KissMeData/071850/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193600	27440729	1800	1800	1800	1800	1561
3	20231025	193500	27440729	1800	1800	1800	1800	0
4	20231025	193400	27440729	1800	1800	1800	1800	0
5	20231025	193300	27440729	1800	1800	1800	1800	0
6	20231025	193200	27440729	1800	1800	1800	1800	0
7	20231025	193100	27440729	1800	1800	1800	1800	0
8	20231025	193000	27440729	1800	1800	1800	1800	0
9	20231025	192900	27440729	1800	1800	1800	1800	0
10	20231025	192800	27440729	1800	1800	1800	1800	0
11	20231025	192700	27440729	1800	1800	1800	1800	0
12	20231025	192600	27440729	1800	1800	1800	1800	0
13	20231025	192500	27440729	1800	1800	1800	1800	0
14	20231025	192400	27440729	1800	1800	1800	1800	0
15	20231025	192300	27440729	1800	1800	1800	1800	0
16	20231025	192200	27440729	1800	1800	1800	1800	0
17	20231025	192100	27440729	1800	1800	1800	1800	0
18	20231025	192000	27440729	1800	1800	1800	1800	0
19	20231025	191900	27440729	1800	1800	1800	1800	0
20	20231025	191800	27440729	1800	1800	1800	1800	0
21	20231025	191700	27440729	1800	1800	1800	1800	0
22	20231025	191600	27440729	1800	1800	1800	1800	0
23	20231025	191500	27440729	1800	1800	1800	1800	0
24	20231025	191400	27440729	1800	1800	1800	1800	0
25	20231025	191300	27440729	1800	1800	1800	1800	0
26	20231025	191200	27440729	1800	1800	1800	1800	0
27	20231025	191100	27440729	1800	1800	1800	1800	0
28	20231025	191000	27440729	1800	1800	1800	1800	0
29	20231025	190900	27440729	1800	1800	1800	1800	0
30	20231025	190800	27440729	1800	1800	1800	1800	0
31	20231025	190700	27440729	1800	1800	1800	1800	0
32	20231025	190600	27440729	1800	1800	1800	1800	1561
33	20231025	190500	27440729	1800	1800	1800	1800	0
34	20231025	190400	27440729	1800	1800	1800	1800	0
35	20231025	190300	27440729	1800	1800	1800	1800	0
36	20231025	190200	27440729	1800	1800	1800	1800	0
37	20231025	190100	27440729	1800	1800	1800	1800	0
38	20231025	190000	27440729	1800	1800	1800	1800	0
39	20231025	185900	27440729	1800	1800	1800	1800	0
40	20231025	185800	27440729	1800	1800	1800	1800	0
41	20231025	185700	27440729	1800	1800	1800	1800	0
42	20231025	185600	27440729	1800	1800	1800	1800	0
43	20231025	185500	27440729	1800	1800	1800	1800	0
44	20231025	185400	27440729	1800	1800	1800	1800	0
45	20231025	185300	27440729	1800	1800	1800	1800	0
46	20231025	185200	27440729	1800	1800	1800	1800	0
47	20231025	185100	27440729	1800	1800	1800	1800	0
48	20231025	185000	27440729	1800	1800	1800	1800	0
49	20231025	184900	27440729	1800	1800	1800	1800	0
50	20231025	184800	27440729	1800	1800	1800	1800	0
51	20231025	184700	27440729	1800	1800	1800	1800	0
52	20231025	184600	27440729	1800	1800	1800	1800	0
53	20231025	184500	27440729	1800	1800	1800	1800	0
54	20231025	184400	27440729	1800	1800	1800	1800	0
55	20231025	184300	27440729	1800	1800	1800	1800	0
56	20231025	184200	27440729	1800	1800	1800	1800	0
57	20231025	184100	27440729	1800	1800	1800	1800	0
58	20231025	184000	27440729	1800	1800	1800	1800	0
59	20231025	183900	27440729	1800	1800	1800	1800	0
60	20231025	183800	27440729	1800	1800	1800	1800	0
61	20231025	183700	27440729	1800	1800	1800	1800	0
62	20231025	183600	27440729	1800	1800	1800	1800	1561
63	20231025	183500	27440729	1800	1800	1800	1800	0
64	20231025	183400	27440729	1800	1800	1800	1800	0
65	20231025	183300	27440729	1800	1800	1800	1800	0
66	20231025	183200	27440729	1800	1800	1800	1800	0
67	20231025	183100	27440729	1800	1800	1800	1800	0
68	20231025	183000	27440729	1800	1800	1800	1800	0
69	20231025	182900	27440729	1800	1800	1800	1800	0
70	20231025	182800	27440729	1800	1800	1800	1800	0
71	20231025	182700	27440729	1800	1800	1800	1800	0
72	20231025	182600	27440729	1800	1800	1800	1800	0
73	20231025	182500	27440729	1800	1800	1800	1800	0
74	20231025	182400	27440729	1800	1800	1800	1800	0
75	20231025	182300	27440729	1800	1800	1800	1800	0
76	20231025	182200	27440729	1800	1800	1800	1800	0
77	20231025	182100	27440729	1800	1800	1800	1800	0
78	20231025	182000	27440729	1800	1800	1800	1800	0
79	20231025	181900	27440729	1800	1800	1800	1800	0
80	20231025	181800	27440729	1800	1800	1800	1800	0
81	20231025	181700	27440729	1800	1800	1800	1800	0
82	20231025	181600	27440729	1800	1800	1800	1800	0
83	20231025	181500	27440729	1800	1800	1800	1800	0
84	20231025	181400	27440729	1800	1800	1800	1800	0
85	20231025	181300	27440729	1800	1800	1800	1800	0
86	20231025	181200	27440729	1800	1800	1800	1800	0
87	20231025	181100	27440729	1800	1800	1800	1800	0
88	20231025	181000	27440729	1800	1800	1800	1800	0
89	20231025	180900	27440729	1800	1800	1800	1800	0
90	20231025	180800	27440729	1800	1800	1800	1800	0
91	20231025	180700	27440729	1800	1800	1800	1800	0
92	20231025	180600	27440729	1800	1800	1800	1800	1561
93	20231025	180500	27440729	1800	1800	1800	1800	0
94	20231025	180400	27440729	1800	1800	1800	1800	0
95	20231025	180300	27440729	1800	1800	1800	1800	0
96	20231025	180200	27440729	1800	1800	1800	1800	0
97	20231025	180100	27440729	1800	1800	1800	1800	0
98	20231025	180000	27440729	1800	1800	1800	1800	0
99	20231025	175900	27440729	1800	1800	1800	1800	0
100	20231025	175800	27440729	1800	1800	1800	1800	0
101	20231025	175700	27440729	1800	1800	1800	1800	0
102	20231025	175600	27440729	1800	1800	1800	1800	0
103	20231025	175500	27440729	1800	1800	1800	1800	0
104	20231025	175400	27440729	1800	1800	1800	1800	0
105	20231025	175300	27440729	1800	1800	1800	1800	0
106	20231025	175200	27440729	1800	1800	1800	1800	0
107	20231025	175100	27440729	1800	1800	1800	1800	0
108	20231025	175000	27440729	1800	1800	1800	1800	0
109	20231025	174900	27440729	1800	1800	1800	1800	0
110	20231025	174800	27440729	1800	1800	1800	1800	0
111	20231025	174700	27440729	1800	1800	1800	1800	0
112	20231025	174600	27440729	1800	1800	1800	1800	0
113	20231025	174500	27440729	1800	1800	1800	1800	0
114	20231025	174400	27440729	1800	1800	1800	1800	0
115	20231025	174300	27440729	1800	1800	1800	1800	0
116	20231025	174200	27440729	1800	1800	1800	1800	0
117	20231025	174100	27440729	1800	1800	1800	1800	0
118	20231025	174000	27440729	1800	1800	1800	1800	0
119	20231025	173900	27440729	1800	1800	1800	1800	0
120	20231025	173800	27440729	1800	1800	1800	1800	0
121	20231025	173700	27440729	1800	1800	1800	1800	0
122	20231025	173600	27440729	1800	1800	1800	1800	1561
123	20231025	173500	27440729	1800	1800	1800	1800	0
124	20231025	173400	27440729	1800	1800	1800	1800	0
125	20231025	173300	27440729	1800	1800	1800	1800	0
126	20231025	173200	27440729	1800	1800	1800	1800	0
127	20231025	173100	27440729	1800	1800	1800	1800	0
128	20231025	173000	27440729	1800	1800	1800	1800	0
129	20231025	172900	27440729	1800	1800	1800	1800	0
130	20231025	172800	27440729	1800	1800	1800	1800	0
131	20231025	172700	27440729	1800	1800	1800	1800	0
132	20231025	172600	27440729	1800	1800	1800	1800	0
133	20231025	172500	27440729	1800	1800	1800	1800	0
134	20231025	172400	27440729	1800	1800	1800	1800	0
135	20231025	172300	27440729	1800	1800	1800	1800	0
136	20231025	172200	27440729	1800	1800	1800	1800	0
137	20231025	172100	27440729	1800	1800	1800	1800	0
138	20231025	172000	27440729	1800	1800	1800	1800	0
139	20231025	171900	27440729	1800	1800	1800	1800	0
140	20231025	171800	27440729	1800	1800	1800	1800	0
141	20231025	171700	27440729	1800	1800	1800	1800	0
142	20231025	171600	27440729	1800	1800	1800	1800	0
143	20231025	171500	27440729	1800	1800	1800	1800	0
144	20231025	171400	27440729	1800	1800	1800	1800	0
145	20231025	171300	27440729	1800	1800	1800	1800	0
146	20231025	171200	27440729	1800	1800	1800	1800	0
147	20231025	171100	27440729	1800	1800	1800	1800	0
148	20231025	171000	27440729	1800	1800	1800	1800	0
149	20231025	170900	27440729	1800	1800	1800	1800	0
150	20231025	170800	27440729	1800	1800	1800	1800	0
151	20231025	170700	27440729	1800	1800	1800	1800	0
152	20231025	170600	27440729	1800	1800	1800	1800	1561
153	20231025	170500	27440729	1800	1800	1800	1800	0
154	20231025	170400	27440729	1800	1800	1800	1800	0
155	20231025	170300	27440729	1800	1800	1800	1800	0
156	20231025	170200	27440729	1800	1800	1800	1800	0
157	20231025	170100	27440729	1800	1800	1800	1800	0
158	20231025	170000	27440729	1800	1800	1800	1800	0
159	20231025	165900	27440729	1800	1800	1800	1800	0
160	20231025	165800	27440729	1800	1800	1800	1800	0
161	20231025	165700	27440729	1800	1800	1800	1800	0
162	20231025	165600	27440729	1800	1800	1800	1800	0
163	20231025	165500	27440729	1800	1800	1800	1800	0
164	20231025	165400	27440729	1800	1800	1800	1800	0
165	20231025	165300	27440729	1800	1800	1800	1800	0
166	20231025	165200	27440729	1800	1800	1800	1800	0
167	20231025	165100	27440729	1800	1800	1800	1800	0
168	20231025	165000	27440729	1800	1800	1800	1800	0
169	20231025	164900	27440729	1800	1800	1800	1800	0
170	20231025	164800	27440729	1800	1800	1800	1800	0
171	20231025	164700	27440729	1800	1800	1800	1800	0
172	20231025	164600	27440729	1800	1800	1800	1800	0
173	20231025	164500	27440729	1800	1800	1800	1800	0
174	20231025	164400	27440729	1800	1800	1800	1800	0
175	20231025	164300	27440729	1800	1800	1800	1800	0
176	20231025	164200	27440729	1800	1800	1800	1800	0
177	20231025	164100	27440729	1800	1800	1800	1800	0
178	20231025	164000	27440729	1800	1800	1800	1800	0
179	20231025	163900	27440729	1800	1800	1800	1800	0
180	20231025	163800	27440729	1800	1800	1800	1800	0
181	20231025	163700	27440729	1800	1800	1800	1800	0
182	20231025	163600	27440729	1800	1800	1800	1800	1561
183	20231025	163500	27440729	1800	1800	1800	1800	0
184	20231025	163400	27440729	1800	1800	1800	1800	0
185	20231025	163300	27440729	1800	1800	1800	1800	0
186	20231025	163200	27440729	1800	1800	1800	1800	0
187	20231025	163100	27440729	1800	1800	1800	1800	0
188	20231025	163000	27440729	1800	1800	1800	1800	0
189	20231025	162900	27440729	1800	1800	1800	1800	0
190	20231025	162800	27440729	1800	1800	1800	1800	0
191	20231025	162700	27440729	1800	1800	1800	1800	0
192	20231025	162600	27440729	1800	1800	1800	1800	0
193	20231025	162500	27440729	1800	1800	1800	1800	0
194	20231025	162400	27440729	1800	1800	1800	1800	0
195	20231025	162300	27440729	1800	1800	1800	1800	0
196	20231025	162200	27440729	1800	1800	1800	1800	0
197	20231025	162100	27440729	1800	1800	1800	1800	0
198	20231025	162000	27440729	1800	1800	1800	1800	0
199	20231025	161900	27440729	1800	1800	1800	1800	0
200	20231025	161800	27440729	1800	1800	1800	1800	0
201	20231025	161700	27440729	1800	1800	1800	1800	0
202	20231025	161600	27440729	1800	1800	1800	1800	0
203	20231025	161500	27440729	1800	1800	1800	1800	0
204	20231025	161400	27440729	1800	1800	1800	1800	0
205	20231025	161300	27440729	1800	1800	1800	1800	0
206	20231025	161200	27440729	1800	1800	1800	1800	0
207	20231025	161100	27440729	1800	1800	1800	1800	0
208	20231025	161000	27440729	1800	1800	1800	1800	0
209	20231025	160900	27440729	1800	1800	1800	1800	0
210	20231025	160800	27440729	1800	1800	1800	1800	0
211	20231025	160700	27440729	1800	1800	1800	1800	0
212	20231025	160600	27440729	1800	1800	1800	1800	1561
213	20231025	160500	27440729	1800	1800	1800	1800	0
214	20231025	160400	27440729	1800	1800	1800	1800	0
215	20231025	160300	27440729	1800	1800	1800	1800	0
216	20231025	160200	27440729	1800	1800	1800	1800	0
217	20231025	160100	27440729	1800	1800	1800	1800	0
218	20231025	160000	27440729	1800	1800	1800	1800	0
219	20231025	155900	27440729	1800	1800	1800	1800	0
220	20231025	155800	27440729	1800	1800	1800	1800	0
221	20231025	155700	27440729	1800	1800	1800	1800	0
222	20231025	155600	27440729	1800	1800	1800	1800	0
223	20231025	155500	27440729	1800	1800	1800	1800	0
224	20231025	155400	27440729	1800	1800	1800	1800	0
225	20231025	155300	27440729	1800	1800	1800	1800	0
226	20231025	155200	27440729	1800	1800	1800	1800	0
227	20231025	155100	27440729	1800	1800	1800	1800	0
228	20231025	155000	27440729	1800	1800	1800	1800	0
229	20231025	154900	27440729	1800	1800	1800	1800	0
230	20231025	154800	27440729	1800	1800	1800	1800	0
231	20231025	154700	27440729	1800	1800	1800	1800	0
232	20231025	154600	27440729	1800	1800	1800	1800	0
233	20231025	154500	27440729	1800	1800	1800	1800	0
234	20231025	154400	27440729	1800	1800	1800	1800	0
235	20231025	154300	27440729	1800	1800	1800	1800	0
236	20231025	154200	27440729	1800	1800	1800	1800	0
237	20231025	154100	27440729	1800	1800	1800	1800	0
238	20231025	154000	27440729	1800	1800	1800	1800	0
239	20231025	153900	27440729	1800	1800	1800	1800	0
240	20231025	153800	27440729	1800	1800	1800	1800	0
241	20231025	153700	27440729	1800	1800	1800	1800	0
242	20231025	153600	27440729	1800	1800	1800	1800	1561
243	20231025	153500	27440729	1800	1800	1800	1800	0
244	20231025	153400	27440729	1800	1800	1800	1800	0
245	20231025	153300	27440729	1800	1800	1800	1800	0
246	20231025	153200	27440729	1800	1800	1800	1800	0
247	20231025	153100	27440729	1800	1800	1800	1800	0
248	20231025	153000	27440729	1800	1800	1800	1800	1561
249	20231025	152900	24630929	1809	1809	1809	1809	0
250	20231025	152800	24630929	1809	1809	1809	1809	0
251	20231025	152700	24630929	1809	1809	1809	1809	0
252	20231025	152600	24630929	1809	1809	1809	1809	0
253	20231025	152500	24630929	1809	1809	1809	1809	0
254	20231025	152400	24630929	1809	1809	1809	1809	0
255	20231025	152300	24630929	1809	1809	1809	1809	0
256	20231025	152200	24630929	1809	1809	1809	1809	0
257	20231025	152100	24630929	1809	1809	1809	1809	0
258	20231025	152000	24630929	1809	1809	1809	1809	0
259	20231025	151900	24630929	1809	1818	1818	1809	1296
260	20231025	151800	22283712	1837	1837	1837	1837	0
261	20231025	151700	22283712	1837	1837	1837	1837	0
262	20231025	151600	22283712	1837	1837	1837	1837	0
263	20231025	151500	22283712	1837	1837	1837	1837	0
264	20231025	151400	22283712	1837	1837	1837	1837	23
265	20231025	151300	22241461	1842	1842	1842	1842	0
266	20231025	151200	22241461	1842	1842	1842	1842	0
267	20231025	151100	22241461	1842	1842	1842	1842	0
268	20231025	151000	22241461	1842	1842	1842	1842	0
269	20231025	150900	22241461	1842	1842	1842	1842	0
270	20231025	150800	22241461	1842	1842	1842	1842	0
271	20231025	150700	22241461	1842	1842	1842	1842	0
272	20231025	150600	22241461	1842	1842	1842	1842	0
273	20231025	150500	22241461	1842	1842	1842	1842	0
274	20231025	150400	22241461	1842	1842	1842	1842	0
275	20231025	150300	22241461	1842	1842	1842	1842	0
276	20231025	150200	22241461	1842	1842	1842	1842	0
277	20231025	150100	22241461	1842	1842	1842	1842	0
278	20231025	150000	22241461	1842	1842	1842	1842	0
279	20231025	145900	22241461	1842	1842	1842	1842	0
280	20231025	145800	22241461	1842	1842	1842	1842	0
281	20231025	145700	22241461	1842	1842	1842	1842	0
282	20231025	145600	22241461	1842	1842	1842	1842	0
283	20231025	145500	22241461	1842	1842	1842	1842	0
284	20231025	145400	22241461	1842	1842	1842	1842	0
285	20231025	145300	22241461	1842	1842	1842	1842	0
286	20231025	145200	22241461	1842	1811	1842	1811	200
287	20231025	145100	21875873	1811	1811	1811	1811	0
288	20231025	145000	21875873	1811	1811	1811	1811	2
289	20231025	144900	21872251	1811	1811	1811	1811	1
290	20231025	144800	21870440	1810	1810	1810	1810	2
291	20231025	144700	21866820	1826	1826	1826	1826	0
292	20231025	144600	21866820	1826	1826	1826	1826	0
293	20231025	144500	21866820	1826	1826	1826	1826	0
294	20231025	144400	21866820	1826	1826	1826	1826	0
295	20231025	144300	21866820	1826	1826	1826	1826	0
296	20231025	144200	21866820	1826	1812	1826	1812	5
297	20231025	144100	21857704	1814	1814	1814	1814	0
298	20231025	144000	21857704	1814	1812	1814	1812	11
299	20231025	143900	21837752	1812	1814	1814	1812	6
300	20231025	143800	21826870	1812	1812	1812	1812	1
301	20231025	143700	21825058	1826	1812	1826	1812	10
302	20231025	143600	21806812	1812	1812	1812	1812	0
303	20231025	143500	21806812	1812	1812	1812	1812	0
304	20231025	143400	21806812	1812	1812	1812	1812	0
305	20231025	143300	21806812	1812	1812	1812	1812	1
306	20231025	143200	21805000	1813	1813	1813	1813	0
307	20231025	143100	21805000	1813	1815	1815	1813	7
308	20231025	143000	21792297	1815	1817	1817	1815	45
309	20231025	142900	21710534	1817	1817	1817	1817	0
310	20231025	142800	21710534	1817	1817	1817	1817	3
311	20231025	142700	21705083	1818	1818	1818	1818	2
312	20231025	142600	21701447	1821	1821	1821	1821	0
313	20231025	142500	21701447	1821	1821	1821	1821	0
314	20231025	142400	21701447	1821	1821	1821	1821	2
315	20231025	142300	21697805	1821	1821	1821	1821	0
316	20231025	142200	21697805	1821	1823	1823	1821	12
317	20231025	142100	21675941	1823	1826	1839	1822	142
318	20231025	142000	21417169	1824	1825	1841	1823	26
319	20231025	141900	21369506	1826	1824	1836	1821	49
320	20231025	141800	21279982	1825	1823	1825	1823	5
321	20231025	141700	21270860	1823	1823	1824	1823	25
322	20231025	141600	21225265	1833	1815	1833	1815	17
323	20231025	141500	21194242	1812	1818	1818	1810	513
324	20231025	141400	20265541	1818	1817	1818	1817	2
325	20231025	141300	20261906	1820	1813	1820	1813	24
326	20231025	141200	20218275	1812	1810	1812	1810	3
327	20231025	141100	20212842	1809	1807	1809	1807	5
328	20231025	141000	20203803	1806	1806	1806	1806	0
329	20231025	140900	20203803	1806	1806	1806	1806	0
330	20231025	140800	20203803	1806	1806	1806	1806	200
331	20231025	140700	19842603	1806	1806	1806	1806	0
332	20231025	140600	19842603	1806	1806	1806	1806	0
333	20231025	140500	19842603	1806	1806	1806	1806	0
334	20231025	140400	19842603	1806	1805	1806	1805	79
335	20231025	140300	19699930	1805	1804	1805	1804	3
336	20231025	140200	19694516	1803	1803	1803	1803	57
337	20231025	140100	19591745	1802	1802	1802	1802	0
338	20231025	140000	19591745	1802	1802	1802	1802	126
339	20231025	135900	19364693	1802	1802	1802	1802	0
340	20231025	135800	19364693	1802	1802	1802	1802	46
341	20231025	135700	19281801	1801	1801	1801	1801	0
342	20231025	135600	19281801	1801	1801	1801	1801	0
343	20231025	135500	19281801	1801	1801	1801	1801	0
344	20231025	135400	19281801	1801	1801	1801	1801	0
345	20231025	135300	19281801	1801	1801	1801	1801	0
346	20231025	135200	19281801	1801	1801	1801	1801	0
347	20231025	135100	19281801	1801	1801	1801	1801	0
348	20231025	135000	19281801	1801	1801	1801	1801	0
349	20231025	134900	19281801	1801	1801	1801	1801	0
350	20231025	134800	19281801	1801	1801	1801	1801	0
351	20231025	134700	19281801	1801	1801	1801	1801	0
352	20231025	134600	19281801	1801	1801	1801	1801	0
353	20231025	134500	19281801	1801	1801	1801	1801	0
354	20231025	134400	19281801	1801	1800	1801	1800	2
355	20231025	134300	19278200	1800	1800	1800	1800	0
356	20231025	134200	19278200	1800	1800	1800	1800	0
357	20231025	134100	19278200	1800	1800	1800	1800	0
358	20231025	134000	19278200	1800	1800	1800	1800	517
359	20231025	133900	18347600	1802	1802	1802	1802	0
360	20231025	133800	18347600	1802	1802	1802	1802	0
361	20231025	133700	18347600	1802	1802	1802	1802	0
362	20231025	133600	18347600	1802	1800	1802	1800	2
363	20231025	133500	18343998	1802	1802	1802	1802	4
364	20231025	133400	18336790	1802	1798	1802	1798	1173
365	20231025	133300	16227712	1795	1808	1808	1795	5000
366	20231025	133200	7225718	1807	1807	1807	1807	0
367	20231025	133100	7225718	1807	1807	1807	1807	0
368	20231025	133000	7225718	1807	1807	1807	1807	0
369	20231025	132900	7225718	1807	1807	1807	1807	1
370	20231025	132800	7223911	1807	1807	1807	1807	0
371	20231025	132700	7223911	1807	1807	1807	1807	0
372	20231025	132600	7223911	1807	1807	1807	1807	0
373	20231025	132500	7223911	1807	1807	1807	1807	0
374	20231025	132400	7223911	1807	1807	1807	1807	0
375	20231025	132300	7223911	1807	1807	1807	1807	0
376	20231025	132200	7223911	1807	1807	1807	1807	0
377	20231025	132100	7223911	1807	1807	1807	1807	0
378	20231025	132000	7223911	1807	1807	1807	1807	4
379	20231025	131900	7216683	1807	1807	1807	1807	0
380	20231025	131800	7216683	1807	1807	1807	1807	0
381	20231025	131700	7216683	1807	1807	1807	1807	0
382	20231025	131600	7216683	1807	1807	1807	1807	0
383	20231025	131500	7216683	1807	1807	1807	1807	0
384	20231025	131400	7216683	1807	1807	1807	1807	0
385	20231025	131300	7216683	1807	1807	1807	1807	0
386	20231025	131200	7216683	1807	1807	1807	1807	0
387	20231025	131100	7216683	1807	1807	1807	1807	0
388	20231025	131000	7216683	1807	1807	1807	1807	0
389	20231025	130900	7216683	1807	1807	1807	1807	0
390	20231025	130800	7216683	1807	1807	1807	1807	0
391	20231025	130700	7216683	1807	1807	1807	1807	0
392	20231025	130600	7216683	1807	1807	1807	1807	0
393	20231025	130500	7216683	1807	1807	1807	1807	0
394	20231025	130400	7216683	1807	1807	1807	1807	1
395	20231025	130300	7214876	1805	1805	1805	1805	1
396	20231025	130200	7213071	1802	1802	1802	1802	0
397	20231025	130100	7213071	1802	1802	1802	1802	0
398	20231025	130000	7213071	1802	1802	1802	1802	0
399	20231025	125900	7213071	1802	1802	1802	1802	0
400	20231025	125800	7213071	1802	1802	1802	1802	0
401	20231025	125700	7213071	1802	1802	1802	1802	0
402	20231025	125600	7213071	1802	1802	1802	1802	0
403	20231025	125500	7213071	1802	1802	1802	1802	0
404	20231025	125400	7213071	1802	1802	1802	1802	0
405	20231025	125300	7213071	1802	1802	1802	1802	0
406	20231025	125200	7213071	1802	1802	1802	1802	0
407	20231025	125100	7213071	1802	1802	1802	1802	0
408	20231025	125000	7213071	1802	1802	1802	1802	0
409	20231025	124900	7213071	1802	1802	1802	1802	0
410	20231025	124800	7213071	1802	1802	1802	1802	0
411	20231025	124700	7213071	1802	1802	1802	1802	0
412	20231025	124600	7213071	1802	1802	1802	1802	0
413	20231025	124500	7213071	1802	1802	1802	1802	0
414	20231025	124400	7213071	1802	1802	1802	1802	0
415	20231025	124300	7213071	1802	1802	1802	1802	0
416	20231025	124200	7213071	1802	1802	1802	1802	0
417	20231025	124100	7213071	1802	1802	1802	1802	0
418	20231025	124000	7213071	1802	1802	1802	1802	0
419	20231025	123900	7213071	1802	1802	1802	1802	0
420	20231025	123800	7213071	1802	1802	1802	1802	0
421	20231025	123700	7213071	1802	1802	1802	1802	0
422	20231025	123600	7213071	1802	1802	1802	1802	0
423	20231025	123500	7213071	1802	1802	1802	1802	0
424	20231025	123400	7213071	1802	1802	1802	1802	0
425	20231025	123300	7213071	1802	1802	1802	1802	0
426	20231025	123200	7213071	1802	1802	1802	1802	0
427	20231025	123100	7213071	1802	1802	1802	1802	0
428	20231025	123000	7213071	1802	1802	1802	1802	0
429	20231025	122900	7213071	1802	1802	1802	1802	1
430	20231025	122800	7211269	1802	1802	1802	1802	1
431	20231025	122700	7209467	1802	1802	1802	1802	1
432	20231025	122600	7207665	1802	1802	1802	1802	2
433	20231025	122500	7204061	1806	1806	1806	1806	0
434	20231025	122400	7204061	1806	1806	1806	1806	1
435	20231025	122300	7202255	1813	1813	1813	1813	159
436	20231025	122200	6913988	1814	1814	1814	1814	1
437	20231025	122100	6912174	1818	1818	1818	1818	0
438	20231025	122000	6912174	1818	1818	1818	1818	0
439	20231025	121900	6912174	1818	1818	1818	1818	0
440	20231025	121800	6912174	1818	1818	1818	1818	0
441	20231025	121700	6912174	1818	1818	1818	1818	0
442	20231025	121600	6912174	1818	1818	1818	1818	0
443	20231025	121500	6912174	1818	1818	1818	1818	0
444	20231025	121400	6912174	1818	1818	1818	1818	0
445	20231025	121300	6912174	1818	1818	1818	1818	0
446	20231025	121200	6912174	1818	1818	1818	1818	5
447	20231025	121100	6903084	1822	1822	1822	1822	0
448	20231025	121000	6903084	1822	1822	1822	1822	0
449	20231025	120900	6903084	1822	1822	1822	1822	0
450	20231025	120800	6903084	1822	1822	1822	1822	0
451	20231025	120700	6903084	1822	1822	1822	1822	0
452	20231025	120600	6903084	1822	1822	1822	1822	0
453	20231025	120500	6903084	1822	1822	1822	1822	233
454	20231025	120400	6478558	1823	1823	1823	1823	2
455	20231025	120300	6474912	1824	1824	1824	1824	0
456	20231025	120200	6474912	1824	1824	1824	1824	0
457	20231025	120100	6474912	1824	1824	1824	1824	0
458	20231025	120000	6474912	1824	1824	1824	1824	123
459	20231025	115900	6250560	1823	1823	1823	1823	331
460	20231025	115800	5647147	1831	1831	1831	1831	0
461	20231025	115700	5647147	1831	1831	1831	1831	0
462	20231025	115600	5647147	1831	1831	1831	1831	0
463	20231025	115500	5647147	1831	1831	1831	1831	0
464	20231025	115400	5647147	1831	1831	1831	1831	0
465	20231025	115300	5647147	1831	1831	1831	1831	0
466	20231025	115200	5647147	1831	1831	1831	1831	0
467	20231025	115100	5647147	1831	1831	1831	1831	0
468	20231025	115000	5647147	1831	1831	1831	1831	0
469	20231025	114900	5647147	1831	1831	1831	1831	0
470	20231025	114800	5647147	1831	1831	1831	1831	0
471	20231025	114700	5647147	1831	1831	1831	1831	0
472	20231025	114600	5647147	1831	1831	1831	1831	0
473	20231025	114500	5647147	1831	1831	1831	1831	0
474	20231025	114400	5647147	1831	1831	1831	1831	0
475	20231025	114300	5647147	1831	1831	1831	1831	0
476	20231025	114200	5647147	1831	1831	1831	1831	0
477	20231025	114100	5647147	1831	1831	1831	1831	0
478	20231025	114000	5647147	1831	1831	1831	1831	0
479	20231025	113900	5647147	1831	1831	1831	1831	0
480	20231025	113800	5647147	1831	1831	1831	1831	26
481	20231025	113700	5599541	1833	1833	1833	1833	0
482	20231025	113600	5599541	1833	1833	1833	1833	7
483	20231025	113500	5586710	1833	1833	1833	1833	0
484	20231025	113400	5586710	1833	1833	1833	1833	0
485	20231025	113300	5586710	1833	1833	1833	1833	0
486	20231025	113200	5586710	1833	1833	1833	1833	0
487	20231025	113100	5586710	1833	1835	1835	1833	7
488	20231025	113000	5573867	1841	1841	1841	1841	0
489	20231025	112900	5573867	1841	1841	1841	1841	0
490	20231025	112800	5573867	1841	1841	1841	1841	0
491	20231025	112700	5573867	1841	1841	1841	1841	0
492	20231025	112600	5573867	1841	1841	1841	1841	0
493	20231025	112500	5573867	1841	1841	1841	1841	0
494	20231025	112400	5573867	1841	1841	1841	1841	0
495	20231025	112300	5573867	1841	1839	1842	1835	35
496	20231025	112200	5509563	1837	1841	1841	1837	31
497	20231025	112100	5452523	1842	1842	1842	1842	0
498	20231025	112000	5452523	1842	1842	1842	1842	0
499	20231025	111900	5452523	1842	1842	1842	1842	0
500	20231025	111800	5452523	1842	1842	1842	1842	0
501	20231025	111700	5452523	1842	1842	1842	1842	0
502	20231025	111600	5452523	1842	1842	1842	1842	0
503	20231025	111500	5452523	1842	1842	1842	1842	0
504	20231025	111400	5452523	1842	1842	1842	1842	0
505	20231025	111300	5452523	1842	1842	1842	1842	0
506	20231025	111200	5452523	1842	1842	1842	1842	0
507	20231025	111100	5452523	1842	1842	1842	1842	0
508	20231025	111000	5452523	1842	1842	1842	1842	0
509	20231025	110900	5452523	1842	1842	1842	1842	0
510	20231025	110800	5452523	1842	1842	1842	1842	0
511	20231025	110700	5452523	1842	1842	1842	1842	0
512	20231025	110600	5452523	1842	1842	1842	1842	0
513	20231025	110500	5452523	1842	1842	1842	1842	0
514	20231025	110400	5452523	1842	1842	1842	1842	0
515	20231025	110300	5452523	1842	1842	1842	1842	0
516	20231025	110200	5452523	1842	1842	1842	1842	0
517	20231025	110100	5452523	1842	1842	1842	1842	0
518	20231025	110000	5452523	1842	1842	1842	1842	0
519	20231025	105900	5452523	1842	1842	1842	1842	0
520	20231025	105800	5452523	1842	1842	1842	1842	0
521	20231025	105700	5452523	1842	1842	1842	1842	0
522	20231025	105600	5452523	1842	1842	1842	1842	0
523	20231025	105500	5452523	1842	1842	1842	1842	0
524	20231025	105400	5452523	1842	1842	1842	1842	0
525	20231025	105300	5452523	1842	1842	1842	1842	0
526	20231025	105200	5452523	1842	1842	1842	1842	0
527	20231025	105100	5452523	1842	1842	1842	1842	0
528	20231025	105000	5452523	1842	1842	1842	1842	0
529	20231025	104900	5452523	1842	1842	1842	1842	0
530	20231025	104800	5452523	1842	1842	1842	1842	0
531	20231025	104700	5452523	1842	1842	1842	1842	0
532	20231025	104600	5452523	1842	1842	1842	1842	0
533	20231025	104500	5452523	1842	1842	1842	1842	0
534	20231025	104400	5452523	1842	1842	1842	1842	0
535	20231025	104300	5452523	1842	1842	1842	1842	0
536	20231025	104200	5452523	1842	1842	1842	1842	0
537	20231025	104100	5452523	1842	1842	1842	1842	0
538	20231025	104000	5452523	1842	1842	1842	1842	0
539	20231025	103900	5452523	1842	1842	1842	1842	0
540	20231025	103800	5452523	1842	1842	1842	1842	0
541	20231025	103700	5452523	1842	1842	1842	1842	0
542	20231025	103600	5452523	1842	1842	1842	1842	0
543	20231025	103500	5452523	1842	1842	1842	1842	0
544	20231025	103400	5452523	1842	1842	1842	1842	0
545	20231025	103300	5452523	1842	1842	1842	1842	0
546	20231025	103200	5452523	1842	1842	1842	1842	0
547	20231025	103100	5452523	1842	1842	1842	1842	0
548	20231025	103000	5452523	1842	1842	1842	1842	0
549	20231025	102900	5452523	1842	1842	1842	1842	0
550	20231025	102800	5452523	1842	1842	1842	1842	0
551	20231025	102700	5452523	1842	1842	1842	1842	15
552	20231025	102600	5424893	1844	1849	1849	1844	35
553	20231025	102500	5360323	1849	1849	1849	1849	0
554	20231025	102400	5360323	1849	1849	1849	1849	6
555	20231025	102300	5349229	1848	1848	1848	1848	0
556	20231025	102200	5349229	1848	1848	1848	1848	0
557	20231025	102100	5349229	1848	1844	1852	1844	5
558	20231025	102000	5339987	1844	1844	1844	1844	100
559	20231025	101900	5155587	1844	1844	1844	1844	1
560	20231025	101800	5153743	1851	1851	1851	1851	0
561	20231025	101700	5153743	1851	1851	1851	1851	0
562	20231025	101600	5153743	1851	1851	1851	1851	0
563	20231025	101500	5153743	1851	1837	1852	1837	8
564	20231025	101400	5138986	1835	1835	1835	1835	0
565	20231025	101300	5138986	1835	1835	1835	1835	0
566	20231025	101200	5138986	1835	1835	1835	1835	0
567	20231025	101100	5138986	1835	1835	1835	1835	0
568	20231025	101000	5138986	1835	1835	1835	1835	0
569	20231025	100900	5138986	1835	1835	1835	1835	0
570	20231025	100800	5138986	1835	1835	1835	1835	0
571	20231025	100700	5138986	1835	1833	1840	1833	55
572	20231025	100600	5038145	1840	1840	1840	1840	0
573	20231025	100500	5038145	1840	1840	1840	1840	0
574	20231025	100400	5038145	1840	1840	1840	1840	0
575	20231025	100300	5038145	1840	1840	1840	1840	0
576	20231025	100200	5038145	1840	1840	1840	1840	0
577	20231025	100100	5038145	1840	1840	1840	1840	0
578	20231025	100000	5038145	1840	1840	1840	1840	0
579	20231025	095900	5038145	1840	1840	1840	1840	0
580	20231025	095800	5038145	1840	1840	1840	1840	0
581	20231025	095700	5038145	1840	1840	1840	1840	0
582	20231025	095600	5038145	1840	1840	1840	1840	0
583	20231025	095500	5038145	1840	1840	1840	1840	0
584	20231025	095400	5038145	1840	1840	1840	1840	0
585	20231025	095300	5038145	1840	1840	1840	1840	0
586	20231025	095200	5038145	1840	1840	1840	1840	0
587	20231025	095100	5038145	1840	1840	1840	1840	0
588	20231025	095000	5038145	1840	1840	1840	1840	0
589	20231025	094900	5038145	1840	1840	1840	1840	0
590	20231025	094800	5038145	1840	1840	1840	1840	0
591	20231025	094700	5038145	1840	1840	1840	1840	0
592	20231025	094600	5038145	1840	1840	1840	1840	0
593	20231025	094500	5038145	1840	1840	1840	1840	0
594	20231025	094400	5038145	1840	1840	1840	1840	0
595	20231025	094300	5038145	1840	1840	1840	1840	0
596	20231025	094200	5038145	1840	1840	1840	1840	0
597	20231025	094100	5038145	1840	1840	1840	1840	2
598	20231025	094000	5034465	1844	1844	1844	1844	0
599	20231025	093900	5034465	1844	1844	1844	1844	19
600	20231025	093800	4999429	1847	1847	1847	1847	21
601	20231025	093700	4960642	1850	1850	1850	1850	0
602	20231025	093600	4960642	1850	1850	1850	1850	0
603	20231025	093500	4960642	1850	1850	1850	1850	1
604	20231025	093400	4958792	1852	1852	1852	1852	0
605	20231025	093300	4958792	1852	1852	1852	1852	1
606	20231025	093200	4956940	1851	1851	1851	1851	0
607	20231025	093100	4956940	1851	1851	1851	1851	0
608	20231025	093000	4956940	1851	1851	1851	1851	0
609	20231025	092900	4956940	1851	1851	1851	1851	13
610	20231025	092800	4932877	1850	1850	1850	1850	0
611	20231025	092700	4932877	1850	1850	1850	1850	0
612	20231025	092600	4932877	1850	1850	1850	1850	0
613	20231025	092500	4932877	1850	1850	1850	1850	0
614	20231025	092400	4932877	1850	1850	1850	1850	0
615	20231025	092300	4932877	1850	1842	1866	1842	33
616	20231025	092200	4871507	1840	1840	1840	1840	0
617	20231025	092100	4871507	1840	1840	1840	1840	0
618	20231025	092000	4871507	1840	1840	1840	1840	0
619	20231025	091900	4871507	1840	1840	1840	1840	0
620	20231025	091800	4871507	1840	1846	1846	1840	710
621	20231025	091700	3563451	1846	1846	1846	1846	0
622	20231025	091600	3563451	1846	1846	1846	1846	0
623	20231025	091500	3563451	1846	1846	1846	1846	0
624	20231025	091400	3563451	1846	1846	1846	1846	0
625	20231025	091300	3563451	1846	1846	1846	1846	1
626	20231025	091200	3561605	1846	1846	1846	1846	2
627	20231025	091100	3557913	1846	1846	1846	1846	1
628	20231025	091000	3556067	1846	1846	1846	1846	1
629	20231025	090900	3554221	1846	1846	1846	1846	2
630	20231025	090800	3550529	1846	1846	1846	1846	1
631	20231025	090700	3548683	1846	1847	1847	1846	7
632	20231025	090600	3535755	1847	1847	1847	1847	2
633	20231025	090500	3532061	1847	1847	1847	1847	1
634	20231025	090400	3530214	1846	1859	1859	1846	190
635	20231025	090300	3177017	1859	1859	1859	1859	2
636	20231025	090200	3173299	1859	1859	1859	1859	301
637	20231025	090100	2613740	1859	1859	1859	1859	1201
638	20231025	090000	381081	1845	1859	1859	1845	205