4615	4615	0
55	20231025	185800	143152395	4615	4615	4615	4615	0
56	20231025	185700	143152395	4615	4615	4615	4615	0
57	20231025	185600	143152395	4615	4615	4615	4615	0
58	20231025	185500	143152395	4615	4615	4615	4615	0
59	20231025	185400	143152395	4615	4615	4615	4615	0
60	20231025	185300	143152395	4615	4615	4615	4615	0
61	20231025	185200	143152395	4615	4615	4615	4615	0
62	20231025	185100	143152395	4615	4615	4615	4615	1496
63	20231025	185000	143152395	4615	4615	4615	4615	0
64	20231025	184900	143152395	4615	4615	4615	4615	0
65	20231025	184800	143152395	4615	4615	4615	4615	0
66	20231025	184700	143152395	4615	4615	4615	4615	0
67	20231025	184600	143152395	4615	4615	4615	4615	0
68	20231025	184500	143152395	4615	4615	4615	4615	0
69	20231025	184400	143152395	4615	4615	4615	4615	0
70	20231025	184300	143152395	4615	4615	4615	4615	0
71	20231025	184200	143152395	4615	4615	4615	4615	0
72	20231025	184100	143152395	4615	4615	4615	4615	0
73	20231025	184000	143152395	4615	4615	4615	4615	0
74	20231025	183900	143152395	4615	4615	4615	4615	0
75	20231025	183800	143152395	4615	4615	4615	4615	0
76	20231025	183700	143152395	4615	4615	4615	4615	0
77	20231025	183600	143152395	4615	4615	4615	4615	0
78	20231025	183500	143152395	4615	4615	4615	4615	0
79	20231025	183400	143152395	4615	4615	4615	4615	0
80	20231025	183300	143152395	4615	4615	4615	4615	0
81	20231025	183200	143152395	4615	4615	4615	4615	0
82	20231025	183100	143152395	4615	4615	4615	4615	0
83	20231025	183000	143152395	4615	4615	4615	4615	0
84	20231025	182900	143152395	4615	4615	4615	4615	0
85	20231025	182800	143152395	4615	4615	4615	4615	0
86	20231025	182700	143152395	4615	4615	4615	4615	0
87	20231025	182600	143152395	4615	4615	4615	4615	0
88	20231025	182500	143152395	4615	4615	4615	4615	0
89	20231025	182400	143152395	4615	4615	4615	4615	0
90	20231025	182300	143152395	4615	4615	4615	4615	0
91	20231025	182200	143152395	4615	4615	4615	4615	0
92	20231025	182100	143152395	4615	4615	4615	4615	1496
93	20231025	182000	143152395	4615	4615	4615	4615	0
94	20231025	181900	143152395	4615	4615	4615	4615	0
95	20231025	181800	143152395	4615	4615	4615	4615	0
96	20231025	181700	143152395	4615	4615	4615	4615	0
97	20231025	181600	143152395	4615	4615	4615	4615	0
98	20231025	181500	143152395	4615	4615	4615	4615	0
99	20231025	181400	143152395	4615	4615	4615	4615	0
100	20231025	181300	143152395	4615	4615	4615	4615	0
101	20231025	181200	143152395	4615	4615	4615	4615	0
102	20231025	181100	143152395	4615	4615	4615	4615	0
103	20231025	181000	143152395	4615	4615	4615	4615	0
104	20231025	180900	143152395	4615	4615	4615	4615	0
105	20231025	180800	143152395	4615	4615	4615	4615	0
106	20231025	180700	143152395	4615	4615	4615	4615	0
107	20231025	180600	143152395	4615	4615	4615	4615	0
108	20231025	180500	143152395	4615	4615	4615	4615	0
109	20231025	180400	143152395	4615	4615	4615	4615	0
110	20231025	180300	143152395	4615	4615	4615	4615	0
111	20231025	180200	143152395	4615	4615	4615	4615	0
112	20231025	180100	143152395	4615	4615	4615	4615	0
113	20231025	180000	143152395	4615	4615	4615	4615	0
114	20231025	175900	143152395	4615	4615	4615	4615	0
115	20231025	175800	143152395	4615	4615	4615	4615	0
116	20231025	175700	143152395	4615	4615	4615	4615	0
117	20231025	175600	143152395	4615	4615	4615	4615	0
118	20231025	175500	143152395	4615	4615	4615	4615	0
119	20231025	175400	143152395	4615	4615	4615	4615	0
120	20231025	175300	143152395	4615	4615	4615	4615	0
121	20231025	175200	143152395	4615	4615	4615	4615	0
122	20231025	175100	143152395	4615	4615	4615	4615	1496
123	20231025	175000	143152395	4615	4615	4615	4615	0
124	20231025	174900	143152395	4615	4615	4615	4615	0
125	20231025	174800	143152395	4615	4615	4615	4615	0
126	20231025	174700	143152395	4615	4615	4615	4615	0
127	20231025	174600	143152395	4615	4615	4615	4615	0
128	20231025	174500	143152395	4615	4615	4615	4615	0
129	20231025	174400	143152395	4615	4615	4615	4615	0
130	20231025	174300	143152395	4615	4615	4615	4615	0
131	20231025	174200	143152395	4615	4615	4615	4615	0
132	20231025	174100	143152395	4615	4615	4615	4615	0
133	20231025	174000	143152395	4615	4615	4615	4615	0
134	20231025	173900	143152395	4615	4615	4615	4615	0
135	20231025	173800	143152395	4615	4615	4615	4615	0
136	20231025	173700	143152395	4615	4615	4615	4615	0
137	20231025	173600	143152395	4615	4615	4615	4615	0
138	20231025	173500	143152395	4615	4615	4615	4615	0
139	20231025	173400	143152395	4615	4615	4615	4615	0
140	20231025	173300	143152395	4615	4615	4615	4615	0
141	20231025	173200	143152395	4615	4615	4615	4615	0
142	20231025	173100	143152395	4615	4615	4615	4615	0
143	20231025	173000	143152395	4615	4615	4615	4615	0
144	20231025	172900	143152395	4615	4615	4615	4615	0
145	20231025	172800	143152395	4615	4615	4615	4615	0
146	20231025	172700	143152395	4615	4615	4615	4615	0
147	20231025	172600	143152395	4615	4615	4615	4615	0
148	20231025	172500	143152395	4615	4615	4615	4615	0
149	20231025	172400	143152395	4615	4615	4615	4615	0
150	20231025	172300	143152395	4615	4615	4615	4615	0
151	20231025	172200	143152395	4615	4615	4615	4615	0
152	20231025	172100	143152395	4615	4615	4615	4615	1496
153	20231025	172000	143152395	4615	4615	4615	4615	0
154	20231025	171900	143152395	4615	4615	4615	4615	0
155	20231025	171800	143152395	4615	4615	4615	4615	0
156	20231025	171700	143152395	4615	4615	4615	4615	0
157	20231025	171600	143152395	4615	4615	4615	4615	0
158	20231025	171500	143152395	4615	4615	4615	4615	0
159	20231025	171400	143152395	4615	4615	4615	4615	0
160	20231025	171300	143152395	4615	4615	4615	4615	0
161	20231025	171200	143152395	4615	4615	4615	4615	0
162	20231025	171100	143152395	4615	4615	4615	4615	0
163	20231025	171000	143152395	4615	4615	4615	4615	0
164	20231025	170900	143152395	4615	4615	4615	4615	0
165	20231025	170800	143152395	4615	4615	4615	4615	0
166	20231025	170700	143152395	4615	4615	4615	4615	0
167	20231025	170600	143152395	4615	4615	4615	4615	0
168	20231025	170500	143152395	4615	4615	4615	4615	0
169	20231025	170400	143152395	4615	4615	4615	4615	0
170	20231025	170300	143152395	4615	4615	4615	4615	0
171	20231025	170200	143152395	4615	4615	4615	4615	0
172	20231025	170100	143152395	4615	4615	4615	4615	0
173	20231025	170000	143152395	4615	4615	4615	4615	0
174	20231025	165900	143152395	4615	4615	4615	4615	0
175	20231025	165800	143152395	4615	4615	4615	4615	0
176	20231025	165700	143152395	4615	4615	4615	4615	0
177	20231025	165600	143152395	4615	4615	4615	4615	0
178	20231025	165500	143152395	4615	4615	4615	4615	0
179	20231025	165400	143152395	4615	4615	4615	4615	0
180	20231025	165300	143152395	4615	4615	4615	4615	0
181	20231025	165200	143152395	4615	4615	4615	4615	0
182	20231025	165100	143152395	4615	4615	4615	4615	1496
183	20231025	165000	143152395	4615	4615	4615	4615	0
184	20231025	164900	143152395	4615	4615	4615	4615	0
185	20231025	164800	143152395	4615	4615	4615	4615	0
186	20231025	164700	143152395	4615	4615	4615	4615	0
187	20231025	164600	143152395	4615	4615	4615	4615	0
188	20231025	164500	143152395	4615	4615	4615	4615	0
189	20231025	164400	143152395	4615	4615	4615	4615	0
190	20231025	164300	143152395	4615	4615	4615	4615	0
191	20231025	164200	143152395	4615	4615	4615	4615	0
192	20231025	164100	143152395	4615	4615	4615	4615	0
193	20231025	164000	143152395	4615	4615	4615	4615	0
194	20231025	163900	143152395	4615	4615	4615	4615	0
195	20231025	163800	143152395	4615	4615	4615	4615	0
196	20231025	163700	143152395	4615	4615	4615	4615	0
197	20231025	163600	143152395	4615	4615	4615	4615	0
198	20231025	163500	143152395	4615	4615	4615	4615	0
199	20231025	163400	143152395	4615	4615	4615	4615	0
200	20231025	163300	143152395	4615	4615	4615	4615	0
201	20231025	163200	143152395	4615	4615	4615	4615	0
202	20231025	163100	143152395	4615	4615	4615	4615	0
203	20231025	163000	143152395	4615	4615	4615	4615	0
204	20231025	162900	143152395	4615	4615	4615	4615	0
205	20231025	162800	143152395	4615	4615	4615	4615	0
206	20231025	162700	143152395	4615	4615	4615	4615	0
207	20231025	162600	143152395	4615	4615	4615	4615	0
208	20231025	162500	143152395	4615	4615	4615	4615	0
209	20231025	162400	143152395	4615	4615	4615	4615	0
210	20231025	162300	143152395	4615	4615	4615	4615	0
211	20231025	162200	143152395	4615	4615	4615	4615	0
212	20231025	162100	143152395	4615	4615	4615	4615	1496
213	20231025	162000	143152395	4615	4615	4615	4615	0
214	20231025	161900	143152395	4615	4615	4615	4615	0
215	20231025	161800	143152395	4615	4615	4615	4615	0
216	20231025	161700	143152395	4615	4615	4615	4615	0
217	20231025	161600	143152395	4615	4615	4615	4615	0
218	20231025	161500	143152395	4615	4615	4615	4615	0
219	20231025	161400	143152395	4615	4615	4615	4615	0
220	20231025	161300	143152395	4615	4615	4615	4615	0
221	20231025	161200	143152395	4615	4615	4615	4615	0
222	20231025	161100	143152395	4615	4615	4615	4615	0
223	20231025	161000	143152395	4615	4615	4615	4615	0
224	20231025	160900	143152395	4615	4615	4615	4615	0
225	20231025	160800	143152395	4615	4615	4615	4615	0
226	20231025	160700	143152395	4615	4615	4615	4615	0
227	20231025	160600	143152395	4615	4615	4615	4615	0
228	20231025	160500	143152395	4615	4615	4615	4615	0
229	20231025	160400	143152395	4615	4615	4615	4615	0
230	20231025	160300	143152395	4615	4615	4615	4615	0
231	20231025	160200	143152395	4615	4615	4615	4615	0
232	20231025	160100	143152395	4615	4615	4615	4615	0
233	20231025	160000	143152395	4615	4615	4615	4615	0
234	20231025	155900	143152395	4615	4615	4615	4615	0
235	20231025	155800	143152395	4615	4615	4615	4615	0
236	20231025	155700	143152395	4615	4615	4615	4615	0
237	20231025	155600	143152395	4615	4615	4615	4615	0
238	20231025	155500	143152395	4615	4615	4615	4615	0
239	20231025	155400	143152395	4615	4615	4615	4615	0
240	20231025	155300	143152395	4615	4615	4615	4615	0
241	20231025	155200	143152395	4615	4615	4615	4615	0
242	20231025	155100	143152395	4615	4615	4615	4615	1496
243	20231025	155000	143152395	4615	4615	4615	4615	0
244	20231025	154900	143152395	4615	4615	4615	4615	0
245	20231025	154800	143152395	4615	4615	4615	4615	0
246	20231025	154700	143152395	4615	4615	4615	4615	0
247	20231025	154600	143152395	4615	4615	4615	4615	0
248	20231025	154500	143152395	4615	4615	4615	4615	0
249	20231025	154400	143152395	4615	4615	4615	4615	0
250	20231025	154300	143152395	4615	4615	4615	4615	0
251	20231025	154200	143152395	4615	4615	4615	4615	0
252	20231025	154100	143152395	4615	4615	4615	4615	0
253	20231025	154000	143152395	4615	4615	4615	4615	0
254	20231025	153900	143152395	4615	4615	4615	4615	0
255	20231025	153800	143152395	4615	4615	4615	4615	0
256	20231025	153700	143152395	4615	4615	4615	4615	0
257	20231025	153600	143152395	4615	4615	4615	4615	0
258	20231025	153500	143152395	4615	4615	4615	4615	0
259	20231025	153400	143152395	4615	4615	4615	4615	0
260	20231025	153300	143152395	4615	4615	4615	4615	0
261	20231025	153200	143152395	4615	4615	4615	4615	0
262	20231025	153100	143152395	4615	4615	4615	4615	0
263	20231025	153000	143152395	4615	4615	4615	4615	1496
264	20231025	152900	136248355	4640	4640	4640	4640	0
265	20231025	152800	136248355	4640	4640	4640	4640	0
266	20231025	152700	136248355	4640	4640	4640	4640	0
267	20231025	152600	136248355	4640	4640	4640	4640	0
268	20231025	152500	136248355	4640	4640	4640	4640	0
269	20231025	152400	136248355	4640	4640	4640	4640	0
270	20231025	152300	136248355	4640	4640	4640	4640	0
271	20231025	152200	136248355	4640	4640	4640	4640	0
272	20231025	152100	136248355	4640	4640	4640	4640	0
273	20231025	152000	136248355	4640	4640	4640	4640	0
274	20231025	151900	136248355	4640	4655	4655	4640	1007
275	20231025	151800	131574550	4665	4665	4665	4665	0
276	20231025	151700	131574550	4665	4665	4665	4665	0
277	20231025	151600	131574550	4665	4665	4665	4665	2
278	20231025	151500	131565220	4655	4665	4665	4655	705
279	20231025	151400	128283395	4670	4670	4670	4670	1
280	20231025	151300	128278725	4660	4660	4660	4660	27
281	20231025	151200	128152905	4670	4670	4670	4670	0
282	20231025	151100	128152905	4670	4660	4670	4660	528
283	20231025	151000	125692145	4670	4670	4670	4670	0
284	20231025	150900	125692145	4670	4670	4670	4670	0
285	20231025	150800	125692145	4670	4670	4670	4670	0
286	20231025	150700	125692145	4670	4670	4670	4670	0
287	20231025	150600	125692145	4670	4660	4670	4660	301
288	20231025	150500	124289475	4670	4670	4670	4670	0
289	20231025	150400	124289475	4670	4670	4670	4670	0
290	20231025	150300	124289475	4670	4670	4670	4670	0
291	20231025	150200	124289475	4670	4670	4670	4670	0
292	20231025	150100	124289475	4670	4670	4670	4670	5
293	20231025	150000	124266125	4660	4665	4665	4660	159
294	20231025	145900	123524405	4665	4665	4665	4665	1
295	20231025	145800	123519740	4660	4660	4660	4660	0
296	20231025	145700	123519740	4660	4660	4660	4660	50
297	20231025	145600	123286740	4665	4665	4665	4665	0
298	20231025	145500	123286740	4665	4665	4665	4665	2
299	20231025	145400	123277410	4660	4660	4660	4660	78
300	20231025	145300	122913930	4660	4660	4660	4660	100
301	20231025	145200	122447930	4665	4665	4665	4665	0
302	20231025	145100	122447930	4665	4665	4665	4665	0
303	20231025	145000	122447930	4665	4665	4665	4665	25
304	20231025	144900	122331305	4665	4660	4665	4660	36
305	20231025	144800	122163540	4660	4660	4660	4660	0
306	20231025	144700	122163540	4660	4660	4660	4660	0
307	20231025	144600	122163540	4660	4660	4660	4660	0
308	20231025	144500	122163540	4660	4660	4660	4660	432
309	20231025	144400	120150420	4660	4655	4660	4655	527
310	20231025	144300	117697225	4655	4655	4655	4655	90
311	20231025	144200	117278275	4655	4655	4655	4655	0
312	20231025	144100	117278275	4655	4655	4655	4655	0
313	20231025	144000	117278275	4655	4655	4655	4655	0
314	20231025	143900	117278275	4655	4655	4655	4655	0
315	20231025	143800	117278275	4655	4655	4655	4655	0
316	20231025	143700	117278275	4655	4655	4655	4655	0
317	20231025	143600	117278275	4655	4655	4655	4655	7
318	20231025	143500	117245690	4655	4655	4655	4655	0
319	20231025	143400	117245690	4655	4650	4655	4650	3
320	20231025	143300	117231735	4655	4655	4655	4655	0
321	20231025	143200	117231735	4655	4655	4655	4655	0
322	20231025	143100	117231735	4655	4655	4655	4655	0
323	20231025	143000	117231735	4655	4655	4655	4655	0
324	20231025	142900	117231735	4655	4655	4655	4655	0
325	20231025	142800	117231735	4655	4655	4655	4655	0
326	20231025	142700	117231735	4655	4655	4655	4655	0
327	20231025	142600	117231735	4655	4655	4655	4655	2
328	20231025	142500	117222425	4650	4645	4650	4645	69
329	20231025	142400	116901745	4645	4610	4645	4610	60
330	20231025	142300	116625110	4630	4630	4630	4630	0
331	20231025	142200	116625110	4630	4660	4660	4625	955
332	20231025	142100	112190790	4650	4650	4650	4650	500
333	20231025	142000	109865790	4670	4670	4670	4670	2
334	20231025	141900	109856450	4660	4660	4660	4660	0
335	20231025	141800	109856450	4660	4660	4660	4660	0
336	20231025	141700	109856450	4660	4660	4660	4660	200
337	20231025	141600	108924450	4660	4660	4660	4660	280
338	20231025	141500	107619650	4670	4670	4670	4670	0
339	20231025	141400	107619650	4670	4670	4670	4670	0
340	20231025	141300	107619650	4670	4670	4670	4670	0
341	20231025	141200	107619650	4670	4670	4670	4670	20
342	20231025	141100	107526250	4670	4670	4670	4670	0
343	20231025	141000	107526250	4670	4670	4670	4670	0
344	20231025	140900	107526250	4670	4670	4670	4670	80
345	20231025	140800	107152650	4670	4670	4670	4670	0
346	20231025	140700	107152650	4670	4670	4670	4670	0
347	20231025	140600	107152650	4670	4670	4670	4670	0
348	20231025	140500	107152650	4670	4670	4670	4670	0
349	20231025	140400	107152650	4670	4670	4670	4670	0
350	20231025	140300	107152650	4670	4670	4670	4670	0
351	20231025	140200	107152650	4670	4670	4670	4670	0
352	20231025	140100	107152650	4670	4670	4670	4670	0
353	20231025	140000	107152650	4670	4670	4670	4670	0
354	20231025	135900	107152650	4670	4670	4670	4670	0
355	20231025	135800	107152650	4670	4670	4670	4670	0
356	20231025	135700	107152650	4670	4670	4670	4670	0
357	20231025	135600	107152650	4670	4670	4670	4670	0
358	20231025	135500	107152650	4670	4670	4670	4670	0
359	20231025	135400	107152650	4670	4670	4670	4670	5
360	20231025	135300	107129300	4665	4665	4665	4665	100
361	20231025	135200	106662800	4660	4660	4660	4660	0
362	20231025	135100	106662800	4660	4660	4660	4660	5
363	20231025	135000	106639500	4680	4680	4680	4680	0
364	20231025	134900	106639500	4680	4680	4680	4680	0
365	20231025	134800	106639500	4680	4680	4680	4680	0
366	20231025	134700	106639500	4680	4680	4680	4680	0
367	20231025	134600	106639500	4680	4680	4680	4680	0
368	20231025	134500	106639500	4680	4675	4680	4675	46
369	20231025	134400	106424445	4675	4675	4675	4675	171
370	20231025	134300	105625020	4675	4675	4675	4675	0
371	20231025	134200	105625020	4675	4675	4675	4675	70
372	20231025	134100	105297770	4675	4675	4675	4675	105
373	20231025	134000	104806895	4675	4675	4675	4675	68
374	20231025	133900	104488995	4670	4670	4670	4670	100
375	20231025	133800	104021995	4655	4645	4655	4645	1809
376	20231025	133700	95609440	4645	4645	4645	4645	0
377	20231025	133600	95609440	4645	4645	4645	4645	0
378	20231025	133500	95609440	4645	4645	4645	4645	0
379	20231025	133400	95609440	4645	4645	4645	4645	1
380	20231025	133300	95604795	4640	4640	4640	4640	0
381	20231025	133200	95604795	4640	4640	4640	4640	0
382	20231025	133100	95604795	4640	4640	4640	4640	0
383	20231025	133000	95604795	4640	4640	4640	4640	0
384	20231025	132900	95604795	4640	4640	4640	4640	19
385	20231025	132800	95516635	4640	4630	4640	4630	527
386	20231025	132700	93073840	4630	4630	4630	4630	0
387	20231025	132600	93073840	4630	4630	4630	4630	0
388	20231025	132500	93073840	4630	4630	4630	4630	36
389	20231025	132400	92907160	4625	4625	4625	4625	0
390	20231025	132300	92907160	4625	4625	4625	4625	0
391	20231025	132200	92907160	4625	4625	4625	4625	0
392	20231025	132100	92907160	4625	4625	4625	4625	1
393	20231025	132000	92902535	4615	4615	4615	4615	1
394	20231025	131900	92897920	4620	4620	4620	4620	0
395	20231025	131800	92897920	4620	4640	4640	4620	1101
396	20231025	131700	87803285	4645	4625	4645	4625	1436
397	20231025	131600	81156065	4600	4635	4635	4600	3124
398	20231025	131500	66758825	4640	4640	4640	4640	45
399	20231025	131400	66550025	4645	4645	4645	4645	0
400	20231025	131300	66550025	4645	4645	4645	4645	0
401	20231025	131200	66550025	4645	4645	4645	4645	12
402	20231025	131100	66494285	4650	4650	4650	4650	0
403	20231025	131000	66494285	4650	4650	4650	4650	0
404	20231025	130900	66494285	4650	4650	4650	4650	1
405	20231025	130800	66489635	4655	4655	4655	4655	1
406	20231025	130700	66484980	4650	4650	4650	4650	180
407	20231025	130600	65647980	4660	4660	4660	4660	0
408	20231025	130500	65647980	4660	4660	4660	4660	0
409	20231025	130400	65647980	4660	4660	4660	4650	201
410	20231025	130300	64713065	4665	4665	4665	4665	0
411	20231025	130200	64713065	4665	4665	4665	4665	1
412	20231025	130100	64708400	4660	4660	4660	4660	50
413	20231025	130000	64475400	4665	4665	4665	4665	0
414	20231025	125900	64475400	4665	4665	4665	4665	0
415	20231025	125800	64475400	4665	4665	4665	4665	1
416	20231025	125700	64470735	4660	4660	4660	4660	0
417	20231025	125600	64470735	4660	4660	4660	4660	0
418	20231025	125500	64470735	4660	4660	4660	4660	0
419	20231025	125400	64470735	4660	4660	4660	4660	0
420	20231025	125300	64470735	4660	4660	4660	4660	0
421	20231025	125200	64470735	4660	4660	4660	4660	0
422	20231025	125100	64470735	4660	4660	4660	4660	27
423	20231025	125000	64344915	4660	4660	4660	4660	0
424	20231025	124900	64344915	4660	4660	4660	4660	0
425	20231025	124800	64344915	4660	4660	4660	4660	0
426	20231025	124700	64344915	4660	4660	4660	4660	1
427	20231025	124600	64340255	4660	4660	4660	4660	0
428	20231025	124500	64340255	4660	4660	4660	4660	0
429	20231025	124400	64340255	4660	4660	4660	4660	50
430	20231025	124300	64107255	4660	4660	4660	4660	0
431	20231025	124200	64107255	4660	4660	4660	4660	1
432	20231025	124100	64102595	4655	4655	4655	4655	0
433	20231025	124000	64102595	4655	4655	4655	4655	466
434	20231025	123900	61933365	4670	4670	4670	4670	0
435	20231025	123800	61933365	4670	4670	4670	4670	0
436	20231025	123700	61933365	4670	4670	4670	4670	0
437	20231025	123600	61933365	4670	4670	4670	4670	0
438	20231025	123500	61933365	4670	4670	4670	4670	0
439	20231025	123400	61933365	4670	4670	4670	4670	0
440	20231025	123300	61933365	4670	4670	4670	4670	0
441	20231025	123200	61933365	4670	4670	4670	4670	0
442	20231025	123100	61933365	4670	4670	4670	4670	0
443	20231025	123000	61933365	4670	4670	4670	4670	0
444	20231025	122900	61933365	4670	4670	4670	4670	0
445	20231025	122800	61933365	4670	4670	4670	4670	0
446	20231025	122700	61933365	4670	4670	4670	4670	0
447	20231025	122600	61933365	4670	4670	4670	4670	0
448	20231025	122500	61933365	4670	4670	4670	4655	35
449	20231025	122400	61770230	4670	4670	4670	4670	0
450	20231025	122300	61770230	4670	4670	4670	4670	0
451	20231025	122200	61770230	4670	4670	4670	4670	0
452	20231025	122100	61770230	4670	4670	4670	4670	0
453	20231025	122000	61770230	4670	4670	4670	4670	0
454	20231025	121900	61770230	4670	4670	4670	4670	0
455	20231025	121800	61770230	4670	4670	4670	4670	0
456	20231025	121700	61770230	4670	4670	4670	4670	0
457	20231025	121600	61770230	4670	4670	4670	4670	0
458	20231025	121500	61770230	4670	4670	4670	4670	214
459	20231025	121400	60770850	4670	4670	4670	4670	1
460	20231025	121300	60766180	4660	4660	4660	4660	754
461	20231025	121200	57252540	4675	4675	4675	4675	513
462	20231025	121100	54854265	4680	4680	4680	4680	0
463	20231025	121000	54854265	4680	4680	4680	4680	0
464	20231025	120900	54854265	4680	4680	4680	4680	0
465	20231025	120800	54854265	4680	4680	4680	4680	1
466	20231025	120700	54849585	4675	4675	4675	4675	0
467	20231025	120600	54849585	4675	4675	4675	4675	0
468	20231025	120500	54849585	4675	4675	4675	4675	0
469	20231025	120400	54849585	4675	4675	4675	4675	0
470	20231025	120300	54849585	4675	4675	4675	4675	0
471	20231025	120200	54849585	4675	4675	4675	4675	0
472	20231025	120100	54849585	4675	4675	4675	4675	0
473	20231025	120000	54849585	4675	4675	4675	4675	0
474	20231025	115900	54849585	4675	4675	4675	4675	0
475	20231025	115800	54849585	4675	4675	4675	4675	0
476	20231025	115700	54849585	4675	4675	4675	4675	0
477	20231025	115600	54849585	4675	4675	4675	4675	0
478	20231025	115500	54849585	4675	4675	4675	4675	69
479	20231025	115400	54527010	4675	4675	4675	4675	0
480	20231025	115300	54527010	4675	4675	4675	4675	0
481	20231025	115200	54527010	4675	4675	4675	4675	56
482	20231025	115100	54265210	4680	4680	4680	4680	0
483	20231025	115000	54265210	4680	4680	4680	4680	0
484	20231025	114900	54265210	4680	4680	4680	4680	0
485	20231025	114800	54265210	4680	4680	4680	4680	10
486	20231025	114700	54218410	4680	4680	4680	4680	0
487	20231025	114600	54218410	4680	4680	4680	4680	0
488	20231025	114500	54218410	4680	4680	4680	4680	5
489	20231025	114400	54195010	4675	4675	4675	4675	0
490	20231025	114300	54195010	4675	4675	4675	4675	0
491	20231025	114200	54195010	4675	4675	4675	4675	0
492	20231025	114100	54195010	4675	4675	4675	4675	871
493	20231025	114000	50123085	4680	4680	4680	4680	0
494	20231025	113900	50123085	4680	4680	4680	4680	0
495	20231025	113800	50123085	4680	4680	4680	4680	0
496	20231025	113700	50123085	4680	4680	4680	4680	0
497	20231025	113600	50123085	4680	4680	4680	4680	0
498	20231025	113500	50123085	4680	4680	4680	4680	0
499	20231025	113400	50123085	4680	4680	4680	4680	0
500	20231025	113300	50123085	4680	4680	4680	4680	84
501	20231025	113200	49729965	4680	4680	4680	4680	0
502	20231025	113100	49729965	4680	4680	4680	4680	0
503	20231025	113000	49729965	4680	4680	4680	4680	0
504	20231025	112900	49729965	4680	4680	4680	4680	0
505	20231025	112800	49729965	4680	4680	4680	4680	45
506	20231025	112700	49519365	4690	4690	4690	4690	0
507	20231025	112600	49519365	4690	4690	4690	4690	0
508	20231025	112500	49519365	4690	4690	4690	4690	0
509	20231025	112400	49519365	4690	4690	4690	4690	0
510	20231025	112300	49519365	4690	4690	4690	4690	0
511	20231025	112200	49519365	4690	4690	4690	4690	0
512	20231025	112100	49519365	4690	4690	4690	4690	0
513	20231025	112000	49519365	4690	4690	4690	4690	0
514	20231025	111900	49519365	4690	4690	4690	4690	0
515	20231025	111800	49519365	4690	4690	4690	4690	0
516	20231025	111700	49519365	4690	4690	4690	4690	2
517	20231025	111600	49509985	4675	4675	4675	4675	0
518	20231025	111500	49509985	4675	4675	4675	4675	0
519	20231025	111400	49509985	4675	4675	4675	4675	0
520	20231025	111300	49509985	4675	4675	4675	4675	0
521	20231025	111200	49509985	4675	4675	4675	4675	0
522	20231025	111100	49509985	4675	4685	4685	4675	800
523	20231025	111000	45769845	4695	4695	4695	4695	0
524	20231025	110900	45769845	4695	4695	4695	4695	1
525	20231025	110800	45765150	4700	4700	4700	4700	0
526	20231025	110700	45765150	4700	4700	4700	4700	0
527	20231025	110600	45765150	4700	4690	4700	4690	278
528	20231025	110500	44461240	4685	4685	4685	4685	0
529	20231025	110400	44461240	4685	4685	4685	4685	0
530	20231025	110300	44461240	4685	4685	4685	4685	0
531	20231025	110200	44461240	4685	4680	4685	4680	794
532	20231025	110100	40743080	4675	4665	4675	4665	1434
533	20231025	110000	34049200	4660	4660	4660	4660	0
534	20231025	105900	34049200	4660	4660	4660	4660	0
535	20231025	105800	34049200	4660	4660	4660	4660	0
536	20231025	105700	34049200	4660	4660	4660	4660	0
537	20231025	105600	34049200	4660	4660	4660	4660	0
538	20231025	105500	34049200	4660	4660	4660	4660	0
539	20231025	105400	34049200	4660	4660	4660	4660	0
540	20231025	105300	34049200	4660	4660	4660	4660	0
541	20231025	105200	34049200	4660	4660	4660	4660	173
542	20231025	105100	33243020	4655	4655	4655	4655	0
543	20231025	105000	33243020	4655	4655	4655	4655	0
544	20231025	104900	33243020	4655	4655	4655	4655	0
545	20231025	104800	33243020	4655	4655	4655	4655	0
546	20231025	104700	33243020	4655	4655	4655	4655	0
547	20231025	104600	33243020	4655	4655	4655	4655	0
548	20231025	104500	33243020	4655	4660	4660	4655	21
549	20231025	104400	33145255	4660	4660	4660	4660	0
550	20231025	104300	33145255	4660	4660	4660	4660	0
551	20231025	104200	33145255	4660	4660	4660	4660	0
552	20231025	104100	33145255	4660	4660	4660	4660	0
553	20231025	104000	33145255	4660	4655	4660	4655	3
554	20231025	103900	33131280	4650	4650	4650	4650	0
555	20231025	103800	33131280	4650	4650	4650	4650	0
556	20231025	103700	33131280	4650	4650	4650	4650	0
557	20231025	103600	33131280	4650	4650	4650	4650	100
558	20231025	103500	32666280	4660	4660	4660	4660	0
559	20231025	103400	32666280	4660	4660	4660	4660	0
560	20231025	103300	32666280	4660	4660	4660	4660	0
561	20231025	103200	32666280	4660	4660	4660	4660	1
562	20231025	103100	32661620	4660	4655	4660	4655	101
563	20231025	103000	32191460	4660	4655	4660	4655	2
564	20231025	102900	32182145	4660	4660	4660	4660	0
565	20231025	102800	32182145	4660	4660	4660	4660	1
566	20231025	102700	32177485	4655	4655	4655	4655	1
567	20231025	102600	32172830	4665	4665	4665	4665	0
568	20231025	102500	32172830	4665	4665	4665	4665	0
569	20231025	102400	32172830	4665	4665	4665	4665	1
570	20231025	102300	32168165	4660	4660	4660	4660	0
571	20231025	102200	32168165	4660	4660	4660	4660	0
572	20231025	102100	32168165	4660	4660	4660	4660	122
573	20231025	102000	31599645	4660	4660	4660	4660	0
574	20231025	101900	31599645	4660	4660	4660	4660	0
575	20231025	101800	31599645	4660	4660	4660	4660	0
576	20231025	101700	31599645	4660	4660	4660	4660	0
577	20231025	101600	31599645	4660	4660	4660	4660	0
578	20231025	101500	31599645	4660	4660	4660	4660	0
579	20231025	101400	31599645	4660	4660	4660	4660	1
580	20231025	101300	31594985	4655	4655	4655	4655	10
581	20231025	101200	31548435	4660	4660	4660	4660	0
582	20231025	101100	31548435	4660	4660	4660	4660	0
583	20231025	101000	31548435	4660	4660	4660	4660	0
584	20231025	100900	31548435	4660	4660	4660	4660	0
585	20231025	100800	31548435	4660	4660	4660	4660	0
586	20231025	100700	31548435	4660	4660	4660	4660	0
587	20231025	100600	31548435	4660	4660	4660	4660	42
588	20231025	100500	31352715	4660	4660	4660	4660	0
589	20231025	100400	31352715	4660	4660	4660	4660	0
590	20231025	100300	31352715	4660	4660	4660	4660	0
591	20231025	100200	31352715	4660	4660	4660	4660	0
592	20231025	100100	31352715	4660	4660	4660	4660	0
593	20231025	100000	31352715	4660	4660	4660	4660	0
594	20231025	095900	31352715	4660	4660	4660	4660	0
595	20231025	095800	31352715	4660	4660	4660	4660	0
596	20231025	095700	31352715	4660	4660	4660	4660	0
597	20231025	095600	31352715	4660	4660	4660	4660	0
598	20231025	095500	31352715	4660	4660	4660	4660	0
599	20231025	095400	31352715	4660	4660	4660	4660	0
600	20231025	095300	31352715	4660	4660	4660	4660	0
601	20231025	095200	31352715	4660	4660	4660	4660	0
602	20231025	095100	31352715	4660	4660	4660	4660	0
603	20231025	095000	31352715	4660	4660	4660	4660	0
604	20231025	094900	31352715	4660	4660	4660	4660	0
605	20231025	094800	31352715	4660	4660	4660	4660	0
606	20231025	094700	31352715	4660	4660	4660	4660	0
607	20231025	094600	31352715	4660	4660	4660	4660	1
608	20231025	094500	31348055	4660	4660	4660	4660	0
609	20231025	094400	31348055	4660	4660	4660	4660	0
610	20231025	094300	31348055	4660	4660	4660	4660	0
611	20231025	094200	31348055	4660	4660	4660	4655	226
612	20231025	094100	30295900	4665	4670	4670	4665	981
613	20231025	094000	25719485	4675	4675	4675	4675	0
614	20231025	093900	25719485	4675	4675	4675	4675	0
615	20231025	093800	25719485	4675	4675	4675	4675	0
616	20231025	093700	25719485	4675	4675	4675	4675	0
617	20231025	093600	25719485	4675	4675	4675	4675	0
618	20231025	093500	25719485	4675	4675	4675	4675	0
619	20231025	093400	25719485	4675	4670	4675	4670	22
620	20231025	093300	25616685	4670	4670	4670	4670	1
621	20231025	093200	25612015	4665	4665	4665	4665	31
622	20231025	093100	25467400	4675	4675	4675	4675	0
623	20231025	093000	25467400	4675	4675	4675	4675	1000
624	20231025	092900	20792400	4675	4675	4675	4675	0
625	20231025	092800	20792400	4675	4675	4675	4675	0
626	20231025	092700	20792400	4675	4670	4675	4670	491
627	20231025	092600	18497825	4670	4670	4670	4670	0
628	20231025	092500	18497825	4670	4670	4670	4670	0
629	20231025	092400	18497825	4670	4670	4670	4670	0
630	20231025	092300	18497825	4670	4670	4670	4670	139
631	20231025	092200	17848695	4670	4665	4670	4650	193
632	20231025	092100	16948740	4655	4650	4655	4650	260
633	20231025	092000	15738690	4650	4650	4650	4650	20
634	20231025	091900	15645690	4645	4645	4645	4645	28
635	20231025	091800	15515630	4655	4655	4655	4655	0
636	20231025	091700	15515630	4655	4655	4655	4655	0
637	20231025	091600	15515630	4655	4655	4655	4655	0
638	20231025	091500	15515630	4655	4650	4655	4650	88
639	20231025	091400	15106425	4650	4645	4650	4645	2
640	20231025	091300	15097130	4650	4650	4650	4650	0
641	20231025	091200	15097130	4650	4665	4670	4650	601
642	20231025	091100	12293700	4665	4665	4665	4660	8
643	20231025	091000	12256390	4660	4660	4660	4660	0
644	20231025	090900	12256390	4660	4645	4660	4645	1086
645	20231025	090800	7197560	4640	4640	4640	4640	13
646	20231025	090700	7137240	4645	4645	4645	4645	0
647	20231025	090600	7137240	4645	4645	4645	4645	0
648	20231025	090500	7137240	4645	4645	4645	4645	2
649	20231025	090400	7127950	4640	4645	4645	4640	422
650	20231025	090300	5169370	4645	4645	4645	4645	0
651	20231025	090200	5169370	4645	4645	4645	4645	495
652	20231025	090100	2870095	4640	4645	4645	4640	523
653	20231025	090000	440800	4640	4640	4640	4640	95