KissMeData/098660/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195000	99907140	2670	2670	2670	2670	1120
3	20231025	194900	99907140	2670	2670	2670	2670	0
4	20231025	194800	99907140	2670	2670	2670	2670	0
5	20231025	194700	99907140	2670	2670	2670	2670	0
6	20231025	194600	99907140	2670	2670	2670	2670	0
7	20231025	194500	99907140	2670	2670	2670	2670	0
8	20231025	194400	99907140	2670	2670	2670	2670	0
9	20231025	194300	99907140	2670	2670	2670	2670	0
10	20231025	194200	99907140	2670	2670	2670	2670	0
11	20231025	194100	99907140	2670	2670	2670	2670	0
12	20231025	194000	99907140	2670	2670	2670	2670	0
13	20231025	193900	99907140	2670	2670	2670	2670	0
14	20231025	193800	99907140	2670	2670	2670	2670	0
15	20231025	193700	99907140	2670	2670	2670	2670	0
16	20231025	193600	99907140	2670	2670	2670	2670	0
17	20231025	193500	99907140	2670	2670	2670	2670	0
18	20231025	193400	99907140	2670	2670	2670	2670	0
19	20231025	193300	99907140	2670	2670	2670	2670	0
20	20231025	193200	99907140	2670	2670	2670	2670	0
21	20231025	193100	99907140	2670	2670	2670	2670	0
22	20231025	193000	99907140	2670	2670	2670	2670	0
23	20231025	192900	99907140	2670	2670	2670	2670	0
24	20231025	192800	99907140	2670	2670	2670	2670	0
25	20231025	192700	99907140	2670	2670	2670	2670	0
26	20231025	192600	99907140	2670	2670	2670	2670	0
27	20231025	192500	99907140	2670	2670	2670	2670	0
28	20231025	192400	99907140	2670	2670	2670	2670	0
29	20231025	192300	99907140	2670	2670	2670	2670	0
30	20231025	192200	99907140	2670	2670	2670	2670	0
31	20231025	192100	99907140	2670	2670	2670	2670	0
32	20231025	192000	99907140	2670	2670	2670	2670	1120
33	20231025	191900	99907140	2670	2670	2670	2670	0
34	20231025	191800	99907140	2670	2670	2670	2670	0
35	20231025	191700	99907140	2670	2670	2670	2670	0
36	20231025	191600	99907140	2670	2670	2670	2670	0
37	20231025	191500	99907140	2670	2670	2670	2670	0
38	20231025	191400	99907140	2670	2670	2670	2670	0
39	20231025	191300	99907140	2670	2670	2670	2670	0
40	20231025	191200	99907140	2670	2670	2670	2670	0
41	20231025	191100	99907140	2670	2670	2670	2670	0
42	20231025	191000	99907140	2670	2670	2670	2670	0
43	20231025	190900	99907140	2670	2670	2670	2670	0
44	20231025	190800	99907140	2670	2670	2670	2670	0
45	20231025	190700	99907140	2670	2670	2670	2670	0
46	20231025	190600	99907140	2670	2670	2670	2670	0
47	20231025	190500	99907140	2670	2670	2670	2670	0
48	20231025	190400	99907140	2670	2670	2670	2670	0
49	20231025	190300	99907140	2670	2670	2670	2670	0
50	20231025	190200	99907140	2670	2670	2670	2670	0
51	20231025	190100	99907140	2670	2670	2670	2670	0
52	20231025	190000	99907140	2670	2670	2670	2670	0
53	20231025	185900	99907140	2670	2670	2670	2670	0
54	20231025	185800	99907140	2670	2670	2670	2670	0
55	20231025	185700	99907140	2670	2670	2670	2670	0
56	20231025	185600	99907140	2670	2670	2670	2670	0
57	20231025	185500	99907140	2670	2670	2670	2670	0
58	20231025	185400	99907140	2670	2670	2670	2670	0
59	20231025	185300	99907140	2670	2670	2670	2670	0
60	20231025	185200	99907140	2670	2670	2670	2670	0
61	20231025	185100	99907140	2670	2670	2670	2670	0
62	20231025	185000	99907140	2670	2670	2670	2670	1120
63	20231025	184900	99907140	2670	2670	2670	2670	0
64	20231025	184800	99907140	2670	2670	2670	2670	0
65	20231025	184700	99907140	2670	2670	2670	2670	0
66	20231025	184600	99907140	2670	2670	2670	2670	0
67	20231025	184500	99907140	2670	2670	2670	2670	0
68	20231025	184400	99907140	2670	2670	2670	2670	0
69	20231025	184300	99907140	2670	2670	2670	2670	0
70	20231025	184200	99907140	2670	2670	2670	2670	0
71	20231025	184100	99907140	2670	2670	2670	2670	0
72	20231025	184000	99907140	2670	2670	2670	2670	0
73	20231025	183900	99907140	2670	2670	2670	2670	0
74	20231025	183800	99907140	2670	2670	2670	2670	0
75	20231025	183700	99907140	2670	2670	2670	2670	0
76	20231025	183600	99907140	2670	2670	2670	2670	0
77	20231025	183500	99907140	2670	2670	2670	2670	0
78	20231025	183400	99907140	2670	2670	2670	2670	0
79	20231025	183300	99907140	2670	2670	2670	2670	0
80	20231025	183200	99907140	2670	2670	2670	2670	0
81	20231025	183100	99907140	2670	2670	2670	2670	0
82	20231025	183000	99907140	2670	2670	2670	2670	0
83	20231025	182900	99907140	2670	2670	2670	2670	0
84	20231025	182800	99907140	2670	2670	2670	2670	0
85	20231025	182700	99907140	2670	2670	2670	2670	0
86	20231025	182600	99907140	2670	2670	2670	2670	0
87	20231025	182500	99907140	2670	2670	2670	2670	0
88	20231025	182400	99907140	2670	2670	2670	2670	0
89	20231025	182300	99907140	2670	2670	2670	2670	0
90	20231025	182200	99907140	2670	2670	2670	2670	0
91	20231025	182100	99907140	2670	2670	2670	2670	0
92	20231025	182000	99907140	2670	2670	2670	2670	1120
93	20231025	181900	99907140	2670	2670	2670	2670	0
94	20231025	181800	99907140	2670	2670	2670	2670	0
95	20231025	181700	99907140	2670	2670	2670	2670	0
96	20231025	181600	99907140	2670	2670	2670	2670	0
97	20231025	181500	99907140	2670	2670	2670	2670	0
98	20231025	181400	99907140	2670	2670	2670	2670	0
99	20231025	181300	99907140	2670	2670	2670	2670	0
100	20231025	181200	99907140	2670	2670	2670	2670	0
101	20231025	181100	99907140	2670	2670	2670	2670	0
102	20231025	181000	99907140	2670	2670	2670	2670	0
103	20231025	180900	99907140	2670	2670	2670	2670	0
104	20231025	180800	99907140	2670	2670	2670	2670	0
105	20231025	180700	99907140	2670	2670	2670	2670	0
106	20231025	180600	99907140	2670	2670	2670	2670	0
107	20231025	180500	99907140	2670	2670	2670	2670	0
108	20231025	180400	99907140	2670	2670	2670	2670	0
109	20231025	180300	99907140	2670	2670	2670	2670	0
110	20231025	180200	99907140	2670	2670	2670	2670	0
111	20231025	180100	99907140	2670	2670	2670	2670	0
112	20231025	180000	99907140	2670	2670	2670	2670	0
113	20231025	175900	99907140	2670	2670	2670	2670	0
114	20231025	175800	99907140	2670	2670	2670	2670	0
115	20231025	175700	99907140	2670	2670	2670	2670	0
116	20231025	175600	99907140	2670	2670	2670	2670	0
117	20231025	175500	99907140	2670	2670	2670	2670	0
118	20231025	175400	99907140	2670	2670	2670	2670	0
119	20231025	175300	99907140	2670	2670	2670	2670	0
120	20231025	175200	99907140	2670	2670	2670	2670	0
121	20231025	175100	99907140	2670	2670	2670	2670	0
122	20231025	175000	99907140	2670	2670	2670	2670	1120
123	20231025	174900	99907140	2670	2670	2670	2670	0
124	20231025	174800	99907140	2670	2670	2670	2670	0
125	20231025	174700	99907140	2670	2670	2670	2670	0
126	20231025	174600	99907140	2670	2670	2670	2670	0
127	20231025	174500	99907140	2670	2670	2670	2670	0
128	20231025	174400	99907140	2670	2670	2670	2670	0
129	20231025	174300	99907140	2670	2670	2670	2670	0
130	20231025	174200	99907140	2670	2670	2670	2670	0
131	20231025	174100	99907140	2670	2670	2670	2670	0
132	20231025	174000	99907140	2670	2670	2670	2670	0
133	20231025	173900	99907140	2670	2670	2670	2670	0
134	20231025	173800	99907140	2670	2670	2670	2670	0
135	20231025	173700	99907140	2670	2670	2670	2670	0
136	20231025	173600	99907140	2670	2670	2670	2670	0
137	20231025	173500	99907140	2670	2670	2670	2670	0
138	20231025	173400	99907140	2670	2670	2670	2670	0
139	20231025	173300	99907140	2670	2670	2670	2670	0
140	20231025	173200	99907140	2670	2670	2670	2670	0
141	20231025	173100	99907140	2670	2670	2670	2670	0
142	20231025	173000	99907140	2670	2670	2670	2670	0
143	20231025	172900	99907140	2670	2670	2670	2670	0
144	20231025	172800	99907140	2670	2670	2670	2670	0
145	20231025	172700	99907140	2670	2670	2670	2670	0
146	20231025	172600	99907140	2670	2670	2670	2670	0
147	20231025	172500	99907140	2670	2670	2670	2670	0
148	20231025	172400	99907140	2670	2670	2670	2670	0
149	20231025	172300	99907140	2670	2670	2670	2670	0
150	20231025	172200	99907140	2670	2670	2670	2670	0
151	20231025	172100	99907140	2670	2670	2670	2670	0
152	20231025	172000	99907140	2670	2670	2670	2670	1120
153	20231025	171900	99907140	2670	2670	2670	2670	0
154	20231025	171800	99907140	2670	2670	2670	2670	0
155	20231025	171700	99907140	2670	2670	2670	2670	0
156	20231025	171600	99907140	2670	2670	2670	2670	0
157	20231025	171500	99907140	2670	2670	2670	2670	0
158	20231025	171400	99907140	2670	2670	2670	2670	0
159	20231025	171300	99907140	2670	2670	2670	2670	0
160	20231025	171200	99907140	2670	2670	2670	2670	0
161	20231025	171100	99907140	2670	2670	2670	2670	0
162	20231025	171000	99907140	2670	2670	2670	2670	0
163	20231025	170900	99907140	2670	2670	2670	2670	0
164	20231025	170800	99907140	2670	2670	2670	2670	0
165	20231025	170700	99907140	2670	2670	2670	2670	0
166	20231025	170600	99907140	2670	2670	2670	2670	0
167	20231025	170500	99907140	2670	2670	2670	2670	0
168	20231025	170400	99907140	2670	2670	2670	2670	0
169	20231025	170300	99907140	2670	2670	2670	2670	0
170	20231025	170200	99907140	2670	2670	2670	2670	0
171	20231025	170100	99907140	2670	2670	2670	2670	0
172	20231025	170000	99907140	2670	2670	2670	2670	0
173	20231025	165900	99907140	2670	2670	2670	2670	0
174	20231025	165800	99907140	2670	2670	2670	2670	0
175	20231025	165700	99907140	2670	2670	2670	2670	0
176	20231025	165600	99907140	2670	2670	2670	2670	0
177	20231025	165500	99907140	2670	2670	2670	2670	0
178	20231025	165400	99907140	2670	2670	2670	2670	0
179	20231025	165300	99907140	2670	2670	2670	2670	0
180	20231025	165200	99907140	2670	2670	2670	2670	0
181	20231025	165100	99907140	2670	2670	2670	2670	0
182	20231025	165000	99907140	2670	2670	2670	2670	1120
183	20231025	164900	99907140	2670	2670	2670	2670	0
184	20231025	164800	99907140	2670	2670	2670	2670	0
185	20231025	164700	99907140	2670	2670	2670	2670	0
186	20231025	164600	99907140	2670	2670	2670	2670	0
187	20231025	164500	99907140	2670	2670	2670	2670	0
188	20231025	164400	99907140	2670	2670	2670	2670	0
189	20231025	164300	99907140	2670	2670	2670	2670	0
190	20231025	164200	99907140	2670	2670	2670	2670	0
191	20231025	164100	99907140	2670	2670	2670	2670	0
192	20231025	164000	99907140	2670	2670	2670	2670	0
193	20231025	163900	99907140	2670	2670	2670	2670	0
194	20231025	163800	99907140	2670	2670	2670	2670	0
195	20231025	163700	99907140	2670	2670	2670	2670	0
196	20231025	163600	99907140	2670	2670	2670	2670	0
197	20231025	163500	99907140	2670	2670	2670	2670	0
198	20231025	163400	99907140	2670	2670	2670	2670	0
199	20231025	163300	99907140	2670	2670	2670	2670	0
200	20231025	163200	99907140	2670	2670	2670	2670	0
201	20231025	163100	99907140	2670	2670	2670	2670	0
202	20231025	163000	99907140	2670	2670	2670	2670	0
203	20231025	162900	99907140	2670	2670	2670	2670	0
204	20231025	162800	99907140	2670	2670	2670	2670	0
205	20231025	162700	99907140	2670	2670	2670	2670	0
206	20231025	162600	99907140	2670	2670	2670	2670	0
207	20231025	162500	99907140	2670	2670	2670	2670	0
208	20231025	162400	99907140	2670	2670	2670	2670	0
209	20231025	162300	99907140	2670	2670	2670	2670	0
210	20231025	162200	99907140	2670	2670	2670	2670	0
211	20231025	162100	99907140	2670	2670	2670	2670	0
212	20231025	162000	99907140	2670	2670	2670	2670	1120
213	20231025	161900	99907140	2670	2670	2670	2670	0
214	20231025	161800	99907140	2670	2670	2670	2670	0
215	20231025	161700	99907140	2670	2670	2670	2670	0
216	20231025	161600	99907140	2670	2670	2670	2670	0
217	20231025	161500	99907140	2670	2670	2670	2670	0
218	20231025	161400	99907140	2670	2670	2670	2670	0
219	20231025	161300	99907140	2670	2670	2670	2670	0
220	20231025	161200	99907140	2670	2670	2670	2670	0
221	20231025	161100	99907140	2670	2670	2670	2670	0
222	20231025	161000	99907140	2670	2670	2670	2670	0
223	20231025	160900	99907140	2670	2670	2670	2670	0
224	20231025	160800	99907140	2670	2670	2670	2670	0
225	20231025	160700	99907140	2670	2670	2670	2670	0
226	20231025	160600	99907140	2670	2670	2670	2670	0
227	20231025	160500	99907140	2670	2670	2670	2670	0
228	20231025	160400	99907140	2670	2670	2670	2670	0
229	20231025	160300	99907140	2670	2670	2670	2670	0
230	20231025	160200	99907140	2670	2670	2670	2670	0
231	20231025	160100	99907140	2670	2670	2670	2670	0
232	20231025	160000	99907140	2670	2670	2670	2670	0
233	20231025	155900	99907140	2670	2670	2670	2670	0
234	20231025	155800	99907140	2670	2670	2670	2670	0
235	20231025	155700	99907140	2670	2670	2670	2670	0
236	20231025	155600	99907140	2670	2670	2670	2670	0
237	20231025	155500	99907140	2670	2670	2670	2670	0
238	20231025	155400	99907140	2670	2670	2670	2670	0
239	20231025	155300	99907140	2670	2670	2670	2670	0
240	20231025	155200	99907140	2670	2670	2670	2670	0
241	20231025	155100	99907140	2670	2670	2670	2670	0
242	20231025	155000	99907140	2670	2670	2670	2670	1120
243	20231025	154900	99907140	2670	2670	2670	2670	0
244	20231025	154800	99907140	2670	2670	2670	2670	0
245	20231025	154700	99907140	2670	2670	2670	2670	0
246	20231025	154600	99907140	2670	2670	2670	2670	0
247	20231025	154500	99907140	2670	2670	2670	2670	0
248	20231025	154400	99907140	2670	2670	2670	2670	0
249	20231025	154300	99907140	2670	2670	2670	2670	0
250	20231025	154200	99907140	2670	2670	2670	2670	0
251	20231025	154100	99907140	2670	2670	2670	2670	0
252	20231025	154000	99907140	2670	2670	2670	2670	0
253	20231025	153900	99907140	2670	2670	2670	2670	0
254	20231025	153800	99907140	2670	2670	2670	2670	0
255	20231025	153700	99907140	2670	2670	2670	2670	0
256	20231025	153600	99907140	2670	2670	2670	2670	0
257	20231025	153500	99907140	2670	2670	2670	2670	0
258	20231025	153400	99907140	2670	2670	2670	2670	0
259	20231025	153300	99907140	2670	2670	2670	2670	0
260	20231025	153200	99907140	2670	2670	2670	2670	0
261	20231025	153100	99907140	2670	2670	2670	2670	0
262	20231025	153000	99907140	2670	2670	2670	2670	1120
263	20231025	152900	96916740	2670	2670	2670	2670	0
264	20231025	152800	96916740	2670	2670	2670	2670	0
265	20231025	152700	96916740	2670	2670	2670	2670	0
266	20231025	152600	96916740	2670	2670	2670	2670	0
267	20231025	152500	96916740	2670	2670	2670	2670	0
268	20231025	152400	96916740	2670	2670	2670	2670	0
269	20231025	152300	96916740	2670	2670	2670	2670	0
270	20231025	152200	96916740	2670	2670	2670	2670	0
271	20231025	152100	96916740	2670	2670	2670	2670	0
272	20231025	152000	96916740	2670	2670	2670	2670	0
273	20231025	151900	96916740	2670	2675	2675	2670	55
274	20231025	151800	96769640	2670	2670	2670	2670	70
275	20231025	151700	96582740	2675	2675	2675	2675	46
276	20231025	151600	96459690	2670	2670	2670	2670	0
277	20231025	151500	96459690	2670	2670	2670	2670	104
278	20231025	151400	96182010	2675	2675	2675	2675	0
279	20231025	151300	96182010	2675	2675	2675	2675	0
280	20231025	151200	96182010	2675	2675	2675	2675	0
281	20231025	151100	96182010	2675	2675	2675	2675	0
282	20231025	151000	96182010	2675	2675	2675	2675	0
283	20231025	150900	96182010	2675	2675	2675	2675	0
284	20231025	150800	96182010	2675	2675	2675	2675	12
285	20231025	150700	96149910	2660	2660	2660	2660	0
286	20231025	150600	96149910	2660	2660	2660	2660	0
287	20231025	150500	96149910	2660	2660	2660	2660	0
288	20231025	150400	96149910	2660	2660	2660	2660	0
289	20231025	150300	96149910	2660	2660	2660	2660	0
290	20231025	150200	96149910	2660	2660	2660	2660	0
291	20231025	150100	96149910	2660	2660	2660	2660	0
292	20231025	150000	96149910	2660	2660	2660	2660	0
293	20231025	145900	96149910	2660	2660	2660	2660	0
294	20231025	145800	96149910	2660	2660	2660	2660	0
295	20231025	145700	96149910	2660	2660	2660	2660	0
296	20231025	145600	96149910	2660	2665	2665	2660	23
297	20231025	145500	96088715	2660	2660	2660	2660	0
298	20231025	145400	96088715	2660	2660	2660	2660	0
299	20231025	145300	96088715	2660	2660	2660	2660	0
300	20231025	145200	96088715	2660	2660	2660	2660	0
301	20231025	145100	96088715	2660	2660	2660	2660	0
302	20231025	145000	96088715	2660	2665	2665	2660	107
303	20231025	144900	95803710	2675	2675	2675	2675	0
304	20231025	144800	95803710	2675	2675	2675	2675	0
305	20231025	144700	95803710	2675	2675	2675	2675	0
306	20231025	144600	95803710	2675	2675	2675	2675	26
307	20231025	144500	95734160	2665	2665	2670	2660	633
308	20231025	144400	94045185	2670	2670	2670	2670	0
309	20231025	144300	94045185	2670	2670	2670	2670	0
310	20231025	144200	94045185	2670	2670	2670	2670	1
311	20231025	144100	94042515	2660	2660	2660	2660	0
312	20231025	144000	94042515	2660	2665	2665	2660	107
313	20231025	143900	93757890	2670	2670	2670	2670	0
314	20231025	143800	93757890	2670	2670	2670	2670	249
315	20231025	143700	93093060	2670	2670	2670	2670	0
316	20231025	143600	93093060	2670	2670	2670	2670	0
317	20231025	143500	93093060	2670	2670	2670	2670	133
318	20231025	143400	92737950	2670	2670	2670	2670	0
319	20231025	143300	92737950	2670	2670	2670	2670	0
320	20231025	143200	92737950	2670	2670	2670	2670	1
321	20231025	143100	92735280	2660	2675	2675	2660	133
322	20231025	143000	92381000	2675	2675	2675	2675	0
323	20231025	142900	92381000	2675	2675	2675	2675	0
324	20231025	142800	92381000	2675	2675	2675	2675	43
325	20231025	142700	92265975	2680	2680	2680	2680	12
326	20231025	142600	92233815	2680	2680	2680	2680	0
327	20231025	142500	92233815	2680	2680	2680	2680	1
328	20231025	142400	92231135	2680	2680	2680	2680	0
329	20231025	142300	92231135	2680	2680	2680	2680	0
330	20231025	142200	92231135	2680	2680	2680	2680	100
331	20231025	142100	91963135	2680	2680	2680	2680	261
332	20231025	142000	91263655	2680	2680	2680	2680	6
333	20231025	141900	91247575	2680	2680	2680	2680	0
334	20231025	141800	91247575	2680	2680	2680	2680	0
335	20231025	141700	91247575	2680	2680	2680	2680	0
336	20231025	141600	91247575	2680	2680	2680	2680	0
337	20231025	141500	91247575	2680	2680	2680	2680	0
338	20231025	141400	91247575	2680	2680	2680	2680	4
339	20231025	141300	91236855	2680	2675	2680	2675	2
340	20231025	141200	91231500	2680	2680	2680	2680	0
341	20231025	141100	91231500	2680	2680	2680	2680	0
342	20231025	141000	91231500	2680	2680	2680	2680	0
343	20231025	140900	91231500	2680	2680	2680	2680	0
344	20231025	140800	91231500	2680	2680	2680	2680	0
345	20231025	140700	91231500	2680	2680	2680	2680	0
346	20231025	140600	91231500	2680	2680	2680	2680	0
347	20231025	140500	91231500	2680	2680	2680	2680	0
348	20231025	140400	91231500	2680	2680	2680	2680	863
349	20231025	140300	88918660	2680	2680	2680	2680	0
350	20231025	140200	88918660	2680	2680	2680	2680	0
351	20231025	140100	88918660	2680	2680	2680	2680	0
352	20231025	140000	88918660	2680	2680	2680	2680	7
353	20231025	135900	88899900	2680	2680	2680	2680	0
354	20231025	135800	88899900	2680	2680	2680	2680	0
355	20231025	135700	88899900	2680	2680	2680	2680	7
356	20231025	135600	88881140	2680	2680	2680	2680	0
357	20231025	135500	88881140	2680	2680	2680	2680	0
358	20231025	135400	88881140	2680	2680	2680	2680	7
359	20231025	135300	88862380	2680	2680	2680	2680	0
360	20231025	135200	88862380	2680	2680	2680	2680	0
361	20231025	135100	88862380	2680	2680	2680	2680	22
362	20231025	135000	88803420	2690	2690	2690	2690	0
363	20231025	134900	88803420	2690	2690	2690	2690	936
364	20231025	134800	86285580	2695	2695	2695	2695	0
365	20231025	134700	86285580	2695	2695	2695	2695	457
366	20231025	134600	85053965	2700	2700	2700	2700	0
367	20231025	134500	85053965	2700	2700	2700	2700	182
368	20231025	134400	84562565	2705	2705	2705	2705	0
369	20231025	134300	84562565	2705	2705	2705	2705	0
370	20231025	134200	84562565	2705	2705	2705	2705	0
371	20231025	134100	84562565	2705	2705	2705	2705	412
372	20231025	134000	83448105	2710	2710	2710	2710	0
373	20231025	133900	83448105	2710	2710	2710	2710	0
374	20231025	133800	83448105	2710	2710	2710	2710	0
375	20231025	133700	83448105	2710	2710	2710	2710	0
376	20231025	133600	83448105	2710	2710	2710	2710	0
377	20231025	133500	83448105	2710	2710	2710	2710	216
378	20231025	133400	82862745	2710	2710	2710	2710	0
379	20231025	133300	82862745	2710	2710	2710	2710	7
380	20231025	133200	82843775	2710	2710	2710	2710	0
381	20231025	133100	82843775	2710	2710	2710	2710	4
382	20231025	133000	82832935	2710	2710	2710	2710	7
383	20231025	132900	82813965	2710	2710	2710	2710	0
384	20231025	132800	82813965	2710	2710	2710	2710	625
385	20231025	132700	81120215	2705	2705	2705	2705	7
386	20231025	132600	81101280	2705	2705	2705	2705	0
387	20231025	132500	81101280	2705	2705	2705	2705	0
388	20231025	132400	81101280	2705	2705	2705	2705	7
389	20231025	132300	81082345	2705	2705	2705	2705	0
390	20231025	132200	81082345	2705	2705	2705	2705	24
391	20231025	132100	81017425	2705	2705	2705	2705	0
392	20231025	132000	81017425	2705	2705	2705	2705	9
393	20231025	131900	80993080	2705	2705	2705	2705	0
394	20231025	131800	80993080	2705	2705	2705	2705	7
395	20231025	131700	80974145	2705	2705	2705	2705	0
396	20231025	131600	80974145	2705	2705	2705	2705	0
397	20231025	131500	80974145	2705	2695	2705	2695	360
398	20231025	131400	80000415	2695	2695	2695	2695	0
399	20231025	131300	80000415	2695	2695	2695	2695	0
400	20231025	131200	80000415	2695	2695	2695	2695	12
401	20231025	131100	79968075	2695	2695	2695	2695	0
402	20231025	131000	79968075	2695	2695	2695	2695	0
403	20231025	130900	79968075	2695	2695	2695	2695	7
404	20231025	130800	79949210	2695	2700	2700	2695	254
405	20231025	130700	79264155	2705	2705	2705	2705	0
406	20231025	130600	79264155	2705	2705	2705	2705	0
407	20231025	130500	79264155	2705	2705	2705	2705	0
408	20231025	130400	79264155	2705	2705	2705	2705	18
409	20231025	130300	79215465	2695	2700	2700	2695	7
410	20231025	130200	79196595	2695	2695	2695	2695	0
411	20231025	130100	79196595	2695	2695	2695	2695	0
412	20231025	130000	79196595	2695	2695	2700	2695	239
413	20231025	125900	78551565	2695	2695	2695	2695	0
414	20231025	125800	78551565	2695	2695	2695	2695	0
415	20231025	125700	78551565	2695	2695	2695	2695	7
416	20231025	125600	78532700	2695	2695	2695	2695	0
417	20231025	125500	78532700	2695	2695	2695	2695	0
418	20231025	125400	78532700	2695	2695	2695	2695	7
419	20231025	125300	78513835	2695	2695	2695	2695	0
420	20231025	125200	78513835	2695	2695	2695	2695	0
421	20231025	125100	78513835	2695	2695	2695	2695	7
422	20231025	125000	78494970	2695	2695	2695	2695	0
423	20231025	124900	78494970	2695	2695	2695	2695	0
424	20231025	124800	78494970	2695	2695	2695	2695	7
425	20231025	124700	78476105	2695	2695	2695	2695	0
426	20231025	124600	78476105	2695	2695	2695	2695	0
427	20231025	124500	78476105	2695	2695	2695	2695	7
428	20231025	124400	78457240	2695	2695	2695	2695	0
429	20231025	124300	78457240	2695	2710	2710	2695	847
430	20231025	124200	76170415	2700	2700	2700	2700	51
431	20231025	124100	76032715	2700	2700	2700	2700	506
432	20231025	124000	74666515	2695	2695	2695	2695	0
433	20231025	123900	74666515	2695	2695	2695	2695	7
434	20231025	123800	74647650	2695	2695	2695	2695	239
435	20231025	123700	74003545	2690	2690	2690	2690	5
436	20231025	123600	73990095	2690	2690	2690	2690	7
437	20231025	123500	73971265	2690	2690	2690	2690	0
438	20231025	123400	73971265	2690	2690	2690	2690	1
439	20231025	123300	73968575	2695	2695	2695	2695	0
440	20231025	123200	73968575	2695	2695	2695	2695	0
441	20231025	123100	73968575	2695	2685	2695	2685	469
442	20231025	123000	72706090	2675	2675	2675	2675	7
443	20231025	122900	72687365	2675	2670	2675	2670	8
444	20231025	122800	72665970	2660	2660	2660	2660	0
445	20231025	122700	72665970	2660	2660	2660	2660	7
446	20231025	122600	72647350	2660	2660	2660	2660	0
447	20231025	122500	72647350	2660	2660	2660	2660	0
448	20231025	122400	72647350	2660	2660	2660	2660	7
449	20231025	122300	72628730	2660	2660	2660	2660	57
450	20231025	122200	72477110	2660	2660	2660	2660	115
451	20231025	122100	72171210	2660	2660	2660	2660	7
452	20231025	122000	72152590	2660	2660	2660	2660	0
453	20231025	121900	72152590	2660	2660	2660	2660	0
454	20231025	121800	72152590	2660	2660	2660	2660	7
455	20231025	121700	72133970	2660	2660	2660	2660	0
456	20231025	121600	72133970	2660	2660	2660	2660	0
457	20231025	121500	72133970	2660	2660	2660	2660	82
458	20231025	121400	71915850	2675	2675	2675	2675	0
459	20231025	121300	71915850	2675	2675	2675	2675	211
460	20231025	121200	71351425	2675	2675	2675	2675	7
461	20231025	121100	71332700	2675	2680	2680	2675	1200
462	20231025	121000	68121880	2675	2675	2675	2675	0
463	20231025	120900	68121880	2675	2675	2675	2675	7
464	20231025	120800	68103155	2675	2670	2675	2670	999
465	20231025	120700	65434835	2670	2670	2670	2670	0
466	20231025	120600	65434835	2670	2660	2670	2660	800
467	20231025	120500	63304905	2660	2660	2660	2660	0
468	20231025	120400	63304905	2660	2660	2660	2660	0
469	20231025	120300	63304905	2660	2660	2660	2660	7
470	20231025	120200	63286285	2660	2660	2660	2660	0
471	20231025	120100	63286285	2660	2660	2660	2660	0
472	20231025	120000	63286285	2660	2660	2660	2660	1
473	20231025	115900	63283625	2670	2670	2670	2670	0
474	20231025	115800	63283625	2670	2670	2670	2670	3
475	20231025	115700	63275615	2670	2670	2670	2670	0
476	20231025	115600	63275615	2670	2670	2670	2670	0
477	20231025	115500	63275615	2670	2670	2670	2670	0
478	20231025	115400	63275615	2670	2670	2670	2670	204
479	20231025	115300	62730935	2670	2670	2670	2670	2
480	20231025	115200	62725595	2670	2670	2670	2670	0
481	20231025	115100	62725595	2670	2670	2670	2670	31
482	20231025	115000	62642825	2675	2675	2675	2675	0
483	20231025	114900	62642825	2675	2675	2675	2675	0
484	20231025	114800	62642825	2675	2675	2675	2675	0
485	20231025	114700	62642825	2675	2675	2675	2675	0
486	20231025	114600	62642825	2675	2675	2675	2675	0
487	20231025	114500	62642825	2675	2675	2675	2675	0
488	20231025	114400	62642825	2675	2675	2675	2675	0
489	20231025	114300	62642825	2675	2675	2675	2675	0
490	20231025	114200	62642825	2675	2675	2675	2675	0
491	20231025	114100	62642825	2675	2675	2675	2675	0
492	20231025	114000	62642825	2675	2675	2675	2675	35
493	20231025	113900	62549200	2670	2670	2670	2670	7
494	20231025	113800	62530510	2670	2670	2670	2670	0
495	20231025	113700	62530510	2670	2670	2670	2670	0
496	20231025	113600	62530510	2670	2670	2670	2670	7
497	20231025	113500	62511820	2670	2670	2670	2670	0
498	20231025	113400	62511820	2670	2670	2670	2670	0
499	20231025	113300	62511820	2670	2670	2670	2670	7
500	20231025	113200	62493130	2670	2670	2670	2670	7
501	20231025	113100	62474440	2670	2670	2670	2670	0
502	20231025	113000	62474440	2670	2670	2670	2670	0
503	20231025	112900	62474440	2670	2670	2670	2670	0
504	20231025	112800	62474440	2670	2670	2670	2670	0
505	20231025	112700	62474440	2670	2660	2670	2660	87
506	20231025	112600	62242220	2660	2660	2660	2660	0
507	20231025	112500	62242220	2660	2660	2660	2660	0
508	20231025	112400	62242220	2660	2660	2660	2660	8
509	20231025	112300	62220940	2660	2660	2660	2660	0
510	20231025	112200	62220940	2660	2660	2660	2660	0
511	20231025	112100	62220940	2660	2660	2660	2660	8
512	20231025	112000	62199660	2660	2660	2660	2660	0
513	20231025	111900	62199660	2660	2660	2660	2660	0
514	20231025	111800	62199660	2660	2660	2660	2660	8
515	20231025	111700	62178380	2660	2660	2660	2660	0
516	20231025	111600	62178380	2660	2660	2660	2660	0
517	20231025	111500	62178380	2660	2660	2660	2660	8
518	20231025	111400	62157100	2660	2660	2660	2660	0
519	20231025	111300	62157100	2660	2660	2660	2660	0
520	20231025	111200	62157100	2660	2660	2660	2660	8
521	20231025	111100	62135820	2660	2660	2660	2660	0
522	20231025	111000	62135820	2660	2660	2660	2660	0
523	20231025	110900	62135820	2660	2660	2660	2660	8
524	20231025	110800	62114540	2660	2660	2660	2660	0
525	20231025	110700	62114540	2660	2660	2660	2660	0
526	20231025	110600	62114540	2660	2660	2660	2660	8
527	20231025	110500	62093260	2660	2660	2660	2660	0
528	20231025	110400	62093260	2660	2660	2660	2660	0
529	20231025	110300	62093260	2660	2660	2660	2660	8
530	20231025	110200	62071980	2660	2660	2660	2660	0
531	20231025	110100	62071980	2660	2660	2660	2660	0
532	20231025	110000	62071980	2660	2660	2660	2660	14
533	20231025	105900	62034740	2660	2660	2660	2660	0
534	20231025	105800	62034740	2660	2660	2660	2660	56
535	20231025	105700	61885780	2660	2660	2660	2660	8
536	20231025	105600	61864500	2660	2660	2660	2660	0
537	20231025	105500	61864500	2660	2660	2660	2660	0
538	20231025	105400	61864500	2660	2665	2665	2660	190
539	20231025	105300	61358410	2665	2665	2665	2665	67
540	20231025	105200	61179855	2665	2670	2670	2665	958
541	20231025	105100	58626140	2675	2690	2690	2675	913
542	20231025	105000	56183450	2690	2690	2690	2690	200
543	20231025	104900	55645450	2685	2685	2685	2685	66
544	20231025	104800	55468240	2685	2685	2685	2685	0
545	20231025	104700	55468240	2685	2685	2685	2685	0
546	20231025	104600	55468240	2685	2685	2685	2685	0
547	20231025	104500	55468240	2685	2675	2685	2675	30
548	20231025	104400	55387720	2685	2685	2685	2685	0
549	20231025	104300	55387720	2685	2685	2685	2685	0
550	20231025	104200	55387720	2685	2675	2685	2675	47
551	20231025	104100	55261685	2675	2675	2675	2675	2
552	20231025	104000	55256335	2675	2675	2675	2675	0
553	20231025	103900	55256335	2675	2675	2675	2675	8
554	20231025	103800	55234935	2670	2670	2670	2670	0
555	20231025	103700	55234935	2670	2670	2670	2670	0
556	20231025	103600	55234935	2670	2670	2670	2670	17
557	20231025	103500	55189545	2680	2680	2680	2680	0
558	20231025	103400	55189545	2680	2680	2680	2680	0
559	20231025	103300	55189545	2680	2680	2680	2680	0
560	20231025	103200	55189545	2680	2680	2680	2680	1
561	20231025	103100	55186865	2670	2680	2680	2670	1650
562	20231025	103000	50780915	2680	2680	2680	2680	8
563	20231025	102900	50759475	2680	2680	2680	2680	0
564	20231025	102800	50759475	2680	2680	2680	2680	0
565	20231025	102700	50759475	2680	2680	2680	2680	8
566	20231025	102600	50738035	2680	2680	2680	2680	0
567	20231025	102500	50738035	2680	2680	2680	2680	0
568	20231025	102400	50738035	2680	2680	2680	2680	8
569	20231025	102300	50716595	2680	2680	2680	2680	1
570	20231025	102200	50713915	2680	2680	2680	2680	0
571	20231025	102100	50713915	2680	2680	2680	2680	8
572	20231025	102000	50692475	2680	2680	2680	2680	0
573	20231025	101900	50692475	2680	2680	2680	2680	0
574	20231025	101800	50692475	2680	2680	2680	2680	8
575	20231025	101700	50671035	2680	2680	2680	2680	0
576	20231025	101600	50671035	2680	2680	2680	2680	300
577	20231025	101500	49867035	2680	2680	2680	2680	8
578	20231025	101400	49845595	2680	2680	2680	2680	0
579	20231025	101300	49845595	2680	2680	2680	2680	0
580	20231025	101200	49845595	2680	2700	2700	2680	1210
581	20231025	101100	46598015	2700	2700	2700	2690	44
582	20231025	101000	46479280	2700	2700	2700	2700	469
583	20231025	100900	45212980	2700	2700	2700	2700	407
584	20231025	100800	44114080	2700	2700	2700	2700	0
585	20231025	100700	44114080	2700	2700	2700	2700	0
586	20231025	100600	44114080	2700	2700	2700	2700	141
587	20231025	100500	43733380	2700	2695	2700	2695	353
588	20231025	100400	42780325	2700	2700	2700	2700	0
589	20231025	100300	42780325	2700	2700	2700	2700	23
590	20231025	100200	42718225	2700	2700	2700	2700	27
591	20231025	100100	42645325	2690	2690	2690	2690	1
592	20231025	100000	42642635	2700	2685	2700	2685	352
593	20231025	095900	41692360	2685	2690	2690	2685	922
594	20231025	095800	39216355	2690	2690	2690	2690	320
595	20231025	095700	38355555	2690	2695	2700	2690	350
596	20231025	095600	37410830	2700	2700	2700	2700	0
597	20231025	095500	37410830	2700	2685	2700	2685	435
598	20231025	095400	36240620	2685	2685	2685	2685	0
599	20231025	095300	36240620	2685	2685	2685	2685	0
600	20231025	095200	36240620	2685	2685	2685	2685	1
601	20231025	095100	36237935	2685	2685	2685	2685	0
602	20231025	095000	36237935	2685	2685	2685	2685	345
603	20231025	094900	35311610	2670	2670	2670	2670	0
604	20231025	094800	35311610	2670	2670	2670	2670	86
605	20231025	094700	35081990	2670	2675	2675	2670	1869
606	20231025	094600	30089740	2675	2675	2675	2675	0
607	20231025	094500	30089740	2675	2675	2675	2675	8
608	20231025	094400	30068340	2675	2675	2675	2675	143
609	20231025	094300	29685815	2670	2670	2670	2670	0
610	20231025	094200	29685815	2670	2670	2670	2670	5
611	20231025	094100	29672465	2675	2675	2675	2675	0
612	20231025	094000	29672465	2675	2675	2675	2675	56
613	20231025	093900	29522665	2675	2675	2675	2675	0
614	20231025	093800	29522665	2675	2675	2675	2675	203
615	20231025	093700	28979640	2670	2670	2670	2670	0
616	20231025	093600	28979640	2670	2670	2670	2670	8
617	20231025	093500	28958280	2670	2670	2670	2670	0
618	20231025	093400	28958280	2670	2670	2670	2670	50
619	20231025	093300	28824780	2670	2670	2670	2670	30
620	20231025	093200	28744680	2670	2670	2670	2670	0
621	20231025	093100	28744680	2670	2670	2670	2670	0
622	20231025	093000	28744680	2670	2670	2670	2670	1
623	20231025	092900	28742010	2675	2675	2675	2675	43
624	20231025	092800	28626985	2675	2675	2675	2675	80
625	20231025	092700	28412985	2675	2675	2675	2675	27
626	20231025	092600	28340760	2675	2675	2675	2675	25
627	20231025	092500	28273885	2670	2670	2670	2670	196
628	20231025	092400	27750565	2675	2675	2675	2675	8
629	20231025	092300	27729165	2670	2675	2675	2670	469
630	20231025	092200	26475800	2675	2675	2675	2675	0
631	20231025	092100	26475800	2675	2675	2675	2675	8
632	20231025	092000	26454400	2675	2680	2680	2675	446
633	20231025	091900	25260450	2695	2695	2695	2695	0
634	20231025	091800	25260450	2695	2695	2695	2695	0
635	20231025	091700	25260450	2695	2695	2695	2695	48
636	20231025	091600	25131090	2680	2680	2680	2680	0
637	20231025	091500	25131090	2680	2680	2680	2680	103
638	20231025	091400	24855050	2680	2680	2680	2680	27
639	20231025	091300	24782690	2680	2680	2680	2680	6
640	20231025	091200	24766610	2680	2680	2680	2680	2
641	20231025	091100	24761250	2680	2680	2680	2680	60
642	20231025	091000	24600450	2690	2680	2690	2675	1210
643	20231025	090900	21346840	2690	2675	2690	2670	76
644	20231025	090800	21142555	2670	2670	2670	2670	0
645	20231025	090700	21142555	2670	2670	2670	2670	193
646	20231025	090600	20627245	2690	2670	2690	2670	341
647	20231025	090500	19714775	2670	2670	2670	2670	0
648	20231025	090400	19714775	2670	2685	2685	2670	1659
649	20231025	090300	15284000	2690	2680	2690	2680	207
650	20231025	090200	14728205	2685	2680	2685	2680	687
651	20231025	090100	12886355	2675	2675	2675	2675	585
652	20231025	090000	11321480	2680	2680	2680	2680	4031