KissMeData/424760/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205900	21714796	1860	1860	1860	1860	284
3	20231025	205800	21714796	1860	1860	1860	1860	0
4	20231025	205700	21714796	1860	1860	1860	1860	0
5	20231025	205600	21714796	1860	1860	1860	1860	0
6	20231025	205500	21714796	1860	1860	1860	1860	0
7	20231025	205400	21714796	1860	1860	1860	1860	0
8	20231025	205300	21714796	1860	1860	1860	1860	0
9	20231025	205200	21714796	1860	1860	1860	1860	0
10	20231025	205100	21714796	1860	1860	1860	1860	0
11	20231025	205000	21714796	1860	1860	1860	1860	0
12	20231025	204900	21714796	1860	1860	1860	1860	0
13	20231025	204800	21714796	1860	1860	1860	1860	0
14	20231025	204700	21714796	1860	1860	1860	1860	0
15	20231025	204600	21714796	1860	1860	1860	1860	0
16	20231025	204500	21714796	1860	1860	1860	1860	0
17	20231025	204400	21714796	1860	1860	1860	1860	0
18	20231025	204300	21714796	1860	1860	1860	1860	0
19	20231025	204200	21714796	1860	1860	1860	1860	0
20	20231025	204100	21714796	1860	1860	1860	1860	0
21	20231025	204000	21714796	1860	1860	1860	1860	0
22	20231025	203900	21714796	1860	1860	1860	1860	0
23	20231025	203800	21714796	1860	1860	1860	1860	0
24	20231025	203700	21714796	1860	1860	1860	1860	0
25	20231025	203600	21714796	1860	1860	1860	1860	0
26	20231025	203500	21714796	1860	1860	1860	1860	0
27	20231025	203400	21714796	1860	1860	1860	1860	0
28	20231025	203300	21714796	1860	1860	1860	1860	0
29	20231025	203200	21714796	1860	1860	1860	1860	0
30	20231025	203100	21714796	1860	1860	1860	1860	0
31	20231025	203000	21714796	1860	1860	1860	1860	0
32	20231025	202900	21714796	1860	1860	1860	1860	284
33	20231025	202800	21714796	1860	1860	1860	1860	0
34	20231025	202700	21714796	1860	1860	1860	1860	0
35	20231025	202600	21714796	1860	1860	1860	1860	0
36	20231025	202500	21714796	1860	1860	1860	1860	0
37	20231025	202400	21714796	1860	1860	1860	1860	0
38	20231025	202300	21714796	1860	1860	1860	1860	0
39	20231025	202200	21714796	1860	1860	1860	1860	0
40	20231025	202100	21714796	1860	1860	1860	1860	0
41	20231025	202000	21714796	1860	1860	1860	1860	0
42	20231025	201900	21714796	1860	1860	1860	1860	0
43	20231025	201800	21714796	1860	1860	1860	1860	0
44	20231025	201700	21714796	1860	1860	1860	1860	0
45	20231025	201600	21714796	1860	1860	1860	1860	0
46	20231025	201500	21714796	1860	1860	1860	1860	0
47	20231025	201400	21714796	1860	1860	1860	1860	0
48	20231025	201300	21714796	1860	1860	1860	1860	0
49	20231025	201200	21714796	1860	1860	1860	1860	0
50	20231025	201100	21714796	1860	1860	1860	1860	0
51	20231025	201000	21714796	1860	1860	1860	1860	0
52	20231025	200900	21714796	1860	1860	1860	1860	0
53	20231025	200800	21714796	1860	1860	1860	1860	0
54	20231025	200700	21714796	1860	1860	1860	1860	0
55	20231025	200600	21714796	1860	1860	1860	1860	0
56	20231025	200500	21714796	1860	1860	1860	1860	0
57	20231025	200400	21714796	1860	1860	1860	1860	0
58	20231025	200300	21714796	1860	1860	1860	1860	0
59	20231025	200200	21714796	1860	1860	1860	1860	0
60	20231025	200100	21714796	1860	1860	1860	1860	0
61	20231025	200000	21714796	1860	1860	1860	1860	0
62	20231025	195900	21714796	1860	1860	1860	1860	284
63	20231025	195800	21714796	1860	1860	1860	1860	0
64	20231025	195700	21714796	1860	1860	1860	1860	0
65	20231025	195600	21714796	1860	1860	1860	1860	0
66	20231025	195500	21714796	1860	1860	1860	1860	0
67	20231025	195400	21714796	1860	1860	1860	1860	0
68	20231025	195300	21714796	1860	1860	1860	1860	0
69	20231025	195200	21714796	1860	1860	1860	1860	0
70	20231025	195100	21714796	1860	1860	1860	1860	0
71	20231025	195000	21714796	1860	1860	1860	1860	0
72	20231025	194900	21714796	1860	1860	1860	1860	0
73	20231025	194800	21714796	1860	1860	1860	1860	0
74	20231025	194700	21714796	1860	1860	1860	1860	0
75	20231025	194600	21714796	1860	1860	1860	1860	0
76	20231025	194500	21714796	1860	1860	1860	1860	0
77	20231025	194400	21714796	1860	1860	1860	1860	0
78	20231025	194300	21714796	1860	1860	1860	1860	0
79	20231025	194200	21714796	1860	1860	1860	1860	0
80	20231025	194100	21714796	1860	1860	1860	1860	0
81	20231025	194000	21714796	1860	1860	1860	1860	0
82	20231025	193900	21714796	1860	1860	1860	1860	0
83	20231025	193800	21714796	1860	1860	1860	1860	0
84	20231025	193700	21714796	1860	1860	1860	1860	0
85	20231025	193600	21714796	1860	1860	1860	1860	0
86	20231025	193500	21714796	1860	1860	1860	1860	0
87	20231025	193400	21714796	1860	1860	1860	1860	0
88	20231025	193300	21714796	1860	1860	1860	1860	0
89	20231025	193200	21714796	1860	1860	1860	1860	0
90	20231025	193100	21714796	1860	1860	1860	1860	0
91	20231025	193000	21714796	1860	1860	1860	1860	0
92	20231025	192900	21714796	1860	1860	1860	1860	284
93	20231025	192800	21714796	1860	1860	1860	1860	0
94	20231025	192700	21714796	1860	1860	1860	1860	0
95	20231025	192600	21714796	1860	1860	1860	1860	0
96	20231025	192500	21714796	1860	1860	1860	1860	0
97	20231025	192400	21714796	1860	1860	1860	1860	0
98	20231025	192300	21714796	1860	1860	1860	1860	0
99	20231025	192200	21714796	1860	1860	1860	1860	0
100	20231025	192100	21714796	1860	1860	1860	1860	0
101	20231025	192000	21714796	1860	1860	1860	1860	0
102	20231025	191900	21714796	1860	1860	1860	1860	0
103	20231025	191800	21714796	1860	1860	1860	1860	0
104	20231025	191700	21714796	1860	1860	1860	1860	0
105	20231025	191600	21714796	1860	1860	1860	1860	0
106	20231025	191500	21714796	1860	1860	1860	1860	0
107	20231025	191400	21714796	1860	1860	1860	1860	0
108	20231025	191300	21714796	1860	1860	1860	1860	0
109	20231025	191200	21714796	1860	1860	1860	1860	0
110	20231025	191100	21714796	1860	1860	1860	1860	0
111	20231025	191000	21714796	1860	1860	1860	1860	0
112	20231025	190900	21714796	1860	1860	1860	1860	0
113	20231025	190800	21714796	1860	1860	1860	1860	0
114	20231025	190700	21714796	1860	1860	1860	1860	0
115	20231025	190600	21714796	1860	1860	1860	1860	0
116	20231025	190500	21714796	1860	1860	1860	1860	0
117	20231025	190400	21714796	1860	1860	1860	1860	0
118	20231025	190300	21714796	1860	1860	1860	1860	0
119	20231025	190200	21714796	1860	1860	1860	1860	0
120	20231025	190100	21714796	1860	1860	1860	1860	0
121	20231025	190000	21714796	1860	1860	1860	1860	0
122	20231025	185900	21714796	1860	1860	1860	1860	284
123	20231025	185800	21714796	1860	1860	1860	1860	0
124	20231025	185700	21714796	1860	1860	1860	1860	0
125	20231025	185600	21714796	1860	1860	1860	1860	0
126	20231025	185500	21714796	1860	1860	1860	1860	0
127	20231025	185400	21714796	1860	1860	1860	1860	0
128	20231025	185300	21714796	1860	1860	1860	1860	0
129	20231025	185200	21714796	1860	1860	1860	1860	0
130	20231025	185100	21714796	1860	1860	1860	1860	0
131	20231025	185000	21714796	1860	1860	1860	1860	0
132	20231025	184900	21714796	1860	1860	1860	1860	0
133	20231025	184800	21714796	1860	1860	1860	1860	0
134	20231025	184700	21714796	1860	1860	1860	1860	0
135	20231025	184600	21714796	1860	1860	1860	1860	0
136	20231025	184500	21714796	1860	1860	1860	1860	0
137	20231025	184400	21714796	1860	1860	1860	1860	0
138	20231025	184300	21714796	1860	1860	1860	1860	0
139	20231025	184200	21714796	1860	1860	1860	1860	0
140	20231025	184100	21714796	1860	1860	1860	1860	0
141	20231025	184000	21714796	1860	1860	1860	1860	0
142	20231025	183900	21714796	1860	1860	1860	1860	0
143	20231025	183800	21714796	1860	1860	1860	1860	0
144	20231025	183700	21714796	1860	1860	1860	1860	0
145	20231025	183600	21714796	1860	1860	1860	1860	0
146	20231025	183500	21714796	1860	1860	1860	1860	0
147	20231025	183400	21714796	1860	1860	1860	1860	0
148	20231025	183300	21714796	1860	1860	1860	1860	0
149	20231025	183200	21714796	1860	1860	1860	1860	0
150	20231025	183100	21714796	1860	1860	1860	1860	0
151	20231025	183000	21714796	1860	1860	1860	1860	0
152	20231025	182900	21714796	1860	1860	1860	1860	284
153	20231025	182800	21714796	1860	1860	1860	1860	0
154	20231025	182700	21714796	1860	1860	1860	1860	0
155	20231025	182600	21714796	1860	1860	1860	1860	0
156	20231025	182500	21714796	1860	1860	1860	1860	0
157	20231025	182400	21714796	1860	1860	1860	1860	0
158	20231025	182300	21714796	1860	1860	1860	1860	0
159	20231025	182200	21714796	1860	1860	1860	1860	0
160	20231025	182100	21714796	1860	1860	1860	1860	0
161	20231025	182000	21714796	1860	1860	1860	1860	0
162	20231025	181900	21714796	1860	1860	1860	1860	0
163	20231025	181800	21714796	1860	1860	1860	1860	0
164	20231025	181700	21714796	1860	1860	1860	1860	0
165	20231025	181600	21714796	1860	1860	1860	1860	0
166	20231025	181500	21714796	1860	1860	1860	1860	0
167	20231025	181400	21714796	1860	1860	1860	1860	0
168	20231025	181300	21714796	1860	1860	1860	1860	0
169	20231025	181200	21714796	1860	1860	1860	1860	0
170	20231025	181100	21714796	1860	1860	1860	1860	0
171	20231025	181000	21714796	1860	1860	1860	1860	0
172	20231025	180900	21714796	1860	1860	1860	1860	0
173	20231025	180800	21714796	1860	1860	1860	1860	0
174	20231025	180700	21714796	1860	1860	1860	1860	0
175	20231025	180600	21714796	1860	1860	1860	1860	0
176	20231025	180500	21714796	1860	1860	1860	1860	0
177	20231025	180400	21714796	1860	1860	1860	1860	0
178	20231025	180300	21714796	1860	1860	1860	1860	0
179	20231025	180200	21714796	1860	1860	1860	1860	0
180	20231025	180100	21714796	1860	1860	1860	1860	0
181	20231025	180000	21714796	1860	1860	1860	1860	0
182	20231025	175900	21714796	1860	1860	1860	1860	284
183	20231025	175800	21714796	1860	1860	1860	1860	0
184	20231025	175700	21714796	1860	1860	1860	1860	0
185	20231025	175600	21714796	1860	1860	1860	1860	0
186	20231025	175500	21714796	1860	1860	1860	1860	0
187	20231025	175400	21714796	1860	1860	1860	1860	0
188	20231025	175300	21714796	1860	1860	1860	1860	0
189	20231025	175200	21714796	1860	1860	1860	1860	0
190	20231025	175100	21714796	1860	1860	1860	1860	0
191	20231025	175000	21714796	1860	1860	1860	1860	0
192	20231025	174900	21714796	1860	1860	1860	1860	0
193	20231025	174800	21714796	1860	1860	1860	1860	0
194	20231025	174700	21714796	1860	1860	1860	1860	0
195	20231025	174600	21714796	1860	1860	1860	1860	0
196	20231025	174500	21714796	1860	1860	1860	1860	0
197	20231025	174400	21714796	1860	1860	1860	1860	0
198	20231025	174300	21714796	1860	1860	1860	1860	0
199	20231025	174200	21714796	1860	1860	1860	1860	0
200	20231025	174100	21714796	1860	1860	1860	1860	0
201	20231025	174000	21714796	1860	1860	1860	1860	0
202	20231025	173900	21714796	1860	1860	1860	1860	0
203	20231025	173800	21714796	1860	1860	1860	1860	0
204	20231025	173700	21714796	1860	1860	1860	1860	0
205	20231025	173600	21714796	1860	1860	1860	1860	0
206	20231025	173500	21714796	1860	1860	1860	1860	0
207	20231025	173400	21714796	1860	1860	1860	1860	0
208	20231025	173300	21714796	1860	1860	1860	1860	0
209	20231025	173200	21714796	1860	1860	1860	1860	0
210	20231025	173100	21714796	1860	1860	1860	1860	0
211	20231025	173000	21714796	1860	1860	1860	1860	0
212	20231025	172900	21714796	1860	1860	1860	1860	284
213	20231025	172800	21714796	1860	1860	1860	1860	0
214	20231025	172700	21714796	1860	1860	1860	1860	0
215	20231025	172600	21714796	1860	1860	1860	1860	0
216	20231025	172500	21714796	1860	1860	1860	1860	0
217	20231025	172400	21714796	1860	1860	1860	1860	0
218	20231025	172300	21714796	1860	1860	1860	1860	0
219	20231025	172200	21714796	1860	1860	1860	1860	0
220	20231025	172100	21714796	1860	1860	1860	1860	0
221	20231025	172000	21714796	1860	1860	1860	1860	0
222	20231025	171900	21714796	1860	1860	1860	1860	0
223	20231025	171800	21714796	1860	1860	1860	1860	0
224	20231025	171700	21714796	1860	1860	1860	1860	0
225	20231025	171600	21714796	1860	1860	1860	1860	0
226	20231025	171500	21714796	1860	1860	1860	1860	0
227	20231025	171400	21714796	1860	1860	1860	1860	0
228	20231025	171300	21714796	1860	1860	1860	1860	0
229	20231025	171200	21714796	1860	1860	1860	1860	0
230	20231025	171100	21714796	1860	1860	1860	1860	0
231	20231025	171000	21714796	1860	1860	1860	1860	0
232	20231025	170900	21714796	1860	1860	1860	1860	0
233	20231025	170800	21714796	1860	1860	1860	1860	0
234	20231025	170700	21714796	1860	1860	1860	1860	0
235	20231025	170600	21714796	1860	1860	1860	1860	0
236	20231025	170500	21714796	1860	1860	1860	1860	0
237	20231025	170400	21714796	1860	1860	1860	1860	0
238	20231025	170300	21714796	1860	1860	1860	1860	0
239	20231025	170200	21714796	1860	1860	1860	1860	0
240	20231025	170100	21714796	1860	1860	1860	1860	0
241	20231025	170000	21714796	1860	1860	1860	1860	0
242	20231025	165900	21714796	1860	1860	1860	1860	284
243	20231025	165800	21714796	1860	1860	1860	1860	0
244	20231025	165700	21714796	1860	1860	1860	1860	0
245	20231025	165600	21714796	1860	1860	1860	1860	0
246	20231025	165500	21714796	1860	1860	1860	1860	0
247	20231025	165400	21714796	1860	1860	1860	1860	0
248	20231025	165300	21714796	1860	1860	1860	1860	0
249	20231025	165200	21714796	1860	1860	1860	1860	0
250	20231025	165100	21714796	1860	1860	1860	1860	0
251	20231025	165000	21714796	1860	1860	1860	1860	0
252	20231025	164900	21714796	1860	1860	1860	1860	0
253	20231025	164800	21714796	1860	1860	1860	1860	0
254	20231025	164700	21714796	1860	1860	1860	1860	0
255	20231025	164600	21714796	1860	1860	1860	1860	0
256	20231025	164500	21714796	1860	1860	1860	1860	0
257	20231025	164400	21714796	1860	1860	1860	1860	0
258	20231025	164300	21714796	1860	1860	1860	1860	0
259	20231025	164200	21714796	1860	1860	1860	1860	0
260	20231025	164100	21714796	1860	1860	1860	1860	0
261	20231025	164000	21714796	1860	1860	1860	1860	0
262	20231025	163900	21714796	1860	1860	1860	1860	0
263	20231025	163800	21714796	1860	1860	1860	1860	0
264	20231025	163700	21714796	1860	1860	1860	1860	0
265	20231025	163600	21714796	1860	1860	1860	1860	0
266	20231025	163500	21714796	1860	1860	1860	1860	0
267	20231025	163400	21714796	1860	1860	1860	1860	0
268	20231025	163300	21714796	1860	1860	1860	1860	0
269	20231025	163200	21714796	1860	1860	1860	1860	0
270	20231025	163100	21714796	1860	1860	1860	1860	0
271	20231025	163000	21714796	1860	1860	1860	1860	0
272	20231025	162900	21714796	1860	1860	1860	1860	284
273	20231025	162800	21714796	1860	1860	1860	1860	0
274	20231025	162700	21714796	1860	1860	1860	1860	0
275	20231025	162600	21714796	1860	1860	1860	1860	0
276	20231025	162500	21714796	1860	1860	1860	1860	0
277	20231025	162400	21714796	1860	1860	1860	1860	0
278	20231025	162300	21714796	1860	1860	1860	1860	0
279	20231025	162200	21714796	1860	1860	1860	1860	0
280	20231025	162100	21714796	1860	1860	1860	1860	0
281	20231025	162000	21714796	1860	1860	1860	1860	0
282	20231025	161900	21714796	1860	1860	1860	1860	0
283	20231025	161800	21714796	1860	1860	1860	1860	0
284	20231025	161700	21714796	1860	1860	1860	1860	0
285	20231025	161600	21714796	1860	1860	1860	1860	0
286	20231025	161500	21714796	1860	1860	1860	1860	0
287	20231025	161400	21714796	1860	1860	1860	1860	0
288	20231025	161300	21714796	1860	1860	1860	1860	0
289	20231025	161200	21714796	1860	1860	1860	1860	0
290	20231025	161100	21714796	1860	1860	1860	1860	0
291	20231025	161000	21714796	1860	1860	1860	1860	0
292	20231025	160900	21714796	1860	1860	1860	1860	0
293	20231025	160800	21714796	1860	1860	1860	1860	0
294	20231025	160700	21714796	1860	1860	1860	1860	0
295	20231025	160600	21714796	1860	1860	1860	1860	0
296	20231025	160500	21714796	1860	1860	1860	1860	0
297	20231025	160400	21714796	1860	1860	1860	1860	0
298	20231025	160300	21714796	1860	1860	1860	1860	0
299	20231025	160200	21714796	1860	1860	1860	1860	0
300	20231025	160100	21714796	1860	1860	1860	1860	0
301	20231025	160000	21714796	1860	1860	1860	1860	0
302	20231025	155900	21714796	1860	1860	1860	1860	284
303	20231025	155800	21714796	1860	1860	1860	1860	0
304	20231025	155700	21714796	1860	1860	1860	1860	0
305	20231025	155600	21714796	1860	1860	1860	1860	0
306	20231025	155500	21714796	1860	1860	1860	1860	0
307	20231025	155400	21714796	1860	1860	1860	1860	0
308	20231025	155300	21714796	1860	1860	1860	1860	0
309	20231025	155200	21714796	1860	1860	1860	1860	0
310	20231025	155100	21714796	1860	1860	1860	1860	0
311	20231025	155000	21714796	1860	1860	1860	1860	0
312	20231025	154900	21714796	1860	1860	1860	1860	0
313	20231025	154800	21714796	1860	1860	1860	1860	0
314	20231025	154700	21714796	1860	1860	1860	1860	0
315	20231025	154600	21714796	1860	1860	1860	1860	0
316	20231025	154500	21714796	1860	1860	1860	1860	0
317	20231025	154400	21714796	1860	1860	1860	1860	0
318	20231025	154300	21714796	1860	1860	1860	1860	0
319	20231025	154200	21714796	1860	1860	1860	1860	0
320	20231025	154100	21714796	1860	1860	1860	1860	0
321	20231025	154000	21714796	1860	1860	1860	1860	0
322	20231025	153900	21714796	1860	1860	1860	1860	0
323	20231025	153800	21714796	1860	1860	1860	1860	0
324	20231025	153700	21714796	1860	1860	1860	1860	0
325	20231025	153600	21714796	1860	1860	1860	1860	0
326	20231025	153500	21714796	1860	1860	1860	1860	0
327	20231025	153400	21714796	1860	1860	1860	1860	0
328	20231025	153300	21714796	1860	1860	1860	1860	0
329	20231025	153200	21714796	1860	1860	1860	1860	0
330	20231025	153100	21714796	1860	1860	1860	1860	0
331	20231025	153000	21714796	1860	1860	1860	1860	284
332	20231025	152900	21186556	1861	1861	1861	1861	0
333	20231025	152800	21186556	1861	1861	1861	1861	0
334	20231025	152700	21186556	1861	1861	1861	1861	0
335	20231025	152600	21186556	1861	1861	1861	1861	0
336	20231025	152500	21186556	1861	1861	1861	1861	0
337	20231025	152400	21186556	1861	1861	1861	1861	0
338	20231025	152300	21186556	1861	1861	1861	1861	0
339	20231025	152200	21186556	1861	1861	1861	1861	0
340	20231025	152100	21186556	1861	1861	1861	1861	0
341	20231025	152000	21186556	1861	1861	1861	1861	0
342	20231025	151900	21186556	1861	1833	1861	1832	788
343	20231025	151800	19734707	1837	1837	1837	1837	1
344	20231025	151700	19732870	1820	1820	1822	1820	260
345	20231025	151600	19259622	1820	1820	1820	1820	0
346	20231025	151500	19259622	1820	1820	1820	1820	0
347	20231025	151400	19259622	1820	1820	1820	1820	0
348	20231025	151300	19259622	1820	1820	1820	1820	100
349	20231025	151200	19077622	1816	1816	1816	1816	250
350	20231025	151100	18623622	1816	1816	1816	1816	0
351	20231025	151000	18623622	1816	1816	1816	1816	0
352	20231025	150900	18623622	1816	1816	1816	1816	0
353	20231025	150800	18623622	1816	1816	1816	1816	0
354	20231025	150700	18623622	1816	1817	1817	1816	342
355	20231025	150600	18002440	1818	1818	1818	1818	11
356	20231025	150500	17982442	1822	1822	1822	1822	1
357	20231025	150400	17980620	1823	1823	1823	1823	0
358	20231025	150300	17980620	1823	1823	1823	1823	0
359	20231025	150200	17980620	1823	1823	1823	1823	2
360	20231025	150100	17976974	1824	1824	1824	1824	0
361	20231025	150000	17976974	1824	1824	1824	1824	0
362	20231025	145900	17976974	1824	1824	1824	1824	0
363	20231025	145800	17976974	1824	1824	1824	1824	0
364	20231025	145700	17976974	1824	1824	1824	1824	0
365	20231025	145600	17976974	1824	1824	1824	1824	0
366	20231025	145500	17976974	1824	1824	1824	1824	0
367	20231025	145400	17976974	1824	1824	1824	1824	0
368	20231025	145300	17976974	1824	1824	1824	1824	0
369	20231025	145200	17976974	1824	1824	1824	1824	0
370	20231025	145100	17976974	1824	1824	1824	1824	0
371	20231025	145000	17976974	1824	1824	1824	1824	0
372	20231025	144900	17976974	1824	1824	1824	1824	0
373	20231025	144800	17976974	1824	1824	1824	1824	0
374	20231025	144700	17976974	1824	1824	1824	1824	0
375	20231025	144600	17976974	1824	1824	1824	1824	0
376	20231025	144500	17976974	1824	1824	1824	1824	0
377	20231025	144400	17976974	1824	1824	1824	1824	0
378	20231025	144300	17976974	1824	1824	1824	1824	0
379	20231025	144200	17976974	1824	1824	1824	1824	0
380	20231025	144100	17976974	1824	1824	1824	1824	0
381	20231025	144000	17976974	1824	1824	1824	1824	0
382	20231025	143900	17976974	1824	1824	1824	1824	0
383	20231025	143800	17976974	1824	1824	1824	1824	0
384	20231025	143700	17976974	1824	1824	1824	1824	0
385	20231025	143600	17976974	1824	1824	1824	1824	0
386	20231025	143500	17976974	1824	1824	1824	1824	0
387	20231025	143400	17976974	1824	1824	1824	1824	40
388	20231025	143300	17904014	1815	1815	1815	1815	0
389	20231025	143200	17904014	1815	1817	1817	1815	100
390	20231025	143100	17722506	1824	1816	1824	1816	319
391	20231025	143000	17141602	1825	1825	1825	1825	0
392	20231025	142900	17141602	1825	1825	1825	1825	0
393	20231025	142800	17141602	1825	1825	1825	1825	0
394	20231025	142700	17141602	1825	1825	1825	1825	0
395	20231025	142600	17141602	1825	1825	1825	1825	0
396	20231025	142500	17141602	1825	1825	1825	1825	0
397	20231025	142400	17141602	1825	1825	1825	1825	0
398	20231025	142300	17141602	1825	1825	1825	1825	0
399	20231025	142200	17141602	1825	1825	1825	1825	0
400	20231025	142100	17141602	1825	1825	1825	1825	0
401	20231025	142000	17141602	1825	1825	1825	1825	0
402	20231025	141900	17141602	1825	1825	1825	1825	0
403	20231025	141800	17141602	1825	1825	1825	1825	0
404	20231025	141700	17141602	1825	1825	1825	1825	20
405	20231025	141600	17105102	1825	1825	1825	1825	0
406	20231025	141500	17105102	1825	1825	1825	1825	0
407	20231025	141400	17105102	1825	1825	1825	1825	0
408	20231025	141300	17105102	1825	1825	1825	1825	0
409	20231025	141200	17105102	1825	1825	1825	1825	0
410	20231025	141100	17105102	1825	1825	1825	1825	0
411	20231025	141000	17105102	1825	1825	1825	1825	0
412	20231025	140900	17105102	1825	1825	1825	1825	0
413	20231025	140800	17105102	1825	1825	1825	1825	0
414	20231025	140700	17105102	1825	1825	1825	1825	0
415	20231025	140600	17105102	1825	1825	1825	1825	0
416	20231025	140500	17105102	1825	1825	1825	1825	0
417	20231025	140400	17105102	1825	1825	1825	1825	2
418	20231025	140300	17101452	1825	1825	1825	1825	0
419	20231025	140200	17101452	1825	1825	1825	1825	0
420	20231025	140100	17101452	1825	1825	1825	1825	0
421	20231025	140000	17101452	1825	1823	1825	1823	982
422	20231025	135900	15310656	1817	1817	1817	1817	0
423	20231025	135800	15310656	1817	1817	1817	1817	0
424	20231025	135700	15310656	1817	1817	1817	1817	0
425	20231025	135600	15310656	1817	1817	1817	1817	0
426	20231025	135500	15310656	1817	1817	1817	1817	0
427	20231025	135400	15310656	1817	1817	1817	1817	0
428	20231025	135300	15310656	1817	1817	1817	1817	0
429	20231025	135200	15310656	1817	1817	1817	1817	0
430	20231025	135100	15310656	1817	1817	1817	1817	0
431	20231025	135000	15310656	1817	1817	1817	1817	0
432	20231025	134900	15310656	1817	1817	1817	1817	0
433	20231025	134800	15310656	1817	1817	1817	1817	0
434	20231025	134700	15310656	1817	1817	1817	1817	0
435	20231025	134600	15310656	1817	1817	1817	1817	0
436	20231025	134500	15310656	1817	1817	1817	1817	0
437	20231025	134400	15310656	1817	1817	1817	1817	0
438	20231025	134300	15310656	1817	1817	1817	1817	0
439	20231025	134200	15310656	1817	1817	1817	1817	0
440	20231025	134100	15310656	1817	1817	1817	1817	0
441	20231025	134000	15310656	1817	1818	1818	1817	2
442	20231025	133900	15307021	1819	1819	1819	1819	0
443	20231025	133800	15307021	1819	1819	1819	1819	42
444	20231025	133700	15230623	1818	1818	1818	1818	0
445	20231025	133600	15230623	1818	1818	1818	1818	3
446	20231025	133500	15225169	1818	1818	1818	1818	0
447	20231025	133400	15225169	1818	1818	1818	1818	0
448	20231025	133300	15225169	1818	1818	1818	1818	0
449	20231025	133200	15225169	1818	1818	1818	1818	0
450	20231025	133100	15225169	1818	1818	1818	1818	0
451	20231025	133000	15225169	1818	1818	1818	1818	0
452	20231025	132900	15225169	1818	1818	1818	1818	0
453	20231025	132800	15225169	1818	1818	1818	1818	0
454	20231025	132700	15225169	1818	1818	1818	1818	0
455	20231025	132600	15225169	1818	1818	1818	1818	0
456	20231025	132500	15225169	1818	1813	1818	1813	2
457	20231025	132400	15221538	1813	1813	1813	1813	0
458	20231025	132300	15221538	1813	1813	1813	1813	0
459	20231025	132200	15221538	1813	1813	1813	1813	0
460	20231025	132100	15221538	1813	1813	1813	1813	0
461	20231025	132000	15221538	1813	1813	1813	1813	0
462	20231025	131900	15221538	1813	1813	1813	1813	0
463	20231025	131800	15221538	1813	1813	1813	1813	0
464	20231025	131700	15221538	1813	1813	1813	1813	0
465	20231025	131600	15221538	1813	1813	1813	1813	0
466	20231025	131500	15221538	1813	1813	1813	1813	0
467	20231025	131400	15221538	1813	1813	1813	1813	0
468	20231025	131300	15221538	1813	1813	1813	1813	0
469	20231025	131200	15221538	1813	1813	1813	1813	0
470	20231025	131100	15221538	1813	1813	1813	1813	1117
471	20231025	131000	13196417	1814	1814	1814	1814	0
472	20231025	130900	13196417	1814	1814	1814	1814	0
473	20231025	130800	13196417	1814	1814	1814	1814	0
474	20231025	130700	13196417	1814	1814	1814	1814	0
475	20231025	130600	13196417	1814	1814	1814	1814	0
476	20231025	130500	13196417	1814	1814	1814	1814	0
477	20231025	130400	13196417	1814	1814	1814	1814	0
478	20231025	130300	13196417	1814	1814	1814	1814	20
479	20231025	130200	13160137	1813	1813	1813	1813	0
480	20231025	130100	13160137	1813	1813	1813	1813	0
481	20231025	130000	13160137	1813	1813	1813	1813	0
482	20231025	125900	13160137	1813	1813	1813	1813	0
483	20231025	125800	13160137	1813	1813	1813	1813	0
484	20231025	125700	13160137	1813	1817	1817	1813	1044
485	20231025	125600	11264836	1817	1817	1817	1817	0
486	20231025	125500	11264836	1817	1817	1817	1817	0
487	20231025	125400	11264836	1817	1817	1817	1817	0
488	20231025	125300	11264836	1817	1817	1817	1817	1
489	20231025	125200	11263019	1834	1834	1834	1834	0
490	20231025	125100	11263019	1834	1834	1834	1834	0
491	20231025	125000	11263019	1834	1834	1834	1834	0
492	20231025	124900	11263019	1834	1834	1834	1834	0
493	20231025	124800	11263019	1834	1834	1834	1834	1
494	20231025	124700	11261185	1816	1816	1816	1816	0
495	20231025	124600	11261185	1816	1816	1816	1816	0
496	20231025	124500	11261185	1816	1816	1816	1816	0
497	20231025	124400	11261185	1816	1816	1816	1816	0
498	20231025	124300	11261185	1816	1816	1816	1816	0
499	20231025	124200	11261185	1816	1816	1816	1816	0
500	20231025	124100	11261185	1816	1816	1816	1816	0
501	20231025	124000	11261185	1816	1816	1816	1816	0
502	20231025	123900	11261185	1816	1817	1817	1816	15
503	20231025	123800	11233941	1820	1820	1820	1820	0
504	20231025	123700	11233941	1820	1820	1820	1820	0
505	20231025	123600	11233941	1820	1820	1820	1820	0
506	20231025	123500	11233941	1820	1820	1820	1820	0
507	20231025	123400	11233941	1820	1820	1820	1820	0
508	20231025	123300	11233941	1820	1820	1820	1820	0
509	20231025	123200	11233941	1820	1820	1820	1820	0
510	20231025	123100	11233941	1820	1820	1820	1820	0
511	20231025	123000	11233941	1820	1820	1820	1820	0
512	20231025	122900	11233941	1820	1820	1820	1820	0
513	20231025	122800	11233941	1820	1820	1820	1820	0
514	20231025	122700	11233941	1820	1820	1820	1820	0
515	20231025	122600	11233941	1820	1820	1820	1820	0
516	20231025	122500	11233941	1820	1820	1820	1820	100
517	20231025	122400	11051941	1820	1820	1820	1820	0
518	20231025	122300	11051941	1820	1820	1820	1820	0
519	20231025	122200	11051941	1820	1820	1820	1820	0
520	20231025	122100	11051941	1820	1828	1828	1820	3675
521	20231025	122000	4343087	1828	1828	1828	1828	0
522	20231025	121900	4343087	1828	1828	1828	1828	0
523	20231025	121800	4343087	1828	1828	1828	1828	0
524	20231025	121700	4343087	1828	1828	1828	1828	0
525	20231025	121600	4343087	1828	1828	1828	1828	0
526	20231025	121500	4343087	1828	1828	1828	1828	0
527	20231025	121400	4343087	1828	1828	1828	1828	0
528	20231025	121300	4343087	1828	1828	1828	1828	0
529	20231025	121200	4343087	1828	1828	1828	1828	0
530	20231025	121100	4343087	1828	1828	1828	1828	0
531	20231025	121000	4343087	1828	1828	1828	1828	0
532	20231025	120900	4343087	1828	1828	1828	1828	0
533	20231025	120800	4343087	1828	1840	1840	1828	56
534	20231025	120700	4240602	1851	1851	1851	1851	0
535	20231025	120600	4240602	1851	1851	1851	1851	0
536	20231025	120500	4240602	1851	1851	1851	1851	2
537	20231025	120400	4236900	1848	1848	1848	1848	0
538	20231025	120300	4236900	1848	1848	1848	1848	0
539	20231025	120200	4236900	1848	1848	1848	1848	0
540	20231025	120100	4236900	1848	1848	1848	1848	0
541	20231025	120000	4236900	1848	1848	1848	1848	0
542	20231025	115900	4236900	1848	1848	1848	1848	0
543	20231025	115800	4236900	1848	1848	1848	1848	125
544	20231025	115700	4005900	1856	1856	1856	1856	0
545	20231025	115600	4005900	1856	1856	1856	1856	0
546	20231025	115500	4005900	1856	1856	1856	1856	0
547	20231025	115400	4005900	1856	1856	1856	1856	0
548	20231025	115300	4005900	1856	1856	1856	1856	0
549	20231025	115200	4005900	1856	1856	1856	1856	0
550	20231025	115100	4005900	1856	1856	1856	1856	0
551	20231025	115000	4005900	1856	1856	1856	1856	0
552	20231025	114900	4005900	1856	1856	1856	1856	0
553	20231025	114800	4005900	1856	1856	1856	1856	0
554	20231025	114700	4005900	1856	1856	1856	1856	0
555	20231025	114600	4005900	1856	1856	1856	1856	3
556	20231025	114500	4000332	1856	1856	1856	1856	0
557	20231025	114400	4000332	1856	1856	1856	1856	0
558	20231025	114300	4000332	1856	1856	1856	1856	0
559	20231025	114200	4000332	1856	1856	1856	1856	10
560	20231025	114100	3981772	1856	1856	1856	1856	0
561	20231025	114000	3981772	1856	1856	1856	1856	0
562	20231025	113900	3981772	1856	1856	1856	1856	0
563	20231025	113800	3981772	1856	1856	1856	1856	0
564	20231025	113700	3981772	1856	1856	1856	1856	0
565	20231025	113600	3981772	1856	1856	1856	1856	0
566	20231025	113500	3981772	1856	1856	1856	1856	0
567	20231025	113400	3981772	1856	1856	1856	1856	0
568	20231025	113300	3981772	1856	1856	1856	1856	0
569	20231025	113200	3981772	1856	1856	1856	1856	0
570	20231025	113100	3981772	1856	1856	1856	1856	0
571	20231025	113000	3981772	1856	1856	1856	1856	0
572	20231025	112900	3981772	1856	1856	1856	1856	0
573	20231025	112800	3981772	1856	1856	1856	1856	0
574	20231025	112700	3981772	1856	1856	1856	1856	0
575	20231025	112600	3981772	1856	1856	1856	1856	0
576	20231025	112500	3981772	1856	1856	1856	1856	0
577	20231025	112400	3981772	1856	1856	1856	1856	0
578	20231025	112300	3981772	1856	1856	1856	1856	0
579	20231025	112200	3981772	1856	1856	1856	1856	0
580	20231025	112100	3981772	1856	1856	1856	1856	0
581	20231025	112000	3981772	1856	1856	1856	1856	0
582	20231025	111900	3981772	1856	1856	1856	1856	0
583	20231025	111800	3981772	1856	1856	1856	1856	0
584	20231025	111700	3981772	1856	1856	1856	1856	0
585	20231025	111600	3981772	1856	1856	1856	1856	0
586	20231025	111500	3981772	1856	1856	1856	1856	0
587	20231025	111400	3981772	1856	1856	1856	1856	0
588	20231025	111300	3981772	1856	1856	1856	1856	0
589	20231025	111200	3981772	1856	1856	1856	1856	0
590	20231025	111100	3981772	1856	1856	1856	1856	0
591	20231025	111000	3981772	1856	1856	1856	1856	0
592	20231025	110900	3981772	1856	1856	1856	1856	1
593	20231025	110800	3979916	1848	1848	1848	1848	0
594	20231025	110700	3979916	1848	1848	1848	1848	0
595	20231025	110600	3979916	1848	1848	1848	1848	0
596	20231025	110500	3979916	1848	1853	1853	1848	831
597	20231025	110400	2443773	1854	1854	1854	1854	0
598	20231025	110300	2443773	1854	1857	1857	1854	97
599	20231025	110200	2263851	1856	1856	1856	1856	0
600	20231025	110100	2263851	1856	1856	1856	1856	0
601	20231025	110000	2263851	1856	1856	1856	1856	0
602	20231025	105900	2263851	1856	1856	1856	1856	0
603	20231025	105800	2263851	1856	1856	1856	1856	0
604	20231025	105700	2263851	1856	1856	1856	1856	0
605	20231025	105600	2263851	1856	1856	1856	1856	0
606	20231025	105500	2263851	1856	1856	1856	1856	0
607	20231025	105400	2263851	1856	1856	1856	1856	0
608	20231025	105300	2263851	1856	1856	1856	1856	0
609	20231025	105200	2263851	1856	1856	1856	1856	0
610	20231025	105100	2263851	1856	1856	1856	1856	0
611	20231025	105000	2263851	1856	1856	1856	1856	0
612	20231025	104900	2263851	1856	1856	1856	1856	0
613	20231025	104800	2263851	1856	1856	1856	1856	0
614	20231025	104700	2263851	1856	1856	1856	1856	0
615	20231025	104600	2263851	1856	1856	1856	1856	0
616	20231025	104500	2263851	1856	1856	1856	1856	0
617	20231025	104400	2263851	1856	1856	1856	1856	7
618	20231025	104300	2250859	1855	1855	1855	1855	1
619	20231025	104200	2249004	1856	1856	1856	1856	0
620	20231025	104100	2249004	1856	1856	1856	1856	0
621	20231025	104000	2249004	1856	1856	1856	1856	0
622	20231025	103900	2249004	1856	1856	1856	1856	0
623	20231025	103800	2249004	1856	1856	1856	1856	0
624	20231025	103700	2249004	1856	1856	1856	1856	0
625	20231025	103600	2249004	1856	1856	1856	1856	0
626	20231025	103500	2249004	1856	1856	1856	1856	0
627	20231025	103400	2249004	1856	1856	1856	1856	0
628	20231025	103300	2249004	1856	1856	1856	1856	0
629	20231025	103200	2249004	1856	1856	1856	1856	0
630	20231025	103100	2249004	1856	1856	1856	1856	0
631	20231025	103000	2249004	1856	1856	1856	1856	0
632	20231025	102900	2249004	1856	1856	1856	1856	0
633	20231025	102800	2249004	1856	1856	1856	1856	0
634	20231025	102700	2249004	1856	1856	1856	1856	0
635	20231025	102600	2249004	1856	1856	1856	1856	0
636	20231025	102500	2249004	1856	1856	1856	1856	0
637	20231025	102400	2249004	1856	1856	1856	1856	1
638	20231025	102300	2247148	1856	1856	1856	1856	0
639	20231025	102200	2247148	1856	1856	1856	1856	0
640	20231025	102100	2247148	1856	1856	1856	1856	0
641	20231025	102000	2247148	1856	1856	1856	1856	0
642	20231025	101900	2247148	1856	1856	1856	1856	0
643	20231025	101800	2247148	1856	1856	1856	1856	0
644	20231025	101700	2247148	1856	1856	1856	1856	0
645	20231025	101600	2247148	1856	1856	1856	1856	0
646	20231025	101500	2247148	1856	1856	1856	1856	0
647	20231025	101400	2247148	1856	1856	1856	1856	0
648	20231025	101300	2247148	1856	1856	1856	1856	0
649	20231025	101200	2247148	1856	1856	1856	1856	0
650	20231025	101100	2247148	1856	1856	1856	1856	0
651	20231025	101000	2247148	1856	1856	1856	1856	0
652	20231025	100900	2247148	1856	1856	1856	1856	0
653	20231025	100800	2247148	1856	1856	1856	1856	0
654	20231025	100700	2247148	1856	1856	1856	1856	77
655	20231025	100600	2104236	1876	1876	1876	1876	0
656	20231025	100500	2104236	1876	1876	1876	1876	0
657	20231025	100400	2104236	1876	1876	1876	1876	0
658	20231025	100300	2104236	1876	1876	1876	1876	0
659	20231025	100200	2104236	1876	1876	1876	1876	0
660	20231025	100100	2104236	1876	1876	1876	1876	0
661	20231025	100000	2104236	1876	1876	1876	1876	0
662	20231025	095900	2104236	1876	1876	1876	1876	0
663	20231025	095800	2104236	1876	1876	1876	1876	0
664	20231025	095700	2104236	1876	1876	1876	1876	0
665	20231025	095600	2104236	1876	1876	1876	1876	0
666	20231025	095500	2104236	1876	1876	1876	1876	0
667	20231025	095400	2104236	1876	1876	1876	1876	0
668	20231025	095300	2104236	1876	1876	1876	1876	0
669	20231025	095200	2104236	1876	1876	1876	1876	0
670	20231025	095100	2104236	1876	1876	1876	1876	0
671	20231025	095000	2104236	1876	1876	1876	1876	0
672	20231025	094900	2104236	1876	1876	1876	1876	0
673	20231025	094800	2104236	1876	1876	1876	1876	0
674	20231025	094700	2104236	1876	1876	1876	1876	0
675	20231025	094600	2104236	1876	1876	1876	1876	0
676	20231025	094500	2104236	1876	1876	1876	1876	0
677	20231025	094400	2104236	1876	1876	1876	1876	0
678	20231025	094300	2104236	1876	1876	1876	1876	0
679	20231025	094200	2104236	1876	1876	1876	1876	0
680	20231025	094100	2104236	1876	1876	1876	1876	0
681	20231025	094000	2104236	1876	1876	1876	1876	0
682	20231025	093900	2104236	1876	1876	1876	1876	0
683	20231025	093800	2104236	1876	1876	1876	1876	0
684	20231025	093700	2104236	1876	1876	1876	1876	0
685	20231025	093600	2104236	1876	1876	1876	1876	0
686	20231025	093500	2104236	1876	1876	1876	1876	0
687	20231025	093400	2104236	1876	1876	1876	1876	1
688	20231025	093300	2102360	1856	1856	1856	1856	0
689	20231025	093200	2102360	1856	1856	1856	1856	0
690	20231025	093100	2102360	1856	1856	1856	1856	0
691	20231025	093000	2102360	1856	1856	1856	1856	0
692	20231025	092900	2102360	1856	1856	1856	1856	0
693	20231025	092800	2102360	1856	1856	1856	1856	0
694	20231025	092700	2102360	1856	1856	1856	1856	0
695	20231025	092600	2102360	1856	1856	1856	1856	0
696	20231025	092500	2102360	1856	1856	1856	1856	0
697	20231025	092400	2102360	1856	1856	1856	1856	0
698	20231025	092300	2102360	1856	1856	1856	1856	0
699	20231025	092200	2102360	1856	1856	1856	1856	0
700	20231025	092100	2102360	1856	1856	1856	1856	0
701	20231025	092000	2102360	1856	1856	1856	1856	0
702	20231025	091900	2102360	1856	1856	1856	1856	0
703	20231025	091800	2102360	1856	1856	1856	1856	0
704	20231025	091700	2102360	1856	1856	1856	1856	0
705	20231025	091600	2102360	1856	1856	1856	1856	0
706	20231025	091500	2102360	1856	1856	1856	1856	0
707	20231025	091400	2102360	1856	1856	1856	1856	0
708	20231025	091300	2102360	1856	1860	1860	1856	5
709	20231025	091200	2093070	1861	1861	1861	1861	0
710	20231025	091100	2093070	1861	1861	1861	1861	0
711	20231025	091000	2093070	1861	1861	1861	1861	0
712	20231025	090900	2093070	1861	1861	1861	1861	0
713	20231025	090800	2093070	1861	1861	1861	1861	0
714	20231025	090700	2093070	1861	1861	1861	1861	0
715	20231025	090600	2093070	1861	1861	1861	1861	0
716	20231025	090500	2093070	1861	1870	1887	1861	453
717	20231025	090400	1238935	1865	1870	1870	1865	7
718	20231025	090300	1225860	1870	1874	1874	1870	5
719	20231025	090200	1216500	1839	1839	1839	1839	0
720	20231025	090100	1216500	1839	1840	1840	1839	213
721	20231025	090000	824619	1887	1887	1887	1887	437