KissMeData/340440/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204600	49258299	1758	1758	1758	1758	471
3	20231025	204500	49258299	1758	1758	1758	1758	0
4	20231025	204400	49258299	1758	1758	1758	1758	0
5	20231025	204300	49258299	1758	1758	1758	1758	0
6	20231025	204200	49258299	1758	1758	1758	1758	0
7	20231025	204100	49258299	1758	1758	1758	1758	0
8	20231025	204000	49258299	1758	1758	1758	1758	0
9	20231025	203900	49258299	1758	1758	1758	1758	0
10	20231025	203800	49258299	1758	1758	1758	1758	0
11	20231025	203700	49258299	1758	1758	1758	1758	0
12	20231025	203600	49258299	1758	1758	1758	1758	0
13	20231025	203500	49258299	1758	1758	1758	1758	0
14	20231025	203400	49258299	1758	1758	1758	1758	0
15	20231025	203300	49258299	1758	1758	1758	1758	0
16	20231025	203200	49258299	1758	1758	1758	1758	0
17	20231025	203100	49258299	1758	1758	1758	1758	0
18	20231025	203000	49258299	1758	1758	1758	1758	0
19	20231025	202900	49258299	1758	1758	1758	1758	0
20	20231025	202800	49258299	1758	1758	1758	1758	0
21	20231025	202700	49258299	1758	1758	1758	1758	0
22	20231025	202600	49258299	1758	1758	1758	1758	0
23	20231025	202500	49258299	1758	1758	1758	1758	0
24	20231025	202400	49258299	1758	1758	1758	1758	0
25	20231025	202300	49258299	1758	1758	1758	1758	0
26	20231025	202200	49258299	1758	1758	1758	1758	0
27	20231025	202100	49258299	1758	1758	1758	1758	0
28	20231025	202000	49258299	1758	1758	1758	1758	0
29	20231025	201900	49258299	1758	1758	1758	1758	0
30	20231025	201800	49258299	1758	1758	1758	1758	0
31	20231025	201700	49258299	1758	1758	1758	1758	0
32	20231025	201600	49258299	1758	1758	1758	1758	471
33	20231025	201500	49258299	1758	1758	1758	1758	0
34	20231025	201400	49258299	1758	1758	1758	1758	0
35	20231025	201300	49258299	1758	1758	1758	1758	0
36	20231025	201200	49258299	1758	1758	1758	1758	0
37	20231025	201100	49258299	1758	1758	1758	1758	0
38	20231025	201000	49258299	1758	1758	1758	1758	0
39	20231025	200900	49258299	1758	1758	1758	1758	0
40	20231025	200800	49258299	1758	1758	1758	1758	0
41	20231025	200700	49258299	1758	1758	1758	1758	0
42	20231025	200600	49258299	1758	1758	1758	1758	0
43	20231025	200500	49258299	1758	1758	1758	1758	0
44	20231025	200400	49258299	1758	1758	1758	1758	0
45	20231025	200300	49258299	1758	1758	1758	1758	0
46	20231025	200200	49258299	1758	1758	1758	1758	0
47	20231025	200100	49258299	1758	1758	1758	1758	0
48	20231025	200000	49258299	1758	1758	1758	1758	0
49	20231025	195900	49258299	1758	1758	1758	1758	0
50	20231025	195800	49258299	1758	1758	1758	1758	0
51	20231025	195700	49258299	1758	1758	1758	1758	0
52	20231025	195600	49258299	1758	1758	1758	1758	0
53	20231025	195500	49258299	1758	1758	1758	1758	0
54	20231025	195400	49258299	1758	1758	1758	1758	0
55	20231025	195300	49258299	1758	1758	1758	1758	0
56	20231025	195200	49258299	1758	1758	1758	1758	0
57	20231025	195100	49258299	1758	1758	1758	1758	0
58	20231025	195000	49258299	1758	1758	1758	1758	0
59	20231025	194900	49258299	1758	1758	1758	1758	0
60	20231025	194800	49258299	1758	1758	1758	1758	0
61	20231025	194700	49258299	1758	1758	1758	1758	0
62	20231025	194600	49258299	1758	1758	1758	1758	471
63	20231025	194500	49258299	1758	1758	1758	1758	0
64	20231025	194400	49258299	1758	1758	1758	1758	0
65	20231025	194300	49258299	1758	1758	1758	1758	0
66	20231025	194200	49258299	1758	1758	1758	1758	0
67	20231025	194100	49258299	1758	1758	1758	1758	0
68	20231025	194000	49258299	1758	1758	1758	1758	0
69	20231025	193900	49258299	1758	1758	1758	1758	0
70	20231025	193800	49258299	1758	1758	1758	1758	0
71	20231025	193700	49258299	1758	1758	1758	1758	0
72	20231025	193600	49258299	1758	1758	1758	1758	0
73	20231025	193500	49258299	1758	1758	1758	1758	0
74	20231025	193400	49258299	1758	1758	1758	1758	0
75	20231025	193300	49258299	1758	1758	1758	1758	0
76	20231025	193200	49258299	1758	1758	1758	1758	0
77	20231025	193100	49258299	1758	1758	1758	1758	0
78	20231025	193000	49258299	1758	1758	1758	1758	0
79	20231025	192900	49258299	1758	1758	1758	1758	0
80	20231025	192800	49258299	1758	1758	1758	1758	0
81	20231025	192700	49258299	1758	1758	1758	1758	0
82	20231025	192600	49258299	1758	1758	1758	1758	0
83	20231025	192500	49258299	1758	1758	1758	1758	0
84	20231025	192400	49258299	1758	1758	1758	1758	0
85	20231025	192300	49258299	1758	1758	1758	1758	0
86	20231025	192200	49258299	1758	1758	1758	1758	0
87	20231025	192100	49258299	1758	1758	1758	1758	0
88	20231025	192000	49258299	1758	1758	1758	1758	0
89	20231025	191900	49258299	1758	1758	1758	1758	0
90	20231025	191800	49258299	1758	1758	1758	1758	0
91	20231025	191700	49258299	1758	1758	1758	1758	0
92	20231025	191600	49258299	1758	1758	1758	1758	471
93	20231025	191500	49258299	1758	1758	1758	1758	0
94	20231025	191400	49258299	1758	1758	1758	1758	0
95	20231025	191300	49258299	1758	1758	1758	1758	0
96	20231025	191200	49258299	1758	1758	1758	1758	0
97	20231025	191100	49258299	1758	1758	1758	1758	0
98	20231025	191000	49258299	1758	1758	1758	1758	0
99	20231025	190900	49258299	1758	1758	1758	1758	0
100	20231025	190800	49258299	1758	1758	1758	1758	0
101	20231025	190700	49258299	1758	1758	1758	1758	0
102	20231025	190600	49258299	1758	1758	1758	1758	0
103	20231025	190500	49258299	1758	1758	1758	1758	0
104	20231025	190400	49258299	1758	1758	1758	1758	0
105	20231025	190300	49258299	1758	1758	1758	1758	0
106	20231025	190200	49258299	1758	1758	1758	1758	0
107	20231025	190100	49258299	1758	1758	1758	1758	0
108	20231025	190000	49258299	1758	1758	1758	1758	0
109	20231025	185900	49258299	1758	1758	1758	1758	0
110	20231025	185800	49258299	1758	1758	1758	1758	0
111	20231025	185700	49258299	1758	1758	1758	1758	0
112	20231025	185600	49258299	1758	1758	1758	1758	0
113	20231025	185500	49258299	1758	1758	1758	1758	0
114	20231025	185400	49258299	1758	1758	1758	1758	0
115	20231025	185300	49258299	1758	1758	1758	1758	0
116	20231025	185200	49258299	1758	1758	1758	1758	0
117	20231025	185100	49258299	1758	1758	1758	1758	0
118	20231025	185000	49258299	1758	1758	1758	1758	0
119	20231025	184900	49258299	1758	1758	1758	1758	0
120	20231025	184800	49258299	1758	1758	1758	1758	0
121	20231025	184700	49258299	1758	1758	1758	1758	0
122	20231025	184600	49258299	1758	1758	1758	1758	471
123	20231025	184500	49258299	1758	1758	1758	1758	0
124	20231025	184400	49258299	1758	1758	1758	1758	0
125	20231025	184300	49258299	1758	1758	1758	1758	0
126	20231025	184200	49258299	1758	1758	1758	1758	0
127	20231025	184100	49258299	1758	1758	1758	1758	0
128	20231025	184000	49258299	1758	1758	1758	1758	0
129	20231025	183900	49258299	1758	1758	1758	1758	0
130	20231025	183800	49258299	1758	1758	1758	1758	0
131	20231025	183700	49258299	1758	1758	1758	1758	0
132	20231025	183600	49258299	1758	1758	1758	1758	0
133	20231025	183500	49258299	1758	1758	1758	1758	0
134	20231025	183400	49258299	1758	1758	1758	1758	0
135	20231025	183300	49258299	1758	1758	1758	1758	0
136	20231025	183200	49258299	1758	1758	1758	1758	0
137	20231025	183100	49258299	1758	1758	1758	1758	0
138	20231025	183000	49258299	1758	1758	1758	1758	0
139	20231025	182900	49258299	1758	1758	1758	1758	0
140	20231025	182800	49258299	1758	1758	1758	1758	0
141	20231025	182700	49258299	1758	1758	1758	1758	0
142	20231025	182600	49258299	1758	1758	1758	1758	0
143	20231025	182500	49258299	1758	1758	1758	1758	0
144	20231025	182400	49258299	1758	1758	1758	1758	0
145	20231025	182300	49258299	1758	1758	1758	1758	0
146	20231025	182200	49258299	1758	1758	1758	1758	0
147	20231025	182100	49258299	1758	1758	1758	1758	0
148	20231025	182000	49258299	1758	1758	1758	1758	0
149	20231025	181900	49258299	1758	1758	1758	1758	0
150	20231025	181800	49258299	1758	1758	1758	1758	0
151	20231025	181700	49258299	1758	1758	1758	1758	0
152	20231025	181600	49258299	1758	1758	1758	1758	471
153	20231025	181500	49258299	1758	1758	1758	1758	0
154	20231025	181400	49258299	1758	1758	1758	1758	0
155	20231025	181300	49258299	1758	1758	1758	1758	0
156	20231025	181200	49258299	1758	1758	1758	1758	0
157	20231025	181100	49258299	1758	1758	1758	1758	0
158	20231025	181000	49258299	1758	1758	1758	1758	0
159	20231025	180900	49258299	1758	1758	1758	1758	0
160	20231025	180800	49258299	1758	1758	1758	1758	0
161	20231025	180700	49258299	1758	1758	1758	1758	0
162	20231025	180600	49258299	1758	1758	1758	1758	0
163	20231025	180500	49258299	1758	1758	1758	1758	0
164	20231025	180400	49258299	1758	1758	1758	1758	0
165	20231025	180300	49258299	1758	1758	1758	1758	0
166	20231025	180200	49258299	1758	1758	1758	1758	0
167	20231025	180100	49258299	1758	1758	1758	1758	0
168	20231025	180000	49258299	1758	1758	1758	1758	0
169	20231025	175900	49258299	1758	1758	1758	1758	0
170	20231025	175800	49258299	1758	1758	1758	1758	0
171	20231025	175700	49258299	1758	1758	1758	1758	0
172	20231025	175600	49258299	1758	1758	1758	1758	0
173	20231025	175500	49258299	1758	1758	1758	1758	0
174	20231025	175400	49258299	1758	1758	1758	1758	0
175	20231025	175300	49258299	1758	1758	1758	1758	0
176	20231025	175200	49258299	1758	1758	1758	1758	0
177	20231025	175100	49258299	1758	1758	1758	1758	0
178	20231025	175000	49258299	1758	1758	1758	1758	0
179	20231025	174900	49258299	1758	1758	1758	1758	0
180	20231025	174800	49258299	1758	1758	1758	1758	0
181	20231025	174700	49258299	1758	1758	1758	1758	0
182	20231025	174600	49258299	1758	1758	1758	1758	471
183	20231025	174500	49258299	1758	1758	1758	1758	0
184	20231025	174400	49258299	1758	1758	1758	1758	0
185	20231025	174300	49258299	1758	1758	1758	1758	0
186	20231025	174200	49258299	1758	1758	1758	1758	0
187	20231025	174100	49258299	1758	1758	1758	1758	0
188	20231025	174000	49258299	1758	1758	1758	1758	0
189	20231025	173900	49258299	1758	1758	1758	1758	0
190	20231025	173800	49258299	1758	1758	1758	1758	0
191	20231025	173700	49258299	1758	1758	1758	1758	0
192	20231025	173600	49258299	1758	1758	1758	1758	0
193	20231025	173500	49258299	1758	1758	1758	1758	0
194	20231025	173400	49258299	1758	1758	1758	1758	0
195	20231025	173300	49258299	1758	1758	1758	1758	0
196	20231025	173200	49258299	1758	1758	1758	1758	0
197	20231025	173100	49258299	1758	1758	1758	1758	0
198	20231025	173000	49258299	1758	1758	1758	1758	0
199	20231025	172900	49258299	1758	1758	1758	1758	0
200	20231025	172800	49258299	1758	1758	1758	1758	0
201	20231025	172700	49258299	1758	1758	1758	1758	0
202	20231025	172600	49258299	1758	1758	1758	1758	0
203	20231025	172500	49258299	1758	1758	1758	1758	0
204	20231025	172400	49258299	1758	1758	1758	1758	0
205	20231025	172300	49258299	1758	1758	1758	1758	0
206	20231025	172200	49258299	1758	1758	1758	1758	0
207	20231025	172100	49258299	1758	1758	1758	1758	0
208	20231025	172000	49258299	1758	1758	1758	1758	0
209	20231025	171900	49258299	1758	1758	1758	1758	0
210	20231025	171800	49258299	1758	1758	1758	1758	0
211	20231025	171700	49258299	1758	1758	1758	1758	0
212	20231025	171600	49258299	1758	1758	1758	1758	471
213	20231025	171500	49258299	1758	1758	1758	1758	0
214	20231025	171400	49258299	1758	1758	1758	1758	0
215	20231025	171300	49258299	1758	1758	1758	1758	0
216	20231025	171200	49258299	1758	1758	1758	1758	0
217	20231025	171100	49258299	1758	1758	1758	1758	0
218	20231025	171000	49258299	1758	1758	1758	1758	0
219	20231025	170900	49258299	1758	1758	1758	1758	0
220	20231025	170800	49258299	1758	1758	1758	1758	0
221	20231025	170700	49258299	1758	1758	1758	1758	0
222	20231025	170600	49258299	1758	1758	1758	1758	0
223	20231025	170500	49258299	1758	1758	1758	1758	0
224	20231025	170400	49258299	1758	1758	1758	1758	0
225	20231025	170300	49258299	1758	1758	1758	1758	0
226	20231025	170200	49258299	1758	1758	1758	1758	0
227	20231025	170100	49258299	1758	1758	1758	1758	0
228	20231025	170000	49258299	1758	1758	1758	1758	0
229	20231025	165900	49258299	1758	1758	1758	1758	0
230	20231025	165800	49258299	1758	1758	1758	1758	0
231	20231025	165700	49258299	1758	1758	1758	1758	0
232	20231025	165600	49258299	1758	1758	1758	1758	0
233	20231025	165500	49258299	1758	1758	1758	1758	0
234	20231025	165400	49258299	1758	1758	1758	1758	0
235	20231025	165300	49258299	1758	1758	1758	1758	0
236	20231025	165200	49258299	1758	1758	1758	1758	0
237	20231025	165100	49258299	1758	1758	1758	1758	0
238	20231025	165000	49258299	1758	1758	1758	1758	0
239	20231025	164900	49258299	1758	1758	1758	1758	0
240	20231025	164800	49258299	1758	1758	1758	1758	0
241	20231025	164700	49258299	1758	1758	1758	1758	0
242	20231025	164600	49258299	1758	1758	1758	1758	471
243	20231025	164500	49258299	1758	1758	1758	1758	0
244	20231025	164400	49258299	1758	1758	1758	1758	0
245	20231025	164300	49258299	1758	1758	1758	1758	0
246	20231025	164200	49258299	1758	1758	1758	1758	0
247	20231025	164100	49258299	1758	1758	1758	1758	0
248	20231025	164000	49258299	1758	1758	1758	1758	0
249	20231025	163900	49258299	1758	1758	1758	1758	0
250	20231025	163800	49258299	1758	1758	1758	1758	0
251	20231025	163700	49258299	1758	1758	1758	1758	0
252	20231025	163600	49258299	1758	1758	1758	1758	0
253	20231025	163500	49258299	1758	1758	1758	1758	0
254	20231025	163400	49258299	1758	1758	1758	1758	0
255	20231025	163300	49258299	1758	1758	1758	1758	0
256	20231025	163200	49258299	1758	1758	1758	1758	0
257	20231025	163100	49258299	1758	1758	1758	1758	0
258	20231025	163000	49258299	1758	1758	1758	1758	0
259	20231025	162900	49258299	1758	1758	1758	1758	0
260	20231025	162800	49258299	1758	1758	1758	1758	0
261	20231025	162700	49258299	1758	1758	1758	1758	0
262	20231025	162600	49258299	1758	1758	1758	1758	0
263	20231025	162500	49258299	1758	1758	1758	1758	0
264	20231025	162400	49258299	1758	1758	1758	1758	0
265	20231025	162300	49258299	1758	1758	1758	1758	0
266	20231025	162200	49258299	1758	1758	1758	1758	0
267	20231025	162100	49258299	1758	1758	1758	1758	0
268	20231025	162000	49258299	1758	1758	1758	1758	0
269	20231025	161900	49258299	1758	1758	1758	1758	0
270	20231025	161800	49258299	1758	1758	1758	1758	0
271	20231025	161700	49258299	1758	1758	1758	1758	0
272	20231025	161600	49258299	1758	1758	1758	1758	471
273	20231025	161500	49258299	1758	1758	1758	1758	0
274	20231025	161400	49258299	1758	1758	1758	1758	0
275	20231025	161300	49258299	1758	1758	1758	1758	0
276	20231025	161200	49258299	1758	1758	1758	1758	0
277	20231025	161100	49258299	1758	1758	1758	1758	0
278	20231025	161000	49258299	1758	1758	1758	1758	0
279	20231025	160900	49258299	1758	1758	1758	1758	0
280	20231025	160800	49258299	1758	1758	1758	1758	0
281	20231025	160700	49258299	1758	1758	1758	1758	0
282	20231025	160600	49258299	1758	1758	1758	1758	0
283	20231025	160500	49258299	1758	1758	1758	1758	0
284	20231025	160400	49258299	1758	1758	1758	1758	0
285	20231025	160300	49258299	1758	1758	1758	1758	0
286	20231025	160200	49258299	1758	1758	1758	1758	0
287	20231025	160100	49258299	1758	1758	1758	1758	0
288	20231025	160000	49258299	1758	1758	1758	1758	0
289	20231025	155900	49258299	1758	1758	1758	1758	0
290	20231025	155800	49258299	1758	1758	1758	1758	0
291	20231025	155700	49258299	1758	1758	1758	1758	0
292	20231025	155600	49258299	1758	1758	1758	1758	0
293	20231025	155500	49258299	1758	1758	1758	1758	0
294	20231025	155400	49258299	1758	1758	1758	1758	0
295	20231025	155300	49258299	1758	1758	1758	1758	0
296	20231025	155200	49258299	1758	1758	1758	1758	0
297	20231025	155100	49258299	1758	1758	1758	1758	0
298	20231025	155000	49258299	1758	1758	1758	1758	0
299	20231025	154900	49258299	1758	1758	1758	1758	0
300	20231025	154800	49258299	1758	1758	1758	1758	0
301	20231025	154700	49258299	1758	1758	1758	1758	0
302	20231025	154600	49258299	1758	1758	1758	1758	471
303	20231025	154500	49258299	1758	1758	1758	1758	0
304	20231025	154400	49258299	1758	1758	1758	1758	0
305	20231025	154300	49258299	1758	1758	1758	1758	0
306	20231025	154200	49258299	1758	1758	1758	1758	0
307	20231025	154100	49258299	1758	1758	1758	1758	0
308	20231025	154000	49258299	1758	1758	1758	1758	0
309	20231025	153900	49258299	1758	1758	1758	1758	0
310	20231025	153800	49258299	1758	1758	1758	1758	0
311	20231025	153700	49258299	1758	1758	1758	1758	0
312	20231025	153600	49258299	1758	1758	1758	1758	0
313	20231025	153500	49258299	1758	1758	1758	1758	0
314	20231025	153400	49258299	1758	1758	1758	1758	0
315	20231025	153300	49258299	1758	1758	1758	1758	0
316	20231025	153200	49258299	1758	1758	1758	1758	0
317	20231025	153100	49258299	1758	1758	1758	1758	0
318	20231025	153000	49258299	1758	1758	1758	1758	471
319	20231025	152900	48430281	1768	1768	1768	1768	0
320	20231025	152800	48430281	1768	1768	1768	1768	0
321	20231025	152700	48430281	1768	1768	1768	1768	0
322	20231025	152600	48430281	1768	1768	1768	1768	0
323	20231025	152500	48430281	1768	1768	1768	1768	0
324	20231025	152400	48430281	1768	1768	1768	1768	0
325	20231025	152300	48430281	1768	1768	1768	1768	0
326	20231025	152200	48430281	1768	1768	1768	1768	0
327	20231025	152100	48430281	1768	1768	1768	1768	0
328	20231025	152000	48430281	1768	1768	1768	1768	0
329	20231025	151900	48430281	1768	1768	1768	1768	30
330	20231025	151800	48377241	1757	1764	1769	1757	69
331	20231025	151700	48255779	1754	1764	1764	1754	37
332	20231025	151600	48190871	1754	1755	1755	1754	37
333	20231025	151500	48125971	1764	1756	1764	1753	37
334	20231025	151400	48061090	1753	1755	1755	1753	37
335	20231025	151300	47996225	1763	1764	1764	1753	65
336	20231025	151200	47881968	1754	1755	1755	1754	37
337	20231025	151100	47817068	1753	1764	1764	1753	38
338	20231025	151000	47750410	1754	1754	1754	1754	281
339	20231025	150900	47257536	1754	1754	1754	1754	36
340	20231025	150800	47194392	1754	1757	1761	1754	98
341	20231025	150700	47022312	1756	1756	1756	1756	36
342	20231025	150600	46959096	1761	1755	1761	1755	38
343	20231025	150500	46892394	1754	1755	1755	1754	37
344	20231025	150400	46827489	1754	1756	1756	1754	36
345	20231025	150300	46764331	1755	1761	1761	1755	181
346	20231025	150200	46445809	1754	1756	1756	1754	36
347	20231025	150100	46382658	1755	1757	1757	1755	37
348	20231025	150000	46317653	1757	1757	1757	1757	36
349	20231025	145900	46254401	1756	1756	1756	1756	37
350	20231025	145800	46189429	1755	1761	1761	1755	37
351	20231025	145700	46124488	1754	1761	1761	1754	38
352	20231025	145600	46057827	1754	1755	1755	1754	36
353	20231025	145500	45994680	1754	1761	1761	1754	37
354	20231025	145400	45929756	1755	1756	1756	1755	37
355	20231025	145300	45864819	1755	1755	1755	1755	36
356	20231025	145200	45801639	1755	1755	1755	1755	37
357	20231025	145100	45736704	1755	1755	1755	1755	36
358	20231025	145000	45673524	1755	1755	1755	1755	37
359	20231025	144900	45608589	1755	1755	1755	1755	36
360	20231025	144800	45545409	1755	1755	1755	1755	37
361	20231025	144700	45480474	1759	1762	1762	1759	289
362	20231025	144600	44971663	1762	1762	1762	1762	37
363	20231025	144500	44906469	1762	1762	1762	1762	36
364	20231025	144400	44843037	1762	1763	1763	1762	36
365	20231025	144300	44779589	1763	1770	1770	1763	76
366	20231025	144200	44645328	1763	1763	1763	1763	36
367	20231025	144100	44581860	1763	1763	1763	1763	37
368	20231025	144000	44516629	1763	1763	1763	1763	36
369	20231025	143900	44453161	1770	1770	1770	1770	0
370	20231025	143800	44453161	1770	1770	1770	1770	0
371	20231025	143700	44453161	1770	1770	1770	1770	169
372	20231025	143600	44154031	1770	1770	1770	1770	40
373	20231025	143500	44083231	1767	1767	1767	1767	0
374	20231025	143400	44083231	1767	1767	1767	1767	0
375	20231025	143300	44083231	1767	1767	1767	1767	51
376	20231025	143200	43993114	1763	1764	1764	1763	204
377	20231025	143100	43633285	1767	1767	1767	1767	0
378	20231025	143000	43633285	1767	1767	1767	1767	0
379	20231025	142900	43633285	1767	1767	1767	1767	0
380	20231025	142800	43633285	1767	1767	1767	1767	0
381	20231025	142700	43633285	1767	1767	1767	1767	0
382	20231025	142600	43633285	1767	1767	1767	1767	0
383	20231025	142500	43633285	1767	1767	1767	1767	8
384	20231025	142400	43619149	1767	1767	1767	1767	151
385	20231025	142300	43352332	1770	1770	1770	1770	0
386	20231025	142200	43352332	1770	1770	1770	1770	8
387	20231025	142100	43338172	1770	1770	1770	1770	20
388	20231025	142000	43302772	1770	1770	1770	1770	0
389	20231025	141900	43302772	1770	1770	1770	1770	0
390	20231025	141800	43302772	1770	1770	1770	1770	0
391	20231025	141700	43302772	1770	1770	1770	1770	0
392	20231025	141600	43302772	1770	1770	1770	1770	0
393	20231025	141500	43302772	1770	1770	1770	1770	15
394	20231025	141400	43276222	1770	1770	1770	1770	0
395	20231025	141300	43276222	1770	1770	1770	1770	147
396	20231025	141200	43016032	1770	1770	1770	1770	0
397	20231025	141100	43016032	1770	1770	1770	1770	0
398	20231025	141000	43016032	1770	1770	1770	1770	20
399	20231025	140900	42980632	1770	1770	1770	1770	1027
400	20231025	140800	41162842	1770	1770	1770	1770	0
401	20231025	140700	41162842	1770	1770	1770	1770	0
402	20231025	140600	41162842	1770	1770	1770	1770	0
403	20231025	140500	41162842	1770	1770	1770	1770	0
404	20231025	140400	41162842	1770	1770	1770	1770	0
405	20231025	140300	41162842	1770	1770	1770	1770	0
406	20231025	140200	41162842	1770	1770	1770	1770	0
407	20231025	140100	41162842	1770	1770	1770	1770	0
408	20231025	140000	41162842	1770	1770	1770	1770	0
409	20231025	135900	41162842	1770	1770	1770	1770	0
410	20231025	135800	41162842	1770	1770	1770	1770	0
411	20231025	135700	41162842	1770	1770	1770	1770	0
412	20231025	135600	41162842	1770	1771	1771	1770	690
413	20231025	135500	39941479	1771	1773	1773	1771	4004
414	20231025	135400	32850180	1773	1773	1773	1773	0
415	20231025	135300	32850180	1773	1773	1773	1773	0
416	20231025	135200	32850180	1773	1773	1773	1773	1
417	20231025	135100	32848407	1774	1774	1774	1774	7
418	20231025	135000	32835989	1774	1774	1774	1774	0
419	20231025	134900	32835989	1774	1774	1774	1774	0
420	20231025	134800	32835989	1774	1774	1774	1774	0
421	20231025	134700	32835989	1774	1774	1774	1774	0
422	20231025	134600	32835989	1774	1774	1774	1774	0
423	20231025	134500	32835989	1774	1774	1774	1774	0
424	20231025	134400	32835989	1774	1774	1774	1774	0
425	20231025	134300	32835989	1774	1774	1774	1774	0
426	20231025	134200	32835989	1774	1774	1774	1774	0
427	20231025	134100	32835989	1774	1774	1774	1774	587
428	20231025	134000	31794651	1774	1774	1774	1774	0
429	20231025	133900	31794651	1774	1774	1774	1774	0
430	20231025	133800	31794651	1774	1774	1774	1774	0
431	20231025	133700	31794651	1774	1774	1774	1774	0
432	20231025	133600	31794651	1774	1774	1774	1774	0
433	20231025	133500	31794651	1774	1774	1774	1774	0
434	20231025	133400	31794651	1774	1774	1774	1774	0
435	20231025	133300	31794651	1774	1775	1775	1774	30
436	20231025	133200	31741421	1778	1778	1778	1778	0
437	20231025	133100	31741421	1778	1778	1778	1778	0
438	20231025	133000	31741421	1778	1778	1778	1778	0
439	20231025	132900	31741421	1778	1778	1778	1778	372
440	20231025	132800	31080005	1774	1774	1774	1774	0
441	20231025	132700	31080005	1774	1774	1774	1774	0
442	20231025	132600	31080005	1774	1774	1774	1774	0
443	20231025	132500	31080005	1774	1774	1774	1774	0
444	20231025	132400	31080005	1774	1774	1774	1774	0
445	20231025	132300	31080005	1774	1774	1774	1774	0
446	20231025	132200	31080005	1774	1774	1774	1774	0
447	20231025	132100	31080005	1774	1774	1774	1774	0
448	20231025	132000	31080005	1774	1774	1774	1774	0
449	20231025	131900	31080005	1774	1774	1774	1774	0
450	20231025	131800	31080005	1774	1774	1774	1774	0
451	20231025	131700	31080005	1774	1774	1774	1774	0
452	20231025	131600	31080005	1774	1774	1774	1774	4
453	20231025	131500	31072909	1774	1774	1774	1774	0
454	20231025	131400	31072909	1774	1774	1774	1774	0
455	20231025	131300	31072909	1774	1774	1774	1774	0
456	20231025	131200	31072909	1774	1774	1774	1774	0
457	20231025	131100	31072909	1774	1774	1774	1774	110
458	20231025	131000	30877769	1776	1776	1776	1776	200
459	20231025	130900	30522569	1775	1776	1776	1775	53
460	20231025	130800	30428466	1778	1779	1779	1778	508
461	20231025	130700	29524852	1789	1789	1789	1789	0
462	20231025	130600	29524852	1789	1789	1789	1789	0
463	20231025	130500	29524852	1789	1789	1789	1789	0
464	20231025	130400	29524852	1789	1789	1789	1789	0
465	20231025	130300	29524852	1789	1789	1789	1789	0
466	20231025	130200	29524852	1789	1789	1789	1789	0
467	20231025	130100	29524852	1789	1789	1789	1789	0
468	20231025	130000	29524852	1789	1789	1789	1789	0
469	20231025	125900	29524852	1789	1789	1789	1789	0
470	20231025	125800	29524852	1789	1789	1789	1789	1
471	20231025	125700	29523063	1778	1778	1778	1778	0
472	20231025	125600	29523063	1778	1778	1778	1778	0
473	20231025	125500	29523063	1778	1778	1778	1778	0
474	20231025	125400	29523063	1778	1778	1778	1778	0
475	20231025	125300	29523063	1778	1778	1778	1778	0
476	20231025	125200	29523063	1778	1778	1778	1778	0
477	20231025	125100	29523063	1778	1778	1778	1778	0
478	20231025	125000	29523063	1778	1778	1778	1778	0
479	20231025	124900	29523063	1778	1778	1778	1778	0
480	20231025	124800	29523063	1778	1778	1778	1778	0
481	20231025	124700	29523063	1778	1778	1778	1778	0
482	20231025	124600	29523063	1778	1778	1778	1778	0
483	20231025	124500	29523063	1778	1778	1778	1778	0
484	20231025	124400	29523063	1778	1778	1778	1778	2
485	20231025	124300	29519507	1780	1780	1780	1780	0
486	20231025	124200	29519507	1780	1780	1780	1780	0
487	20231025	124100	29519507	1780	1780	1780	1780	0
488	20231025	124000	29519507	1780	1780	1780	1780	0
489	20231025	123900	29519507	1780	1780	1780	1780	10
490	20231025	123800	29501707	1781	1781	1781	1781	455
491	20231025	123700	28691352	1790	1790	1790	1790	0
492	20231025	123600	28691352	1790	1790	1790	1790	0
493	20231025	123500	28691352	1790	1790	1790	1790	0
494	20231025	123400	28691352	1790	1790	1790	1790	0
495	20231025	123300	28691352	1790	1790	1790	1790	0
496	20231025	123200	28691352	1790	1790	1790	1790	0
497	20231025	123100	28691352	1790	1790	1790	1790	0
498	20231025	123000	28691352	1790	1790	1790	1790	0
499	20231025	122900	28691352	1790	1790	1790	1790	90
500	20231025	122800	28530252	1790	1790	1790	1790	0
501	20231025	122700	28530252	1790	1790	1790	1790	0
502	20231025	122600	28530252	1790	1790	1790	1790	0
503	20231025	122500	28530252	1790	1790	1790	1790	0
504	20231025	122400	28530252	1790	1790	1790	1790	0
505	20231025	122300	28530252	1790	1790	1790	1790	0
506	20231025	122200	28530252	1790	1790	1790	1790	0
507	20231025	122100	28530252	1790	1790	1790	1790	26
508	20231025	122000	28483712	1781	1781	1781	1781	0
509	20231025	121900	28483712	1781	1781	1781	1781	0
510	20231025	121800	28483712	1781	1781	1781	1781	0
511	20231025	121700	28483712	1781	1781	1781	1781	0
512	20231025	121600	28483712	1781	1781	1781	1781	0
513	20231025	121500	28483712	1781	1781	1781	1781	0
514	20231025	121400	28483712	1781	1781	1781	1781	0
515	20231025	121300	28483712	1781	1781	1781	1781	0
516	20231025	121200	28483712	1781	1781	1781	1781	0
517	20231025	121100	28483712	1781	1781	1781	1781	0
518	20231025	121000	28483712	1781	1781	1781	1781	0
519	20231025	120900	28483712	1781	1781	1781	1781	0
520	20231025	120800	28483712	1781	1781	1781	1781	0
521	20231025	120700	28483712	1781	1781	1781	1781	0
522	20231025	120600	28483712	1781	1781	1781	1781	20
523	20231025	120500	28448092	1791	1791	1791	1791	0
524	20231025	120400	28448092	1791	1791	1791	1791	0
525	20231025	120300	28448092	1791	1791	1791	1791	0
526	20231025	120200	28448092	1791	1791	1791	1791	0
527	20231025	120100	28448092	1791	1791	1791	1791	0
528	20231025	120000	28448092	1791	1791	1791	1791	0
529	20231025	115900	28448092	1791	1791	1791	1791	0
530	20231025	115800	28448092	1791	1791	1791	1791	0
531	20231025	115700	28448092	1791	1791	1791	1791	0
532	20231025	115600	28448092	1791	1791	1791	1791	0
533	20231025	115500	28448092	1791	1791	1791	1791	0
534	20231025	115400	28448092	1791	1791	1791	1791	2
535	20231025	115300	28444510	1780	1780	1780	1780	0
536	20231025	115200	28444510	1780	1780	1780	1780	0
537	20231025	115100	28444510	1780	1780	1780	1780	300
538	20231025	115000	27910510	1790	1790	1790	1790	0
539	20231025	114900	27910510	1790	1790	1790	1790	0
540	20231025	114800	27910510	1790	1790	1790	1790	0
541	20231025	114700	27910510	1790	1790	1790	1790	0
542	20231025	114600	27910510	1790	1790	1790	1790	0
543	20231025	114500	27910510	1790	1790	1790	1790	0
544	20231025	114400	27910510	1790	1790	1790	1790	0
545	20231025	114300	27910510	1790	1790	1790	1790	0
546	20231025	114200	27910510	1790	1790	1790	1790	0
547	20231025	114100	27910510	1790	1790	1790	1790	0
548	20231025	114000	27910510	1790	1790	1790	1790	0
549	20231025	113900	27910510	1790	1790	1790	1790	0
550	20231025	113800	27910510	1790	1790	1790	1790	0
551	20231025	113700	27910510	1790	1790	1790	1790	0
552	20231025	113600	27910510	1790	1790	1790	1790	3
553	20231025	113500	27905140	1790	1790	1790	1790	2
554	20231025	113400	27901560	1776	1790	1790	1776	120
555	20231025	113300	27687199	1790	1790	1790	1790	0
556	20231025	113200	27687199	1790	1790	1790	1790	0
557	20231025	113100	27687199	1790	1790	1790	1790	225
558	20231025	113000	27284449	1790	1790	1790	1790	0
559	20231025	112900	27284449	1790	1790	1790	1790	0
560	20231025	112800	27284449	1790	1790	1790	1790	0
561	20231025	112700	27284449	1790	1790	1790	1790	0
562	20231025	112600	27284449	1790	1790	1790	1790	0
563	20231025	112500	27284449	1790	1790	1790	1790	0
564	20231025	112400	27284449	1790	1790	1790	1790	0
565	20231025	112300	27284449	1790	1790	1790	1790	0
566	20231025	112200	27284449	1790	1790	1790	1790	30
567	20231025	112100	27230749	1790	1790	1790	1790	0
568	20231025	112000	27230749	1790	1790	1790	1790	156
569	20231025	111900	26951509	1791	1791	1791	1791	0
570	20231025	111800	26951509	1791	1791	1791	1791	0
571	20231025	111700	26951509	1791	1791	1791	1791	0
572	20231025	111600	26951509	1791	1791	1791	1791	0
573	20231025	111500	26951509	1791	1791	1791	1791	0
574	20231025	111400	26951509	1791	1791	1791	1791	0
575	20231025	111300	26951509	1791	1791	1791	1791	0
576	20231025	111200	26951509	1791	1791	1791	1791	0
577	20231025	111100	26951509	1791	1791	1791	1791	0
578	20231025	111000	26951509	1791	1791	1791	1791	0
579	20231025	110900	26951509	1791	1791	1791	1791	0
580	20231025	110800	26951509	1791	1791	1791	1791	0
581	20231025	110700	26951509	1791	1791	1791	1791	0
582	20231025	110600	26951509	1791	1791	1791	1791	0
583	20231025	110500	26951509	1791	1791	1791	1791	0
584	20231025	110400	26951509	1791	1791	1791	1791	5
585	20231025	110300	26942554	1791	1791	1791	1791	0
586	20231025	110200	26942554	1791	1791	1791	1791	0
587	20231025	110100	26942554	1791	1791	1791	1791	0
588	20231025	110000	26942554	1791	1791	1791	1791	0
589	20231025	105900	26942554	1791	1791	1791	1791	3
590	20231025	105800	26937181	1791	1791	1791	1791	0
591	20231025	105700	26937181	1791	1791	1791	1791	0
592	20231025	105600	26937181	1791	1791	1791	1791	0
593	20231025	105500	26937181	1791	1791	1791	1791	0
594	20231025	105400	26937181	1791	1791	1791	1791	0
595	20231025	105300	26937181	1791	1791	1791	1791	0
596	20231025	105200	26937181	1791	1791	1791	1791	0
597	20231025	105100	26937181	1791	1790	1791	1790	15
598	20231025	105000	26910329	1790	1790	1790	1790	117
599	20231025	104900	26700899	1790	1790	1790	1790	0
600	20231025	104800	26700899	1790	1790	1790	1790	1
601	20231025	104700	26699109	1790	1790	1790	1790	4
602	20231025	104600	26691949	1791	1791	1791	1791	39
603	20231025	104500	26622100	1790	1790	1790	1790	58
604	20231025	104400	26518280	1791	1791	1791	1791	0
605	20231025	104300	26518280	1791	1789	1791	1789	295
606	20231025	104200	25990171	1791	1791	1791	1791	0
607	20231025	104100	25990171	1791	1791	1791	1791	0
608	20231025	104000	25990171	1791	1791	1791	1791	0
609	20231025	103900	25990171	1791	1791	1791	1791	0
610	20231025	103800	25990171	1791	1791	1791	1791	0
611	20231025	103700	25990171	1791	1791	1791	1791	0
612	20231025	103600	25990171	1791	1791	1791	1791	0
613	20231025	103500	25990171	1791	1791	1791	1791	0
614	20231025	103400	25990171	1791	1791	1791	1791	0
615	20231025	103300	25990171	1791	1791	1791	1791	0
616	20231025	103200	25990171	1791	1791	1791	1791	0
617	20231025	103100	25990171	1791	1791	1791	1791	0
618	20231025	103000	25990171	1791	1791	1791	1791	0
619	20231025	102900	25990171	1791	1791	1791	1791	39
620	20231025	102800	25920322	1791	1790	1791	1790	46
621	20231025	102700	25837937	1791	1791	1791	1791	0
622	20231025	102600	25837937	1791	1791	1791	1791	20
623	20231025	102500	25802117	1791	1791	1791	1791	0
624	20231025	102400	25802117	1791	1791	1791	1791	0
625	20231025	102300	25802117	1791	1791	1791	1791	0
626	20231025	102200	25802117	1791	1791	1791	1791	39
627	20231025	102100	25732268	1791	1791	1791	1791	0
628	20231025	102000	25732268	1791	1791	1791	1791	0
629	20231025	101900	25732268	1791	1791	1791	1791	61
630	20231025	101800	25623017	1781	1781	1781	1781	0
631	20231025	101700	25623017	1781	1781	1781	1781	0
632	20231025	101600	25623017	1781	1781	1781	1781	0
633	20231025	101500	25623017	1781	1781	1781	1781	0
634	20231025	101400	25623017	1781	1781	1781	1781	0
635	20231025	101300	25623017	1781	1782	1782	1781	1000
636	20231025	101200	23841907	1783	1783	1783	1783	1041
637	20231025	101100	21985804	1783	1783	1783	1783	0
638	20231025	101000	21985804	1783	1783	1783	1783	0
639	20231025	100900	21985804	1783	1783	1783	1783	0
640	20231025	100800	21985804	1783	1783	1783	1783	0
641	20231025	100700	21985804	1783	1783	1783	1783	0
642	20231025	100600	21985804	1783	1783	1783	1783	10
643	20231025	100500	21967974	1783	1783	1783	1783	1
644	20231025	100400	21966191	1783	1783	1783	1783	0
645	20231025	100300	21966191	1783	1783	1783	1783	0
646	20231025	100200	21966191	1783	1783	1783	1783	0
647	20231025	100100	21966191	1783	1783	1783	1783	0
648	20231025	100000	21966191	1783	1783	1783	1783	0
649	20231025	095900	21966191	1783	1783	1783	1783	0
650	20231025	095800	21966191	1783	1783	1783	1783	0
651	20231025	095700	21966191	1783	1783	1783	1783	0
652	20231025	095600	21966191	1783	1783	1783	1783	0
653	20231025	095500	21966191	1783	1783	1783	1783	0
654	20231025	095400	21966191	1783	1783	1783	1783	0
655	20231025	095300	21966191	1783	1783	1783	1783	0
656	20231025	095200	21966191	1783	1783	1783	1783	0
657	20231025	095100	21966191	1783	1783	1783	1783	0
658	20231025	095000	21966191	1783	1783	1783	1783	76
659	20231025	094900	21830683	1783	1783	1783	1783	100
660	20231025	094800	21652383	1781	1781	1781	1781	0
661	20231025	094700	21652383	1781	1781	1781	1781	0
662	20231025	094600	21652383	1781	1781	1781	1781	100
663	20231025	094500	21474283	1783	1783	1783	1783	6
664	20231025	094400	21463585	1783	1783	1783	1783	0
665	20231025	094300	21463585	1783	1783	1783	1783	0
666	20231025	094200	21463585	1783	1783	1783	1783	32
667	20231025	094100	21406529	1784	1785	1785	1784	112
668	20231025	094000	21206677	1784	1785	1785	1784	1000
669	20231025	093900	19422353	1784	1784	1784	1784	280
670	20231025	093800	18922833	1792	1792	1792	1792	11
671	20231025	093700	18903121	1784	1784	1784	1784	0
672	20231025	093600	18903121	1784	1784	1784	1784	1
673	20231025	093500	18901337	1792	1792	1792	1792	0
674	20231025	093400	18901337	1792	1792	1792	1784	4
675	20231025	093300	18894177	1792	1792	1792	1792	3
676	20231025	093200	18888801	1791	1791	1791	1791	2
677	20231025	093100	18885219	1791	1791	1791	1791	1
678	20231025	093000	18883428	1773	1773	1773	1773	0
679	20231025	092900	18883428	1773	1773	1773	1773	0
680	20231025	092800	18883428	1773	1781	1781	1773	1335
681	20231025	092700	16510165	1791	1791	1791	1791	0
682	20231025	092600	16510165	1791	1791	1791	1791	18
683	20231025	092500	16477927	1791	1791	1791	1791	0
684	20231025	092400	16477927	1791	1791	1791	1791	0
685	20231025	092300	16477927	1791	1791	1791	1791	476
686	20231025	092200	15625411	1791	1790	1791	1790	31
687	20231025	092100	15569897	1786	1786	1786	1786	249
688	20231025	092000	15125183	1780	1780	1780	1780	0
689	20231025	091900	15125183	1780	1780	1780	1780	1000
690	20231025	091800	13345183	1780	1785	1786	1780	1997
691	20231025	091700	9787176	1786	1786	1786	1786	0
692	20231025	091600	9787176	1786	1786	1786	1786	46
693	20231025	091500	9705020	1786	1787	1787	1786	6
694	20231025	091400	9694302	1787	1792	1792	1787	616
695	20231025	091300	8590705	1792	1792	1792	1792	1478
696	20231025	091200	5942129	1792	1792	1792	1792	3
697	20231025	091100	5936753	1786	1786	1786	1786	0
698	20231025	091000	5936753	1786	1786	1786	1786	1
699	20231025	090900	5934967	1790	1784	1790	1784	751
700	20231025	090800	4593852	1781	1781	1781	1781	532
701	20231025	090700	3646360	1784	1784	1784	1784	0
702	20231025	090600	3646360	1784	1784	1784	1784	210
703	20231025	090500	3271720	1785	1785	1785	1785	16
704	20231025	090400	3243160	1785	1785	1785	1785	0
705	20231025	090300	3243160	1785	1785	1785	1785	1
706	20231025	090200	3241375	1789	1789	1789	1789	0
707	20231025	090100	3241375	1789	1791	1791	1789	856
708	20231025	090000	1709956	1800	1800	1800	1799	950