KissMeData/106240/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195400	77679804	1648	1648	1648	1648	1204
3	20231025	195300	77679804	1648	1648	1648	1648	0
4	20231025	195200	77679804	1648	1648	1648	1648	0
5	20231025	195100	77679804	1648	1648	1648	1648	0
6	20231025	195000	77679804	1648	1648	1648	1648	0
7	20231025	194900	77679804	1648	1648	1648	1648	0
8	20231025	194800	77679804	1648	1648	1648	1648	0
9	20231025	194700	77679804	1648	1648	1648	1648	0
10	20231025	194600	77679804	1648	1648	1648	1648	0
11	20231025	194500	77679804	1648	1648	1648	1648	0
12	20231025	194400	77679804	1648	1648	1648	1648	0
13	20231025	194300	77679804	1648	1648	1648	1648	0
14	20231025	194200	77679804	1648	1648	1648	1648	0
15	20231025	194100	77679804	1648	1648	1648	1648	0
16	20231025	194000	77679804	1648	1648	1648	1648	0
17	20231025	193900	77679804	1648	1648	1648	1648	0
18	20231025	193800	77679804	1648	1648	1648	1648	0
19	20231025	193700	77679804	1648	1648	1648	1648	0
20	20231025	193600	77679804	1648	1648	1648	1648	0
21	20231025	193500	77679804	1648	1648	1648	1648	0
22	20231025	193400	77679804	1648	1648	1648	1648	0
23	20231025	193300	77679804	1648	1648	1648	1648	0
24	20231025	193200	77679804	1648	1648	1648	1648	0
25	20231025	193100	77679804	1648	1648	1648	1648	0
26	20231025	193000	77679804	1648	1648	1648	1648	0
27	20231025	192900	77679804	1648	1648	1648	1648	0
28	20231025	192800	77679804	1648	1648	1648	1648	0
29	20231025	192700	77679804	1648	1648	1648	1648	0
30	20231025	192600	77679804	1648	1648	1648	1648	0
31	20231025	192500	77679804	1648	1648	1648	1648	0
32	20231025	192400	77679804	1648	1648	1648	1648	1204
33	20231025	192300	77679804	1648	1648	1648	1648	0
34	20231025	192200	77679804	1648	1648	1648	1648	0
35	20231025	192100	77679804	1648	1648	1648	1648	0
36	20231025	192000	77679804	1648	1648	1648	1648	0
37	20231025	191900	77679804	1648	1648	1648	1648	0
38	20231025	191800	77679804	1648	1648	1648	1648	0
39	20231025	191700	77679804	1648	1648	1648	1648	0
40	20231025	191600	77679804	1648	1648	1648	1648	0
41	20231025	191500	77679804	1648	1648	1648	1648	0
42	20231025	191400	77679804	1648	1648	1648	1648	0
43	20231025	191300	77679804	1648	1648	1648	1648	0
44	20231025	191200	77679804	1648	1648	1648	1648	0
45	20231025	191100	77679804	1648	1648	1648	1648	0
46	20231025	191000	77679804	1648	1648	1648	1648	0
47	20231025	190900	77679804	1648	1648	1648	1648	0
48	20231025	190800	77679804	1648	1648	1648	1648	0
49	20231025	190700	77679804	1648	1648	1648	1648	0
50	20231025	190600	77679804	1648	1648	1648	1648	0
51	20231025	190500	77679804	1648	1648	1648	1648	0
52	20231025	190400	77679804	1648	1648	1648	1648	0
53	20231025	190300	77679804	1648	1648	1648	1648	0
54	20231025	190200	77679804	1648	1648	1648	1648	0
55	20231025	190100	77679804	1648	1648	1648	1648	0
56	20231025	190000	77679804	1648	1648	1648	1648	0
57	20231025	185900	77679804	1648	1648	1648	1648	0
58	20231025	185800	77679804	1648	1648	1648	1648	0
59	20231025	185700	77679804	1648	1648	1648	1648	0
60	20231025	185600	77679804	1648	1648	1648	1648	0
61	20231025	185500	77679804	1648	1648	1648	1648	0
62	20231025	185400	77679804	1648	1648	1648	1648	1204
63	20231025	185300	77679804	1648	1648	1648	1648	0
64	20231025	185200	77679804	1648	1648	1648	1648	0
65	20231025	185100	77679804	1648	1648	1648	1648	0
66	20231025	185000	77679804	1648	1648	1648	1648	0
67	20231025	184900	77679804	1648	1648	1648	1648	0
68	20231025	184800	77679804	1648	1648	1648	1648	0
69	20231025	184700	77679804	1648	1648	1648	1648	0
70	20231025	184600	77679804	1648	1648	1648	1648	0
71	20231025	184500	77679804	1648	1648	1648	1648	0
72	20231025	184400	77679804	1648	1648	1648	1648	0
73	20231025	184300	77679804	1648	1648	1648	1648	0
74	20231025	184200	77679804	1648	1648	1648	1648	0
75	20231025	184100	77679804	1648	1648	1648	1648	0
76	20231025	184000	77679804	1648	1648	1648	1648	0
77	20231025	183900	77679804	1648	1648	1648	1648	0
78	20231025	183800	77679804	1648	1648	1648	1648	0
79	20231025	183700	77679804	1648	1648	1648	1648	0
80	20231025	183600	77679804	1648	1648	1648	1648	0
81	20231025	183500	77679804	1648	1648	1648	1648	0
82	20231025	183400	77679804	1648	1648	1648	1648	0
83	20231025	183300	77679804	1648	1648	1648	1648	0
84	20231025	183200	77679804	1648	1648	1648	1648	0
85	20231025	183100	77679804	1648	1648	1648	1648	0
86	20231025	183000	77679804	1648	1648	1648	1648	0
87	20231025	182900	77679804	1648	1648	1648	1648	0
88	20231025	182800	77679804	1648	1648	1648	1648	0
89	20231025	182700	77679804	1648	1648	1648	1648	0
90	20231025	182600	77679804	1648	1648	1648	1648	0
91	20231025	182500	77679804	1648	1648	1648	1648	0
92	20231025	182400	77679804	1648	1648	1648	1648	1204
93	20231025	182300	77679804	1648	1648	1648	1648	0
94	20231025	182200	77679804	1648	1648	1648	1648	0
95	20231025	182100	77679804	1648	1648	1648	1648	0
96	20231025	182000	77679804	1648	1648	1648	1648	0
97	20231025	181900	77679804	1648	1648	1648	1648	0
98	20231025	181800	77679804	1648	1648	1648	1648	0
99	20231025	181700	77679804	1648	1648	1648	1648	0
100	20231025	181600	77679804	1648	1648	1648	1648	0
101	20231025	181500	77679804	1648	1648	1648	1648	0
102	20231025	181400	77679804	1648	1648	1648	1648	0
103	20231025	181300	77679804	1648	1648	1648	1648	0
104	20231025	181200	77679804	1648	1648	1648	1648	0
105	20231025	181100	77679804	1648	1648	1648	1648	0
106	20231025	181000	77679804	1648	1648	1648	1648	0
107	20231025	180900	77679804	1648	1648	1648	1648	0
108	20231025	180800	77679804	1648	1648	1648	1648	0
109	20231025	180700	77679804	1648	1648	1648	1648	0
110	20231025	180600	77679804	1648	1648	1648	1648	0
111	20231025	180500	77679804	1648	1648	1648	1648	0
112	20231025	180400	77679804	1648	1648	1648	1648	0
113	20231025	180300	77679804	1648	1648	1648	1648	0
114	20231025	180200	77679804	1648	1648	1648	1648	0
115	20231025	180100	77679804	1648	1648	1648	1648	0
116	20231025	180000	77679804	1648	1648	1648	1648	0
117	20231025	175900	77679804	1648	1648	1648	1648	0
118	20231025	175800	77679804	1648	1648	1648	1648	0
119	20231025	175700	77679804	1648	1648	1648	1648	0
120	20231025	175600	77679804	1648	1648	1648	1648	0
121	20231025	175500	77679804	1648	1648	1648	1648	0
122	20231025	175400	77679804	1648	1648	1648	1648	1204
123	20231025	175300	77679804	1648	1648	1648	1648	0
124	20231025	175200	77679804	1648	1648	1648	1648	0
125	20231025	175100	77679804	1648	1648	1648	1648	0
126	20231025	175000	77679804	1648	1648	1648	1648	0
127	20231025	174900	77679804	1648	1648	1648	1648	0
128	20231025	174800	77679804	1648	1648	1648	1648	0
129	20231025	174700	77679804	1648	1648	1648	1648	0
130	20231025	174600	77679804	1648	1648	1648	1648	0
131	20231025	174500	77679804	1648	1648	1648	1648	0
132	20231025	174400	77679804	1648	1648	1648	1648	0
133	20231025	174300	77679804	1648	1648	1648	1648	0
134	20231025	174200	77679804	1648	1648	1648	1648	0
135	20231025	174100	77679804	1648	1648	1648	1648	0
136	20231025	174000	77679804	1648	1648	1648	1648	0
137	20231025	173900	77679804	1648	1648	1648	1648	0
138	20231025	173800	77679804	1648	1648	1648	1648	0
139	20231025	173700	77679804	1648	1648	1648	1648	0
140	20231025	173600	77679804	1648	1648	1648	1648	0
141	20231025	173500	77679804	1648	1648	1648	1648	0
142	20231025	173400	77679804	1648	1648	1648	1648	0
143	20231025	173300	77679804	1648	1648	1648	1648	0
144	20231025	173200	77679804	1648	1648	1648	1648	0
145	20231025	173100	77679804	1648	1648	1648	1648	0
146	20231025	173000	77679804	1648	1648	1648	1648	0
147	20231025	172900	77679804	1648	1648	1648	1648	0
148	20231025	172800	77679804	1648	1648	1648	1648	0
149	20231025	172700	77679804	1648	1648	1648	1648	0
150	20231025	172600	77679804	1648	1648	1648	1648	0
151	20231025	172500	77679804	1648	1648	1648	1648	0
152	20231025	172400	77679804	1648	1648	1648	1648	1204
153	20231025	172300	77679804	1648	1648	1648	1648	0
154	20231025	172200	77679804	1648	1648	1648	1648	0
155	20231025	172100	77679804	1648	1648	1648	1648	0
156	20231025	172000	77679804	1648	1648	1648	1648	0
157	20231025	171900	77679804	1648	1648	1648	1648	0
158	20231025	171800	77679804	1648	1648	1648	1648	0
159	20231025	171700	77679804	1648	1648	1648	1648	0
160	20231025	171600	77679804	1648	1648	1648	1648	0
161	20231025	171500	77679804	1648	1648	1648	1648	0
162	20231025	171400	77679804	1648	1648	1648	1648	0
163	20231025	171300	77679804	1648	1648	1648	1648	0
164	20231025	171200	77679804	1648	1648	1648	1648	0
165	20231025	171100	77679804	1648	1648	1648	1648	0
166	20231025	171000	77679804	1648	1648	1648	1648	0
167	20231025	170900	77679804	1648	1648	1648	1648	0
168	20231025	170800	77679804	1648	1648	1648	1648	0
169	20231025	170700	77679804	1648	1648	1648	1648	0
170	20231025	170600	77679804	1648	1648	1648	1648	0
171	20231025	170500	77679804	1648	1648	1648	1648	0
172	20231025	170400	77679804	1648	1648	1648	1648	0
173	20231025	170300	77679804	1648	1648	1648	1648	0
174	20231025	170200	77679804	1648	1648	1648	1648	0
175	20231025	170100	77679804	1648	1648	1648	1648	0
176	20231025	170000	77679804	1648	1648	1648	1648	0
177	20231025	165900	77679804	1648	1648	1648	1648	0
178	20231025	165800	77679804	1648	1648	1648	1648	0
179	20231025	165700	77679804	1648	1648	1648	1648	0
180	20231025	165600	77679804	1648	1648	1648	1648	0
181	20231025	165500	77679804	1648	1648	1648	1648	0
182	20231025	165400	77679804	1648	1648	1648	1648	1204
183	20231025	165300	77679804	1648	1648	1648	1648	0
184	20231025	165200	77679804	1648	1648	1648	1648	0
185	20231025	165100	77679804	1648	1648	1648	1648	0
186	20231025	165000	77679804	1648	1648	1648	1648	0
187	20231025	164900	77679804	1648	1648	1648	1648	0
188	20231025	164800	77679804	1648	1648	1648	1648	0
189	20231025	164700	77679804	1648	1648	1648	1648	0
190	20231025	164600	77679804	1648	1648	1648	1648	0
191	20231025	164500	77679804	1648	1648	1648	1648	0
192	20231025	164400	77679804	1648	1648	1648	1648	0
193	20231025	164300	77679804	1648	1648	1648	1648	0
194	20231025	164200	77679804	1648	1648	1648	1648	0
195	20231025	164100	77679804	1648	1648	1648	1648	0
196	20231025	164000	77679804	1648	1648	1648	1648	0
197	20231025	163900	77679804	1648	1648	1648	1648	0
198	20231025	163800	77679804	1648	1648	1648	1648	0
199	20231025	163700	77679804	1648	1648	1648	1648	0
200	20231025	163600	77679804	1648	1648	1648	1648	0
201	20231025	163500	77679804	1648	1648	1648	1648	0
202	20231025	163400	77679804	1648	1648	1648	1648	0
203	20231025	163300	77679804	1648	1648	1648	1648	0
204	20231025	163200	77679804	1648	1648	1648	1648	0
205	20231025	163100	77679804	1648	1648	1648	1648	0
206	20231025	163000	77679804	1648	1648	1648	1648	0
207	20231025	162900	77679804	1648	1648	1648	1648	0
208	20231025	162800	77679804	1648	1648	1648	1648	0
209	20231025	162700	77679804	1648	1648	1648	1648	0
210	20231025	162600	77679804	1648	1648	1648	1648	0
211	20231025	162500	77679804	1648	1648	1648	1648	0
212	20231025	162400	77679804	1648	1648	1648	1648	1204
213	20231025	162300	77679804	1648	1648	1648	1648	0
214	20231025	162200	77679804	1648	1648	1648	1648	0
215	20231025	162100	77679804	1648	1648	1648	1648	0
216	20231025	162000	77679804	1648	1648	1648	1648	0
217	20231025	161900	77679804	1648	1648	1648	1648	0
218	20231025	161800	77679804	1648	1648	1648	1648	0
219	20231025	161700	77679804	1648	1648	1648	1648	0
220	20231025	161600	77679804	1648	1648	1648	1648	0
221	20231025	161500	77679804	1648	1648	1648	1648	0
222	20231025	161400	77679804	1648	1648	1648	1648	0
223	20231025	161300	77679804	1648	1648	1648	1648	0
224	20231025	161200	77679804	1648	1648	1648	1648	0
225	20231025	161100	77679804	1648	1648	1648	1648	0
226	20231025	161000	77679804	1648	1648	1648	1648	0
227	20231025	160900	77679804	1648	1648	1648	1648	0
228	20231025	160800	77679804	1648	1648	1648	1648	0
229	20231025	160700	77679804	1648	1648	1648	1648	0
230	20231025	160600	77679804	1648	1648	1648	1648	0
231	20231025	160500	77679804	1648	1648	1648	1648	0
232	20231025	160400	77679804	1648	1648	1648	1648	0
233	20231025	160300	77679804	1648	1648	1648	1648	0
234	20231025	160200	77679804	1648	1648	1648	1648	0
235	20231025	160100	77679804	1648	1648	1648	1648	0
236	20231025	160000	77679804	1648	1648	1648	1648	0
237	20231025	155900	77679804	1648	1648	1648	1648	0
238	20231025	155800	77679804	1648	1648	1648	1648	0
239	20231025	155700	77679804	1648	1648	1648	1648	0
240	20231025	155600	77679804	1648	1648	1648	1648	0
241	20231025	155500	77679804	1648	1648	1648	1648	0
242	20231025	155400	77679804	1648	1648	1648	1648	1204
243	20231025	155300	77679804	1648	1648	1648	1648	0
244	20231025	155200	77679804	1648	1648	1648	1648	0
245	20231025	155100	77679804	1648	1648	1648	1648	0
246	20231025	155000	77679804	1648	1648	1648	1648	0
247	20231025	154900	77679804	1648	1648	1648	1648	0
248	20231025	154800	77679804	1648	1648	1648	1648	0
249	20231025	154700	77679804	1648	1648	1648	1648	0
250	20231025	154600	77679804	1648	1648	1648	1648	0
251	20231025	154500	77679804	1648	1648	1648	1648	0
252	20231025	154400	77679804	1648	1648	1648	1648	0
253	20231025	154300	77679804	1648	1648	1648	1648	0
254	20231025	154200	77679804	1648	1648	1648	1648	0
255	20231025	154100	77679804	1648	1648	1648	1648	0
256	20231025	154000	77679804	1648	1648	1648	1648	0
257	20231025	153900	77679804	1648	1648	1648	1648	0
258	20231025	153800	77679804	1648	1648	1648	1648	0
259	20231025	153700	77679804	1648	1648	1648	1648	0
260	20231025	153600	77679804	1648	1648	1648	1648	0
261	20231025	153500	77679804	1648	1648	1648	1648	0
262	20231025	153400	77679804	1648	1648	1648	1648	0
263	20231025	153300	77679804	1648	1648	1648	1648	0
264	20231025	153200	77679804	1648	1648	1648	1648	0
265	20231025	153100	77679804	1648	1648	1648	1648	0
266	20231025	153000	77679804	1648	1648	1648	1648	1204
267	20231025	152900	75695612	1649	1649	1649	1649	0
268	20231025	152800	75695612	1649	1649	1649	1649	0
269	20231025	152700	75695612	1649	1649	1649	1649	0
270	20231025	152600	75695612	1649	1649	1649	1649	0
271	20231025	152500	75695612	1649	1649	1649	1649	0
272	20231025	152400	75695612	1649	1649	1649	1649	0
273	20231025	152300	75695612	1649	1649	1649	1649	0
274	20231025	152200	75695612	1649	1649	1649	1649	0
275	20231025	152100	75695612	1649	1649	1649	1649	0
276	20231025	152000	75695612	1649	1649	1649	1649	0
277	20231025	151900	75695612	1649	1635	1649	1634	1445
278	20231025	151800	73332861	1634	1634	1634	1634	41
279	20231025	151700	73265867	1634	1634	1634	1634	41
280	20231025	151600	73198873	1633	1633	1650	1633	204
281	20231025	151500	72863884	1633	1633	1633	1633	41
282	20231025	151400	72796931	1633	1633	1633	1633	42
283	20231025	151300	72728345	1633	1648	1648	1633	42
284	20231025	151200	72659744	1633	1633	1633	1633	41
285	20231025	151100	72592791	1633	1633	1633	1633	46
286	20231025	151000	72517673	1632	1633	1633	1632	41
287	20231025	150900	72450759	1633	1647	1647	1633	43
288	20231025	150800	72380526	1633	1635	1635	1633	41
289	20231025	150700	72313535	1635	1636	1636	1635	41
290	20231025	150600	72246469	1636	1636	1636	1636	41
291	20231025	150500	72179393	1635	1648	1648	1635	42
292	20231025	150400	72110710	1633	1633	1633	1633	42
293	20231025	150300	72042124	1633	1633	1633	1633	41
294	20231025	150200	71975171	1633	1649	1649	1633	42
295	20231025	150100	71906569	1633	1634	1634	1633	41
296	20231025	150000	71839585	1650	1634	1650	1634	167
297	20231025	145900	71565257	1632	1632	1632	1632	42
298	20231025	145800	71496713	1632	1643	1643	1632	42
299	20231025	145700	71428158	1632	1633	1633	1632	41
300	20231025	145600	71361225	1643	1631	1643	1631	241
301	20231025	145500	70965754	1631	1632	1632	1631	41
302	20231025	145400	70898875	1630	1643	1643	1630	43
303	20231025	145300	70828742	1644	1633	1644	1633	60
304	20231025	145200	70730603	1633	1634	1634	1633	106
305	20231025	145100	70557469	1634	1634	1634	1634	41
306	20231025	145000	70490475	1635	1635	1635	1634	1042
307	20231025	144900	68786846	1634	1634	1634	1634	42
308	20231025	144800	68718218	1634	1634	1634	1634	607
309	20231025	144700	67726380	1635	1634	1635	1634	42
310	20231025	144600	67657751	1635	1635	1635	1634	48
311	20231025	144500	67579312	1634	1634	1634	1634	65
312	20231025	144400	67473102	1634	1635	1635	1634	228
313	20231025	144300	67100419	1635	1637	1637	1635	42
314	20231025	144200	67031747	1635	1636	1636	1635	41
315	20231025	144100	66964711	1638	1637	1638	1637	127
316	20231025	144000	66756809	1637	1639	1639	1637	54
317	20231025	143900	66668356	1644	1644	1644	1644	4
318	20231025	143800	66661780	1644	1644	1644	1644	0
319	20231025	143700	66661780	1644	1644	1644	1644	0
320	20231025	143600	66661780	1644	1644	1644	1644	0
321	20231025	143500	66661780	1644	1644	1644	1644	1
322	20231025	143400	66660136	1639	1639	1639	1639	0
323	20231025	143300	66660136	1639	1640	1640	1639	389
324	20231025	143200	66022307	1640	1642	1642	1640	356
325	20231025	143100	65438131	1644	1644	1644	1644	1
326	20231025	143000	65436487	1642	1642	1642	1642	0
327	20231025	142900	65436487	1642	1642	1642	1642	50
328	20231025	142800	65354387	1645	1645	1645	1645	0
329	20231025	142700	65354387	1645	1645	1645	1645	1
330	20231025	142600	65352742	1645	1645	1645	1645	0
331	20231025	142500	65352742	1645	1645	1645	1645	0
332	20231025	142400	65352742	1645	1645	1645	1645	1
333	20231025	142300	65351097	1645	1645	1645	1645	0
334	20231025	142200	65351097	1645	1645	1645	1645	0
335	20231025	142100	65351097	1645	1645	1645	1645	0
336	20231025	142000	65351097	1645	1645	1645	1645	1
337	20231025	141900	65349452	1645	1645	1645	1645	1
338	20231025	141800	65347807	1645	1645	1645	1645	0
339	20231025	141700	65347807	1645	1645	1645	1645	0
340	20231025	141600	65347807	1645	1645	1645	1645	1
341	20231025	141500	65346162	1645	1645	1645	1645	0
342	20231025	141400	65346162	1645	1645	1645	1645	0
343	20231025	141300	65346162	1645	1645	1645	1645	0
344	20231025	141200	65346162	1645	1645	1645	1645	1
345	20231025	141100	65344517	1645	1645	1645	1645	0
346	20231025	141000	65344517	1645	1645	1645	1645	0
347	20231025	140900	65344517	1645	1645	1645	1645	0
348	20231025	140800	65344517	1645	1645	1645	1645	1
349	20231025	140700	65342872	1645	1645	1645	1645	6
350	20231025	140600	65333002	1645	1645	1645	1645	0
351	20231025	140500	65333002	1645	1645	1645	1645	21
352	20231025	140400	65298457	1645	1645	1645	1645	0
353	20231025	140300	65298457	1645	1645	1645	1645	0
354	20231025	140200	65298457	1645	1645	1645	1645	1
355	20231025	140100	65296812	1645	1645	1645	1645	1
356	20231025	140000	65295167	1645	1645	1645	1645	0
357	20231025	135900	65295167	1645	1645	1645	1645	0
358	20231025	135800	65295167	1645	1645	1645	1645	50
359	20231025	135700	65212917	1640	1649	1649	1640	111
360	20231025	135600	65030789	1649	1649	1649	1649	0
361	20231025	135500	65030789	1649	1649	1649	1649	0
362	20231025	135400	65030789	1649	1649	1649	1649	0
363	20231025	135300	65030789	1649	1649	1649	1649	1
364	20231025	135200	65029140	1649	1649	1649	1649	0
365	20231025	135100	65029140	1649	1649	1649	1649	0
366	20231025	135000	65029140	1649	1639	1649	1639	2
367	20231025	134900	65025852	1637	1649	1649	1637	1193
368	20231025	134800	63071620	1649	1649	1649	1649	0
369	20231025	134700	63071620	1649	1649	1649	1649	0
370	20231025	134600	63071620	1649	1649	1649	1649	1
371	20231025	134500	63069971	1650	1650	1650	1650	0
372	20231025	134400	63069971	1650	1641	1650	1639	1701
373	20231025	134300	60279074	1650	1650	1650	1650	0
374	20231025	134200	60279074	1650	1650	1650	1650	1
375	20231025	134100	60277424	1640	1640	1640	1640	0
376	20231025	134000	60277424	1640	1640	1640	1640	0
377	20231025	133900	60277424	1640	1642	1642	1640	600
378	20231025	133800	59292630	1642	1650	1650	1642	147
379	20231025	133700	59051248	1642	1642	1642	1642	0
380	20231025	133600	59051248	1642	1644	1644	1642	1510
381	20231025	133500	56571003	1650	1650	1650	1650	0
382	20231025	133400	56571003	1650	1650	1650	1650	1
383	20231025	133300	56569353	1642	1642	1642	1642	74
384	20231025	133200	56447845	1642	1642	1642	1642	0
385	20231025	133100	56447845	1642	1650	1650	1642	3900
386	20231025	133000	50040875	1651	1651	1651	1651	1
387	20231025	132900	50039224	1651	1657	1657	1651	4300
388	20231025	132800	42929192	1664	1664	1664	1664	0
389	20231025	132700	42929192	1664	1664	1664	1664	1
390	20231025	132600	42927528	1664	1664	1664	1664	0
391	20231025	132500	42927528	1664	1664	1664	1664	0
392	20231025	132400	42927528	1664	1664	1664	1664	0
393	20231025	132300	42927528	1664	1664	1664	1664	1
394	20231025	132200	42925864	1666	1666	1666	1666	0
395	20231025	132100	42925864	1666	1666	1666	1666	0
396	20231025	132000	42925864	1666	1666	1666	1666	0
397	20231025	131900	42925864	1666	1658	1666	1658	481
398	20231025	131800	42128358	1666	1658	1666	1658	4
399	20231025	131700	42121718	1659	1659	1659	1659	761
400	20231025	131600	40859219	1667	1667	1667	1667	0
401	20231025	131500	40859219	1667	1667	1667	1667	1
402	20231025	131400	40857552	1667	1667	1667	1667	0
403	20231025	131300	40857552	1667	1667	1667	1667	0
404	20231025	131200	40857552	1667	1667	1667	1667	0
405	20231025	131100	40857552	1667	1667	1667	1667	1
406	20231025	131000	40855885	1659	1659	1659	1659	0
407	20231025	130900	40855885	1659	1660	1660	1659	10
408	20231025	130800	40839291	1667	1667	1667	1667	1
409	20231025	130700	40837624	1667	1667	1667	1667	0
410	20231025	130600	40837624	1667	1667	1667	1667	0
411	20231025	130500	40837624	1667	1667	1667	1667	1
412	20231025	130400	40835957	1667	1667	1667	1667	1
413	20231025	130300	40834290	1667	1667	1667	1667	1
414	20231025	130200	40832623	1668	1668	1668	1668	0
415	20231025	130100	40832623	1668	1668	1668	1668	0
416	20231025	130000	40832623	1668	1668	1668	1668	1
417	20231025	125900	40830955	1668	1668	1668	1668	0
418	20231025	125800	40830955	1668	1668	1668	1668	0
419	20231025	125700	40830955	1668	1668	1668	1668	0
420	20231025	125600	40830955	1668	1668	1668	1668	1
421	20231025	125500	40829287	1668	1668	1668	1668	0
422	20231025	125400	40829287	1668	1668	1668	1668	0
423	20231025	125300	40829287	1668	1668	1668	1668	0
424	20231025	125200	40829287	1668	1668	1668	1668	1
425	20231025	125100	40827619	1668	1668	1668	1668	0
426	20231025	125000	40827619	1668	1668	1668	1668	12
427	20231025	124900	40807603	1668	1668	1668	1668	1
428	20231025	124800	40805935	1668	1668	1668	1668	0
429	20231025	124700	40805935	1668	1668	1668	1668	0
430	20231025	124600	40805935	1668	1668	1668	1668	0
431	20231025	124500	40805935	1668	1668	1668	1668	1
432	20231025	124400	40804267	1668	1668	1668	1668	0
433	20231025	124300	40804267	1668	1668	1668	1668	0
434	20231025	124200	40804267	1668	1668	1668	1668	0
435	20231025	124100	40804267	1668	1668	1668	1668	1
436	20231025	124000	40802599	1658	1664	1664	1658	433
437	20231025	123900	40083147	1668	1668	1668	1668	0
438	20231025	123800	40083147	1668	1668	1668	1668	0
439	20231025	123700	40083147	1668	1668	1668	1668	1
440	20231025	123600	40081479	1669	1669	1669	1669	0
441	20231025	123500	40081479	1669	1669	1669	1669	53
442	20231025	123400	39993022	1669	1669	1669	1669	0
443	20231025	123300	39993022	1669	1669	1669	1669	1
444	20231025	123200	39991353	1669	1669	1669	1669	1322
445	20231025	123100	37784935	1669	1669	1669	1669	78
446	20231025	123000	37654753	1669	1669	1669	1669	1
447	20231025	122900	37653084	1669	1669	1669	1669	0
448	20231025	122800	37653084	1669	1669	1669	1669	0
449	20231025	122700	37653084	1669	1669	1669	1669	0
450	20231025	122600	37653084	1669	1669	1669	1669	1
451	20231025	122500	37651415	1669	1669	1669	1669	0
452	20231025	122400	37651415	1669	1669	1669	1669	0
453	20231025	122300	37651415	1669	1669	1669	1669	0
454	20231025	122200	37651415	1669	1669	1669	1669	1
455	20231025	122100	37649746	1669	1669	1669	1669	0
456	20231025	122000	37649746	1669	1669	1669	1669	0
457	20231025	121900	37649746	1669	1669	1669	1669	0
458	20231025	121800	37649746	1669	1664	1669	1664	5
459	20231025	121700	37641421	1664	1668	1668	1664	292
460	20231025	121600	37154899	1670	1670	1670	1670	0
461	20231025	121500	37154899	1670	1670	1670	1670	0
462	20231025	121400	37154899	1670	1671	1671	1670	11
463	20231025	121300	37136528	1671	1671	1671	1671	0
464	20231025	121200	37136528	1671	1671	1671	1671	0
465	20231025	121100	37136528	1671	1671	1671	1671	1
466	20231025	121000	37134857	1670	1670	1670	1670	2095
467	20231025	120900	33636207	1670	1670	1670	1670	0
468	20231025	120800	33636207	1670	1670	1670	1670	0
469	20231025	120700	33636207	1670	1670	1670	1670	71
470	20231025	120600	33517637	1670	1670	1670	1670	0
471	20231025	120500	33517637	1670	1670	1670	1670	0
472	20231025	120400	33517637	1670	1670	1670	1670	101
473	20231025	120300	33348967	1670	1670	1670	1670	1
474	20231025	120200	33347297	1669	1669	1669	1669	0
475	20231025	120100	33347297	1669	1669	1669	1669	80
476	20231025	120000	33213777	1670	1670	1670	1670	0
477	20231025	115900	33213777	1670	1670	1670	1670	1
478	20231025	115800	33212107	1670	1670	1670	1670	270
479	20231025	115700	32761207	1673	1673	1673	1673	0
480	20231025	115600	32761207	1673	1673	1673	1673	0
481	20231025	115500	32761207	1673	1673	1673	1673	1
482	20231025	115400	32759534	1673	1673	1673	1673	0
483	20231025	115300	32759534	1673	1673	1673	1673	0
484	20231025	115200	32759534	1673	1673	1673	1673	1
485	20231025	115100	32757861	1670	1670	1670	1670	0
486	20231025	115000	32757861	1670	1670	1670	1670	0
487	20231025	114900	32757861	1670	1670	1670	1670	0
488	20231025	114800	32757861	1670	1670	1670	1670	134
489	20231025	114700	32534081	1669	1669	1669	1669	0
490	20231025	114600	32534081	1669	1669	1669	1669	1
491	20231025	114500	32532412	1670	1670	1670	1670	0
492	20231025	114400	32532412	1670	1670	1670	1670	1
493	20231025	114300	32530742	1670	1670	1670	1670	0
494	20231025	114200	32530742	1670	1670	1670	1670	299
495	20231025	114100	32031412	1670	1670	1670	1670	0
496	20231025	114000	32031412	1670	1670	1670	1670	1
497	20231025	113900	32029742	1670	1670	1670	1670	0
498	20231025	113800	32029742	1670	1670	1670	1670	0
499	20231025	113700	32029742	1670	1670	1670	1670	0
500	20231025	113600	32029742	1670	1670	1670	1670	1
501	20231025	113500	32028072	1670	1670	1670	1670	0
502	20231025	113400	32028072	1670	1670	1670	1669	727
503	20231025	113300	30813983	1673	1670	1673	1670	2
504	20231025	113200	30810640	1670	1670	1673	1670	46
505	20231025	113100	30733817	1670	1670	1670	1670	0
506	20231025	113000	30733817	1670	1670	1670	1670	1
507	20231025	112900	30732147	1673	1673	1673	1673	1
508	20231025	112800	30730474	1673	1673	1673	1673	283
509	20231025	112700	30257015	1669	1669	1669	1669	0
510	20231025	112600	30257015	1669	1669	1669	1669	0
511	20231025	112500	30257015	1669	1669	1669	1669	992
512	20231025	112400	28601367	1669	1669	1669	1669	0
513	20231025	112300	28601367	1669	1669	1669	1669	0
514	20231025	112200	28601367	1669	1669	1669	1669	0
515	20231025	112100	28601367	1669	1669	1669	1669	1
516	20231025	112000	28599698	1669	1669	1669	1669	205
517	20231025	111900	28257553	1673	1673	1673	1673	0
518	20231025	111800	28257553	1673	1673	1673	1673	0
519	20231025	111700	28257553	1673	1673	1673	1673	1
520	20231025	111600	28255880	1673	1673	1673	1673	0
521	20231025	111500	28255880	1673	1673	1673	1673	0
522	20231025	111400	28255880	1673	1673	1673	1673	1
523	20231025	111300	28254207	1673	1673	1673	1673	0
524	20231025	111200	28254207	1673	1673	1673	1673	0
525	20231025	111100	28254207	1673	1673	1673	1673	0
526	20231025	111000	28254207	1673	1673	1673	1673	1
527	20231025	110900	28252534	1673	1673	1673	1673	0
528	20231025	110800	28252534	1673	1673	1673	1673	0
529	20231025	110700	28252534	1673	1673	1673	1673	0
530	20231025	110600	28252534	1673	1673	1673	1673	1
531	20231025	110500	28250861	1672	1672	1672	1672	0
532	20231025	110400	28250861	1672	1672	1672	1672	0
533	20231025	110300	28250861	1672	1672	1672	1672	176
534	20231025	110200	27956589	1672	1672	1672	1672	1
535	20231025	110100	27954917	1669	1671	1671	1669	540
536	20231025	110000	27053301	1672	1672	1672	1672	0
537	20231025	105900	27053301	1672	1672	1672	1672	0
538	20231025	105800	27053301	1672	1672	1672	1672	1
539	20231025	105700	27051629	1672	1672	1672	1672	0
540	20231025	105600	27051629	1672	1672	1672	1672	0
541	20231025	105500	27051629	1672	1672	1672	1672	1
542	20231025	105400	27049957	1672	1672	1672	1672	0
543	20231025	105300	27049957	1672	1672	1672	1672	0
544	20231025	105200	27049957	1672	1672	1672	1672	0
545	20231025	105100	27049957	1672	1672	1672	1672	1
546	20231025	105000	27048285	1673	1673	1673	1673	0
547	20231025	104900	27048285	1673	1672	1673	1671	351
548	20231025	104800	26461413	1672	1672	1672	1672	0
549	20231025	104700	26461413	1672	1673	1673	1672	3
550	20231025	104600	26456396	1673	1673	1673	1673	0
551	20231025	104500	26456396	1673	1673	1673	1673	200
552	20231025	104400	26121796	1673	1673	1673	1673	0
553	20231025	104300	26121796	1673	1674	1674	1673	2
554	20231025	104200	26118449	1674	1674	1674	1674	0
555	20231025	104100	26118449	1674	1674	1674	1674	0
556	20231025	104000	26118449	1674	1674	1674	1674	0
557	20231025	103900	26118449	1674	1672	1674	1672	204
558	20231025	103800	25777359	1672	1672	1672	1672	0
559	20231025	103700	25777359	1672	1672	1672	1672	0
560	20231025	103600	25777359	1672	1672	1672	1672	1
561	20231025	103500	25775687	1665	1665	1665	1665	132
562	20231025	103400	25555907	1669	1669	1669	1669	0
563	20231025	103300	25555907	1669	1669	1669	1669	0
564	20231025	103200	25555907	1669	1668	1669	1668	777
565	20231025	103100	24259159	1669	1669	1669	1669	0
566	20231025	103000	24259159	1669	1669	1669	1669	0
567	20231025	102900	24259159	1669	1669	1669	1669	0
568	20231025	102800	24259159	1669	1669	1669	1669	1
569	20231025	102700	24257490	1668	1668	1668	1668	0
570	20231025	102600	24257490	1668	1668	1668	1668	12
571	20231025	102500	24237474	1660	1660	1660	1660	11
572	20231025	102400	24219214	1668	1668	1668	1668	1
573	20231025	102300	24217546	1658	1668	1668	1658	373
574	20231025	102200	23598552	1668	1668	1668	1668	0
575	20231025	102100	23598552	1668	1668	1668	1668	0
576	20231025	102000	23598552	1668	1668	1668	1668	21
577	20231025	101900	23563524	1669	1669	1669	1669	0
578	20231025	101800	23563524	1669	1669	1669	1669	0
579	20231025	101700	23563524	1669	1669	1669	1669	1
580	20231025	101600	23561855	1662	1659	1662	1658	666
581	20231025	101500	22457355	1658	1658	1658	1658	0
582	20231025	101400	22457355	1658	1658	1658	1658	0
583	20231025	101300	22457355	1658	1661	1661	1658	180
584	20231025	101200	22158847	1659	1659	1659	1659	8
585	20231025	101100	22145575	1659	1661	1661	1659	77
586	20231025	101000	22017802	1661	1661	1661	1661	138
587	20231025	100900	21788584	1662	1663	1663	1662	24
588	20231025	100800	21748683	1664	1664	1664	1664	60
589	20231025	100700	21648843	1667	1667	1667	1667	0
590	20231025	100600	21648843	1667	1667	1667	1667	0
591	20231025	100500	21648843	1667	1667	1667	1667	1
592	20231025	100400	21647176	1664	1667	1667	1664	222
593	20231025	100300	21277617	1669	1669	1669	1669	0
594	20231025	100200	21277617	1669	1669	1669	1669	0
595	20231025	100100	21277617	1669	1669	1669	1669	48
596	20231025	100000	21197505	1669	1669	1669	1669	0
597	20231025	095900	21197505	1669	1669	1669	1669	0
598	20231025	095800	21197505	1669	1669	1669	1669	1
599	20231025	095700	21195836	1668	1668	1668	1668	0
600	20231025	095600	21195836	1668	1668	1668	1668	0
601	20231025	095500	21195836	1668	1669	1669	1668	60
602	20231025	095400	21095719	1672	1672	1672	1672	1
603	20231025	095300	21094047	1669	1669	1669	1669	0
604	20231025	095200	21094047	1669	1673	1674	1669	105
605	20231025	095100	20918778	1675	1675	1675	1675	0
606	20231025	095000	20918778	1675	1675	1675	1675	33
607	20231025	094900	20863503	1681	1681	1681	1681	0
608	20231025	094800	20863503	1681	1681	1681	1681	0
609	20231025	094700	20863503	1681	1681	1681	1681	6
610	20231025	094600	20853417	1680	1680	1680	1680	1
611	20231025	094500	20851737	1681	1681	1681	1681	0
612	20231025	094400	20851737	1681	1681	1681	1681	0
613	20231025	094300	20851737	1681	1681	1681	1681	0
614	20231025	094200	20851737	1681	1675	1681	1675	7
615	20231025	094100	20839976	1675	1675	1675	1675	0
616	20231025	094000	20839976	1675	1675	1675	1675	0
617	20231025	093900	20839976	1675	1685	1685	1675	70
618	20231025	093800	20722716	1677	1677	1677	1677	25
619	20231025	093700	20680791	1686	1686	1686	1686	6
620	20231025	093600	20670675	1686	1686	1686	1686	0
621	20231025	093500	20670675	1686	1686	1686	1686	0
622	20231025	093400	20670675	1686	1686	1686	1686	2
623	20231025	093300	20667303	1687	1687	1687	1687	630
624	20231025	093200	19604493	1687	1687	1687	1687	6
625	20231025	093100	19594371	1677	1680	1680	1677	381
626	20231025	093000	18954521	1689	1689	1689	1689	0
627	20231025	092900	18954521	1689	1689	1689	1689	0
628	20231025	092800	18954521	1689	1689	1689	1689	1
629	20231025	092700	18952832	1689	1689	1689	1689	100
630	20231025	092600	18783932	1689	1689	1689	1689	0
631	20231025	092500	18783932	1689	1689	1689	1689	1
632	20231025	092400	18782243	1690	1690	1695	1690	888
633	20231025	092300	17280348	1685	1676	1685	1676	2444
634	20231025	092200	13177790	1675	1675	1675	1675	0
635	20231025	092100	13177790	1675	1675	1675	1675	0
636	20231025	092000	13177790	1675	1676	1676	1675	437
637	20231025	091900	12445379	1677	1677	1677	1677	0
638	20231025	091800	12445379	1677	1677	1677	1677	0
639	20231025	091700	12445379	1677	1677	1677	1677	50
640	20231025	091600	12361529	1675	1675	1675	1675	1
641	20231025	091500	12359854	1676	1675	1676	1675	310
642	20231025	091400	11840594	1675	1675	1675	1675	300
643	20231025	091300	11338094	1675	1675	1675	1675	94
644	20231025	091200	11180644	1675	1675	1675	1674	17
645	20231025	091100	11152174	1675	1675	1675	1675	23
646	20231025	091000	11113649	1675	1675	1675	1675	8
647	20231025	090900	11100249	1675	1673	1675	1673	491
648	20231025	090800	10278790	1673	1664	1673	1664	243
649	20231025	090700	9872557	1664	1664	1664	1664	258
650	20231025	090600	9443245	1664	1662	1664	1662	118
651	20231025	090500	9247004	1663	1663	1663	1663	8
652	20231025	090400	9233700	1663	1670	1670	1662	449
653	20231025	090300	8486852	1673	1673	1673	1673	8
654	20231025	090200	8473468	1675	1658	1675	1658	407
655	20231025	090100	7798526	1658	1660	1678	1658	1879
656	20231025	090000	4681481	1658	1658	1658	1655	2824