KissMeData/070590/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193500	74983080	1681	1681	1681	1681	1325
3	20231025	193400	74983080	1681	1681	1681	1681	0
4	20231025	193300	74983080	1681	1681	1681	1681	0
5	20231025	193200	74983080	1681	1681	1681	1681	0
6	20231025	193100	74983080	1681	1681	1681	1681	0
7	20231025	193000	74983080	1681	1681	1681	1681	0
8	20231025	192900	74983080	1681	1681	1681	1681	0
9	20231025	192800	74983080	1681	1681	1681	1681	0
10	20231025	192700	74983080	1681	1681	1681	1681	0
11	20231025	192600	74983080	1681	1681	1681	1681	0
12	20231025	192500	74983080	1681	1681	1681	1681	0
13	20231025	192400	74983080	1681	1681	1681	1681	0
14	20231025	192300	74983080	1681	1681	1681	1681	0
15	20231025	192200	74983080	1681	1681	1681	1681	0
16	20231025	192100	74983080	1681	1681	1681	1681	0
17	20231025	192000	74983080	1681	1681	1681	1681	0
18	20231025	191900	74983080	1681	1681	1681	1681	0
19	20231025	191800	74983080	1681	1681	1681	1681	0
20	20231025	191700	74983080	1681	1681	1681	1681	0
21	20231025	191600	74983080	1681	1681	1681	1681	0
22	20231025	191500	74983080	1681	1681	1681	1681	0
23	20231025	191400	74983080	1681	1681	1681	1681	0
24	20231025	191300	74983080	1681	1681	1681	1681	0
25	20231025	191200	74983080	1681	1681	1681	1681	0
26	20231025	191100	74983080	1681	1681	1681	1681	0
27	20231025	191000	74983080	1681	1681	1681	1681	0
28	20231025	190900	74983080	1681	1681	1681	1681	0
29	20231025	190800	74983080	1681	1681	1681	1681	0
30	20231025	190700	74983080	1681	1681	1681	1681	0
31	20231025	190600	74983080	1681	1681	1681	1681	0
32	20231025	190500	74983080	1681	1681	1681	1681	1325
33	20231025	190400	74983080	1681	1681	1681	1681	0
34	20231025	190300	74983080	1681	1681	1681	1681	0
35	20231025	190200	74983080	1681	1681	1681	1681	0
36	20231025	190100	74983080	1681	1681	1681	1681	0
37	20231025	190000	74983080	1681	1681	1681	1681	0
38	20231025	185900	74983080	1681	1681	1681	1681	0
39	20231025	185800	74983080	1681	1681	1681	1681	0
40	20231025	185700	74983080	1681	1681	1681	1681	0
41	20231025	185600	74983080	1681	1681	1681	1681	0
42	20231025	185500	74983080	1681	1681	1681	1681	0
43	20231025	185400	74983080	1681	1681	1681	1681	0
44	20231025	185300	74983080	1681	1681	1681	1681	0
45	20231025	185200	74983080	1681	1681	1681	1681	0
46	20231025	185100	74983080	1681	1681	1681	1681	0
47	20231025	185000	74983080	1681	1681	1681	1681	0
48	20231025	184900	74983080	1681	1681	1681	1681	0
49	20231025	184800	74983080	1681	1681	1681	1681	0
50	20231025	184700	74983080	1681	1681	1681	1681	0
51	20231025	184600	74983080	1681	1681	1681	1681	0
52	20231025	184500	74983080	1681	1681	1681	1681	0
53	20231025	184400	74983080	1681	1681	1681	1681	0
54	20231025	184300	74983080	1681	1681	1681	1681	0
55	20231025	184200	74983080	1681	1681	1681	1681	0
56	20231025	184100	74983080	1681	1681	1681	1681	0
57	20231025	184000	74983080	1681	1681	1681	1681	0
58	20231025	183900	74983080	1681	1681	1681	1681	0
59	20231025	183800	74983080	1681	1681	1681	1681	0
60	20231025	183700	74983080	1681	1681	1681	1681	0
61	20231025	183600	74983080	1681	1681	1681	1681	0
62	20231025	183500	74983080	1681	1681	1681	1681	1325
63	20231025	183400	74983080	1681	1681	1681	1681	0
64	20231025	183300	74983080	1681	1681	1681	1681	0
65	20231025	183200	74983080	1681	1681	1681	1681	0
66	20231025	183100	74983080	1681	1681	1681	1681	0
67	20231025	183000	74983080	1681	1681	1681	1681	0
68	20231025	182900	74983080	1681	1681	1681	1681	0
69	20231025	182800	74983080	1681	1681	1681	1681	0
70	20231025	182700	74983080	1681	1681	1681	1681	0
71	20231025	182600	74983080	1681	1681	1681	1681	0
72	20231025	182500	74983080	1681	1681	1681	1681	0
73	20231025	182400	74983080	1681	1681	1681	1681	0
74	20231025	182300	74983080	1681	1681	1681	1681	0
75	20231025	182200	74983080	1681	1681	1681	1681	0
76	20231025	182100	74983080	1681	1681	1681	1681	0
77	20231025	182000	74983080	1681	1681	1681	1681	0
78	20231025	181900	74983080	1681	1681	1681	1681	0
79	20231025	181800	74983080	1681	1681	1681	1681	0
80	20231025	181700	74983080	1681	1681	1681	1681	0
81	20231025	181600	74983080	1681	1681	1681	1681	0
82	20231025	181500	74983080	1681	1681	1681	1681	0
83	20231025	181400	74983080	1681	1681	1681	1681	0
84	20231025	181300	74983080	1681	1681	1681	1681	0
85	20231025	181200	74983080	1681	1681	1681	1681	0
86	20231025	181100	74983080	1681	1681	1681	1681	0
87	20231025	181000	74983080	1681	1681	1681	1681	0
88	20231025	180900	74983080	1681	1681	1681	1681	0
89	20231025	180800	74983080	1681	1681	1681	1681	0
90	20231025	180700	74983080	1681	1681	1681	1681	0
91	20231025	180600	74983080	1681	1681	1681	1681	0
92	20231025	180500	74983080	1681	1681	1681	1681	1325
93	20231025	180400	74983080	1681	1681	1681	1681	0
94	20231025	180300	74983080	1681	1681	1681	1681	0
95	20231025	180200	74983080	1681	1681	1681	1681	0
96	20231025	180100	74983080	1681	1681	1681	1681	0
97	20231025	180000	74983080	1681	1681	1681	1681	0
98	20231025	175900	74983080	1681	1681	1681	1681	0
99	20231025	175800	74983080	1681	1681	1681	1681	0
100	20231025	175700	74983080	1681	1681	1681	1681	0
101	20231025	175600	74983080	1681	1681	1681	1681	0
102	20231025	175500	74983080	1681	1681	1681	1681	0
103	20231025	175400	74983080	1681	1681	1681	1681	0
104	20231025	175300	74983080	1681	1681	1681	1681	0
105	20231025	175200	74983080	1681	1681	1681	1681	0
106	20231025	175100	74983080	1681	1681	1681	1681	0
107	20231025	175000	74983080	1681	1681	1681	1681	0
108	20231025	174900	74983080	1681	1681	1681	1681	0
109	20231025	174800	74983080	1681	1681	1681	1681	0
110	20231025	174700	74983080	1681	1681	1681	1681	0
111	20231025	174600	74983080	1681	1681	1681	1681	0
112	20231025	174500	74983080	1681	1681	1681	1681	0
113	20231025	174400	74983080	1681	1681	1681	1681	0
114	20231025	174300	74983080	1681	1681	1681	1681	0
115	20231025	174200	74983080	1681	1681	1681	1681	0
116	20231025	174100	74983080	1681	1681	1681	1681	0
117	20231025	174000	74983080	1681	1681	1681	1681	0
118	20231025	173900	74983080	1681	1681	1681	1681	0
119	20231025	173800	74983080	1681	1681	1681	1681	0
120	20231025	173700	74983080	1681	1681	1681	1681	0
121	20231025	173600	74983080	1681	1681	1681	1681	0
122	20231025	173500	74983080	1681	1681	1681	1681	1325
123	20231025	173400	74983080	1681	1681	1681	1681	0
124	20231025	173300	74983080	1681	1681	1681	1681	0
125	20231025	173200	74983080	1681	1681	1681	1681	0
126	20231025	173100	74983080	1681	1681	1681	1681	0
127	20231025	173000	74983080	1681	1681	1681	1681	0
128	20231025	172900	74983080	1681	1681	1681	1681	0
129	20231025	172800	74983080	1681	1681	1681	1681	0
130	20231025	172700	74983080	1681	1681	1681	1681	0
131	20231025	172600	74983080	1681	1681	1681	1681	0
132	20231025	172500	74983080	1681	1681	1681	1681	0
133	20231025	172400	74983080	1681	1681	1681	1681	0
134	20231025	172300	74983080	1681	1681	1681	1681	0
135	20231025	172200	74983080	1681	1681	1681	1681	0
136	20231025	172100	74983080	1681	1681	1681	1681	0
137	20231025	172000	74983080	1681	1681	1681	1681	0
138	20231025	171900	74983080	1681	1681	1681	1681	0
139	20231025	171800	74983080	1681	1681	1681	1681	0
140	20231025	171700	74983080	1681	1681	1681	1681	0
141	20231025	171600	74983080	1681	1681	1681	1681	0
142	20231025	171500	74983080	1681	1681	1681	1681	0
143	20231025	171400	74983080	1681	1681	1681	1681	0
144	20231025	171300	74983080	1681	1681	1681	1681	0
145	20231025	171200	74983080	1681	1681	1681	1681	0
146	20231025	171100	74983080	1681	1681	1681	1681	0
147	20231025	171000	74983080	1681	1681	1681	1681	0
148	20231025	170900	74983080	1681	1681	1681	1681	0
149	20231025	170800	74983080	1681	1681	1681	1681	0
150	20231025	170700	74983080	1681	1681	1681	1681	0
151	20231025	170600	74983080	1681	1681	1681	1681	0
152	20231025	170500	74983080	1681	1681	1681	1681	1325
153	20231025	170400	74983080	1681	1681	1681	1681	0
154	20231025	170300	74983080	1681	1681	1681	1681	0
155	20231025	170200	74983080	1681	1681	1681	1681	0
156	20231025	170100	74983080	1681	1681	1681	1681	0
157	20231025	170000	74983080	1681	1681	1681	1681	0
158	20231025	165900	74983080	1681	1681	1681	1681	0
159	20231025	165800	74983080	1681	1681	1681	1681	0
160	20231025	165700	74983080	1681	1681	1681	1681	0
161	20231025	165600	74983080	1681	1681	1681	1681	0
162	20231025	165500	74983080	1681	1681	1681	1681	0
163	20231025	165400	74983080	1681	1681	1681	1681	0
164	20231025	165300	74983080	1681	1681	1681	1681	0
165	20231025	165200	74983080	1681	1681	1681	1681	0
166	20231025	165100	74983080	1681	1681	1681	1681	0
167	20231025	165000	74983080	1681	1681	1681	1681	0
168	20231025	164900	74983080	1681	1681	1681	1681	0
169	20231025	164800	74983080	1681	1681	1681	1681	0
170	20231025	164700	74983080	1681	1681	1681	1681	0
171	20231025	164600	74983080	1681	1681	1681	1681	0
172	20231025	164500	74983080	1681	1681	1681	1681	0
173	20231025	164400	74983080	1681	1681	1681	1681	0
174	20231025	164300	74983080	1681	1681	1681	1681	0
175	20231025	164200	74983080	1681	1681	1681	1681	0
176	20231025	164100	74983080	1681	1681	1681	1681	0
177	20231025	164000	74983080	1681	1681	1681	1681	0
178	20231025	163900	74983080	1681	1681	1681	1681	0
179	20231025	163800	74983080	1681	1681	1681	1681	0
180	20231025	163700	74983080	1681	1681	1681	1681	0
181	20231025	163600	74983080	1681	1681	1681	1681	0
182	20231025	163500	74983080	1681	1681	1681	1681	1325
183	20231025	163400	74983080	1681	1681	1681	1681	0
184	20231025	163300	74983080	1681	1681	1681	1681	0
185	20231025	163200	74983080	1681	1681	1681	1681	0
186	20231025	163100	74983080	1681	1681	1681	1681	0
187	20231025	163000	74983080	1681	1681	1681	1681	0
188	20231025	162900	74983080	1681	1681	1681	1681	0
189	20231025	162800	74983080	1681	1681	1681	1681	0
190	20231025	162700	74983080	1681	1681	1681	1681	0
191	20231025	162600	74983080	1681	1681	1681	1681	0
192	20231025	162500	74983080	1681	1681	1681	1681	0
193	20231025	162400	74983080	1681	1681	1681	1681	0
194	20231025	162300	74983080	1681	1681	1681	1681	0
195	20231025	162200	74983080	1681	1681	1681	1681	0
196	20231025	162100	74983080	1681	1681	1681	1681	0
197	20231025	162000	74983080	1681	1681	1681	1681	0
198	20231025	161900	74983080	1681	1681	1681	1681	0
199	20231025	161800	74983080	1681	1681	1681	1681	0
200	20231025	161700	74983080	1681	1681	1681	1681	0
201	20231025	161600	74983080	1681	1681	1681	1681	0
202	20231025	161500	74983080	1681	1681	1681	1681	0
203	20231025	161400	74983080	1681	1681	1681	1681	0
204	20231025	161300	74983080	1681	1681	1681	1681	0
205	20231025	161200	74983080	1681	1681	1681	1681	0
206	20231025	161100	74983080	1681	1681	1681	1681	0
207	20231025	161000	74983080	1681	1681	1681	1681	0
208	20231025	160900	74983080	1681	1681	1681	1681	0
209	20231025	160800	74983080	1681	1681	1681	1681	0
210	20231025	160700	74983080	1681	1681	1681	1681	0
211	20231025	160600	74983080	1681	1681	1681	1681	0
212	20231025	160500	74983080	1681	1681	1681	1681	1325
213	20231025	160400	74983080	1681	1681	1681	1681	0
214	20231025	160300	74983080	1681	1681	1681	1681	0
215	20231025	160200	74983080	1681	1681	1681	1681	0
216	20231025	160100	74983080	1681	1681	1681	1681	0
217	20231025	160000	74983080	1681	1681	1681	1681	0
218	20231025	155900	74983080	1681	1681	1681	1681	0
219	20231025	155800	74983080	1681	1681	1681	1681	0
220	20231025	155700	74983080	1681	1681	1681	1681	0
221	20231025	155600	74983080	1681	1681	1681	1681	0
222	20231025	155500	74983080	1681	1681	1681	1681	0
223	20231025	155400	74983080	1681	1681	1681	1681	0
224	20231025	155300	74983080	1681	1681	1681	1681	0
225	20231025	155200	74983080	1681	1681	1681	1681	0
226	20231025	155100	74983080	1681	1681	1681	1681	0
227	20231025	155000	74983080	1681	1681	1681	1681	0
228	20231025	154900	74983080	1681	1681	1681	1681	0
229	20231025	154800	74983080	1681	1681	1681	1681	0
230	20231025	154700	74983080	1681	1681	1681	1681	0
231	20231025	154600	74983080	1681	1681	1681	1681	0
232	20231025	154500	74983080	1681	1681	1681	1681	0
233	20231025	154400	74983080	1681	1681	1681	1681	0
234	20231025	154300	74983080	1681	1681	1681	1681	0
235	20231025	154200	74983080	1681	1681	1681	1681	0
236	20231025	154100	74983080	1681	1681	1681	1681	0
237	20231025	154000	74983080	1681	1681	1681	1681	0
238	20231025	153900	74983080	1681	1681	1681	1681	0
239	20231025	153800	74983080	1681	1681	1681	1681	0
240	20231025	153700	74983080	1681	1681	1681	1681	0
241	20231025	153600	74983080	1681	1681	1681	1681	0
242	20231025	153500	74983080	1681	1681	1681	1681	1325
243	20231025	153400	74983080	1681	1681	1681	1681	0
244	20231025	153300	74983080	1681	1681	1681	1681	0
245	20231025	153200	74983080	1681	1681	1681	1681	0
246	20231025	153100	74983080	1681	1681	1681	1681	0
247	20231025	153000	74983080	1681	1681	1681	1681	1325
248	20231025	152900	72755755	1680	1680	1680	1680	0
249	20231025	152800	72755755	1680	1680	1680	1680	0
250	20231025	152700	72755755	1680	1680	1680	1680	0
251	20231025	152600	72755755	1680	1680	1680	1680	0
252	20231025	152500	72755755	1680	1680	1680	1680	0
253	20231025	152400	72755755	1680	1680	1680	1680	0
254	20231025	152300	72755755	1680	1680	1680	1680	0
255	20231025	152200	72755755	1680	1680	1680	1680	0
256	20231025	152100	72755755	1680	1680	1680	1680	0
257	20231025	152000	72755755	1680	1680	1680	1680	0
258	20231025	151900	72755755	1680	1681	1681	1680	96
259	20231025	151800	72594474	1680	1680	1680	1680	0
260	20231025	151700	72594474	1680	1680	1680	1680	0
261	20231025	151600	72594474	1680	1680	1680	1680	0
262	20231025	151500	72594474	1680	1680	1680	1680	0
263	20231025	151400	72594474	1680	1680	1680	1680	0
264	20231025	151300	72594474	1680	1680	1680	1680	0
265	20231025	151200	72594474	1680	1681	1681	1680	394
266	20231025	151100	71932546	1685	1685	1685	1685	0
267	20231025	151000	71932546	1685	1685	1685	1685	0
268	20231025	150900	71932546	1685	1685	1685	1685	0
269	20231025	150800	71932546	1685	1685	1685	1685	0
270	20231025	150700	71932546	1685	1685	1685	1685	0
271	20231025	150600	71932546	1685	1685	1685	1685	0
272	20231025	150500	71932546	1685	1685	1685	1685	0
273	20231025	150400	71932546	1685	1685	1685	1685	0
274	20231025	150300	71932546	1685	1685	1685	1685	0
275	20231025	150200	71932546	1685	1685	1685	1685	0
276	20231025	150100	71932546	1685	1685	1685	1685	0
277	20231025	150000	71932546	1685	1685	1685	1685	0
278	20231025	145900	71932546	1685	1685	1685	1685	0
279	20231025	145800	71932546	1685	1685	1685	1685	0
280	20231025	145700	71932546	1685	1685	1685	1685	0
281	20231025	145600	71932546	1685	1685	1685	1685	0
282	20231025	145500	71932546	1685	1685	1685	1685	0
283	20231025	145400	71932546	1685	1681	1685	1681	14
284	20231025	145300	71908972	1681	1681	1681	1681	93
285	20231025	145200	71752639	1681	1681	1681	1681	0
286	20231025	145100	71752639	1681	1681	1681	1681	0
287	20231025	145000	71752639	1681	1681	1681	1681	1
288	20231025	144900	71750958	1682	1682	1682	1682	0
289	20231025	144800	71750958	1682	1682	1682	1682	0
290	20231025	144700	71750958	1682	1682	1682	1682	0
291	20231025	144600	71750958	1682	1682	1682	1682	0
292	20231025	144500	71750958	1682	1682	1682	1682	1
293	20231025	144400	71749276	1681	1681	1681	1681	0
294	20231025	144300	71749276	1681	1681	1681	1681	8
295	20231025	144200	71735828	1682	1684	1684	1682	1594
296	20231025	144100	69053185	1683	1683	1683	1683	0
297	20231025	144000	69053185	1683	1683	1683	1683	0
298	20231025	143900	69053185	1683	1683	1683	1683	0
299	20231025	143800	69053185	1683	1683	1683	1683	0
300	20231025	143700	69053185	1683	1684	1684	1683	34
301	20231025	143600	68995952	1686	1686	1686	1686	0
302	20231025	143500	68995952	1686	1686	1686	1686	0
303	20231025	143400	68995952	1686	1686	1686	1686	0
304	20231025	143300	68995952	1686	1686	1686	1686	0
305	20231025	143200	68995952	1686	1686	1686	1686	0
306	20231025	143100	68995952	1686	1686	1686	1686	0
307	20231025	143000	68995952	1686	1686	1686	1686	0
308	20231025	142900	68995952	1686	1686	1686	1686	10
309	20231025	142800	68979092	1686	1684	1686	1684	50
310	20231025	142700	68894794	1683	1683	1683	1683	0
311	20231025	142600	68894794	1683	1683	1683	1683	49
312	20231025	142500	68812327	1683	1683	1683	1683	0
313	20231025	142400	68812327	1683	1683	1683	1683	24
314	20231025	142300	68771935	1684	1684	1684	1684	241
315	20231025	142200	68366091	1684	1684	1684	1684	0
316	20231025	142100	68366091	1684	1685	1685	1684	17
317	20231025	142000	68337461	1685	1685	1685	1685	21
318	20231025	141900	68302076	1685	1685	1685	1685	0
319	20231025	141800	68302076	1685	1685	1685	1685	8
320	20231025	141700	68288596	1684	1684	1684	1684	0
321	20231025	141600	68288596	1684	1684	1684	1684	8
322	20231025	141500	68275124	1684	1684	1684	1684	0
323	20231025	141400	68275124	1684	1684	1684	1684	0
324	20231025	141300	68275124	1684	1684	1684	1684	8
325	20231025	141200	68261652	1684	1684	1684	1684	0
326	20231025	141100	68261652	1684	1684	1684	1684	0
327	20231025	141000	68261652	1684	1684	1684	1684	8
328	20231025	140900	68248180	1683	1683	1683	1683	0
329	20231025	140800	68248180	1683	1683	1683	1683	8
330	20231025	140700	68234716	1683	1684	1684	1683	9
331	20231025	140600	68219568	1686	1686	1686	1686	0
332	20231025	140500	68219568	1686	1686	1686	1686	0
333	20231025	140400	68219568	1686	1686	1686	1686	0
334	20231025	140300	68219568	1686	1686	1686	1686	0
335	20231025	140200	68219568	1686	1686	1686	1686	0
336	20231025	140100	68219568	1686	1686	1686	1686	0
337	20231025	140000	68219568	1686	1686	1686	1686	0
338	20231025	135900	68219568	1686	1686	1686	1686	0
339	20231025	135800	68219568	1686	1686	1686	1686	54
340	20231025	135700	68128524	1686	1686	1686	1686	0
341	20231025	135600	68128524	1686	1686	1686	1686	0
342	20231025	135500	68128524	1686	1686	1686	1686	0
343	20231025	135400	68128524	1686	1686	1686	1686	0
344	20231025	135300	68128524	1686	1686	1686	1686	6
345	20231025	135200	68118408	1685	1685	1685	1685	0
346	20231025	135100	68118408	1685	1685	1685	1685	1
347	20231025	135000	68116723	1685	1685	1685	1685	0
348	20231025	134900	68116723	1685	1685	1685	1685	0
349	20231025	134800	68116723	1685	1685	1685	1685	0
350	20231025	134700	68116723	1685	1685	1685	1685	0
351	20231025	134600	68116723	1685	1685	1685	1685	0
352	20231025	134500	68116723	1685	1685	1685	1685	0
353	20231025	134400	68116723	1685	1685	1685	1685	0
354	20231025	134300	68116723	1685	1685	1685	1685	0
355	20231025	134200	68116723	1685	1685	1685	1685	0
356	20231025	134100	68116723	1685	1685	1685	1685	0
357	20231025	134000	68116723	1685	1685	1685	1685	0
358	20231025	133900	68116723	1685	1685	1685	1685	0
359	20231025	133800	68116723	1685	1685	1685	1685	0
360	20231025	133700	68116723	1685	1685	1685	1685	0
361	20231025	133600	68116723	1685	1685	1685	1685	0
362	20231025	133500	68116723	1685	1685	1685	1685	0
363	20231025	133400	68116723	1685	1685	1685	1685	0
364	20231025	133300	68116723	1685	1685	1685	1685	0
365	20231025	133200	68116723	1685	1685	1685	1685	0
366	20231025	133100	68116723	1685	1685	1685	1685	0
367	20231025	133000	68116723	1685	1685	1685	1685	0
368	20231025	132900	68116723	1685	1685	1685	1685	49
369	20231025	132800	68034158	1683	1683	1683	1683	0
370	20231025	132700	68034158	1683	1683	1683	1683	0
371	20231025	132600	68034158	1683	1683	1683	1683	364
372	20231025	132500	67421546	1683	1683	1683	1683	0
373	20231025	132400	67421546	1683	1683	1683	1683	0
374	20231025	132300	67421546	1683	1683	1683	1683	0
375	20231025	132200	67421546	1683	1683	1683	1683	0
376	20231025	132100	67421546	1683	1683	1683	1683	0
377	20231025	132000	67421546	1683	1683	1683	1683	0
378	20231025	131900	67421546	1683	1683	1683	1683	0
379	20231025	131800	67421546	1683	1683	1683	1683	0
380	20231025	131700	67421546	1683	1683	1683	1683	0
381	20231025	131600	67421546	1683	1683	1683	1683	0
382	20231025	131500	67421546	1683	1683	1683	1683	0
383	20231025	131400	67421546	1683	1683	1683	1683	0
384	20231025	131300	67421546	1683	1683	1683	1683	0
385	20231025	131200	67421546	1683	1683	1683	1683	0
386	20231025	131100	67421546	1683	1683	1683	1683	0
387	20231025	131000	67421546	1683	1683	1683	1683	194
388	20231025	130900	67095044	1683	1683	1683	1683	0
389	20231025	130800	67095044	1683	1683	1683	1683	0
390	20231025	130700	67095044	1683	1683	1683	1683	0
391	20231025	130600	67095044	1683	1683	1683	1683	0
392	20231025	130500	67095044	1683	1683	1683	1683	0
393	20231025	130400	67095044	1683	1683	1683	1683	8
394	20231025	130300	67081580	1683	1683	1683	1683	0
395	20231025	130200	67081580	1683	1683	1683	1683	0
396	20231025	130100	67081580	1683	1683	1683	1683	0
397	20231025	130000	67081580	1683	1683	1683	1683	32
398	20231025	125900	67027724	1683	1683	1683	1683	0
399	20231025	125800	67027724	1683	1683	1683	1683	0
400	20231025	125700	67027724	1683	1683	1683	1683	0
401	20231025	125600	67027724	1683	1687	1687	1683	1397
402	20231025	125500	64674132	1693	1693	1693	1693	0
403	20231025	125400	64674132	1693	1693	1693	1693	0
404	20231025	125300	64674132	1693	1693	1693	1693	0
405	20231025	125200	64674132	1693	1693	1693	1693	0
406	20231025	125100	64674132	1693	1693	1693	1693	0
407	20231025	125000	64674132	1693	1693	1693	1693	0
408	20231025	124900	64674132	1693	1693	1693	1693	0
409	20231025	124800	64674132	1693	1693	1693	1693	0
410	20231025	124700	64674132	1693	1693	1693	1693	1
411	20231025	124600	64672439	1686	1687	1687	1686	5
412	20231025	124500	64664008	1695	1695	1695	1695	0
413	20231025	124400	64664008	1695	1695	1695	1695	1
414	20231025	124300	64662313	1691	1691	1691	1690	1620
415	20231025	124200	61924511	1699	1699	1699	1699	0
416	20231025	124100	61924511	1699	1699	1699	1699	0
417	20231025	124000	61924511	1699	1699	1699	1699	0
418	20231025	123900	61924511	1699	1699	1699	1699	0
419	20231025	123800	61924511	1699	1699	1699	1699	0
420	20231025	123700	61924511	1699	1699	1699	1699	0
421	20231025	123600	61924511	1699	1699	1699	1699	0
422	20231025	123500	61924511	1699	1699	1699	1699	0
423	20231025	123400	61924511	1699	1699	1699	1699	0
424	20231025	123300	61924511	1699	1699	1699	1699	0
425	20231025	123200	61924511	1699	1699	1699	1699	0
426	20231025	123100	61924511	1699	1699	1699	1699	0
427	20231025	123000	61924511	1699	1699	1699	1699	0
428	20231025	122900	61924511	1699	1699	1699	1699	0
429	20231025	122800	61924511	1699	1699	1699	1699	0
430	20231025	122700	61924511	1699	1699	1699	1699	0
431	20231025	122600	61924511	1699	1699	1699	1699	1
432	20231025	122500	61922812	1691	1691	1691	1691	0
433	20231025	122400	61922812	1691	1691	1691	1691	0
434	20231025	122300	61922812	1691	1691	1691	1691	0
435	20231025	122200	61922812	1691	1691	1691	1691	0
436	20231025	122100	61922812	1691	1691	1691	1691	0
437	20231025	122000	61922812	1691	1691	1691	1691	0
438	20231025	121900	61922812	1691	1691	1691	1691	0
439	20231025	121800	61922812	1691	1691	1691	1691	0
440	20231025	121700	61922812	1691	1691	1691	1691	0
441	20231025	121600	61922812	1691	1691	1691	1691	0
442	20231025	121500	61922812	1691	1698	1698	1691	1151
443	20231025	121400	59974446	1698	1698	1698	1698	0
444	20231025	121300	59974446	1698	1698	1698	1698	0
445	20231025	121200	59974446	1698	1698	1698	1698	0
446	20231025	121100	59974446	1698	1698	1698	1698	0
447	20231025	121000	59974446	1698	1698	1698	1698	0
448	20231025	120900	59974446	1698	1698	1698	1698	0
449	20231025	120800	59974446	1698	1698	1698	1698	0
450	20231025	120700	59974446	1698	1698	1698	1698	0
451	20231025	120600	59974446	1698	1698	1698	1698	0
452	20231025	120500	59974446	1698	1698	1698	1698	0
453	20231025	120400	59974446	1698	1698	1698	1698	2
454	20231025	120300	59971050	1711	1711	1711	1711	0
455	20231025	120200	59971050	1711	1711	1711	1711	0
456	20231025	120100	59971050	1711	1711	1711	1711	0
457	20231025	120000	59971050	1711	1711	1711	1711	12
458	20231025	115900	59950518	1710	1710	1710	1710	63
459	20231025	115800	59842788	1711	1711	1711	1711	1
460	20231025	115700	59841077	1711	1711	1711	1711	192
461	20231025	115600	59512565	1711	1711	1711	1711	0
462	20231025	115500	59512565	1711	1711	1711	1711	0
463	20231025	115400	59512565	1711	1711	1711	1711	0
464	20231025	115300	59512565	1711	1711	1711	1711	0
465	20231025	115200	59512565	1711	1711	1711	1711	0
466	20231025	115100	59512565	1711	1711	1711	1711	0
467	20231025	115000	59512565	1711	1711	1711	1711	1
468	20231025	114900	59510854	1711	1711	1711	1711	0
469	20231025	114800	59510854	1711	1711	1711	1711	0
470	20231025	114700	59510854	1711	1711	1711	1711	11
471	20231025	114600	59492033	1699	1699	1699	1699	48
472	20231025	114500	59410481	1699	1698	1699	1698	49
473	20231025	114400	59327277	1698	1698	1698	1698	0
474	20231025	114300	59327277	1698	1698	1698	1698	13
475	20231025	114200	59305203	1698	1698	1698	1698	0
476	20231025	114100	59305203	1698	1698	1698	1698	0
477	20231025	114000	59305203	1698	1698	1698	1698	14
478	20231025	113900	59281431	1698	1698	1698	1698	0
479	20231025	113800	59281431	1698	1698	1698	1698	0
480	20231025	113700	59281431	1698	1698	1698	1698	1
481	20231025	113600	59279733	1698	1698	1698	1698	3
482	20231025	113500	59274639	1698	1698	1698	1698	0
483	20231025	113400	59274639	1698	1698	1698	1698	14
484	20231025	113300	59250867	1698	1698	1698	1698	14
485	20231025	113200	59227095	1698	1698	1698	1698	14
486	20231025	113100	59203323	1697	1697	1698	1697	206
487	20231025	113000	58853727	1697	1697	1697	1697	0
488	20231025	112900	58853727	1697	1697	1697	1697	0
489	20231025	112800	58853727	1697	1697	1697	1697	33
490	20231025	112700	58797726	1697	1697	1697	1697	0
491	20231025	112600	58797726	1697	1697	1697	1697	37
492	20231025	112500	58734937	1697	1696	1697	1696	100
493	20231025	112400	58565238	1697	1697	1697	1697	135
494	20231025	112300	58336143	1697	1697	1697	1696	65
495	20231025	112200	58225839	1697	1697	1697	1697	0
496	20231025	112100	58225839	1697	1696	1697	1695	135
497	20231025	112000	57996862	1692	1692	1692	1692	0
498	20231025	111900	57996862	1692	1692	1692	1692	0
499	20231025	111800	57996862	1692	1692	1692	1692	0
500	20231025	111700	57996862	1692	1692	1692	1692	0
501	20231025	111600	57996862	1692	1692	1692	1692	0
502	20231025	111500	57996862	1692	1692	1692	1692	0
503	20231025	111400	57996862	1692	1692	1692	1692	0
504	20231025	111300	57996862	1692	1692	1692	1692	0
505	20231025	111200	57996862	1692	1692	1692	1692	0
506	20231025	111100	57996862	1692	1692	1692	1692	0
507	20231025	111000	57996862	1692	1692	1692	1692	0
508	20231025	110900	57996862	1692	1692	1692	1692	0
509	20231025	110800	57996862	1692	1692	1692	1692	0
510	20231025	110700	57996862	1692	1692	1692	1692	0
511	20231025	110600	57996862	1692	1692	1692	1692	30
512	20231025	110500	57946102	1691	1691	1691	1691	0
513	20231025	110400	57946102	1691	1691	1691	1691	0
514	20231025	110300	57946102	1691	1691	1691	1691	0
515	20231025	110200	57946102	1691	1691	1691	1691	0
516	20231025	110100	57946102	1691	1691	1691	1691	0
517	20231025	110000	57946102	1691	1691	1691	1691	0
518	20231025	105900	57946102	1691	1691	1691	1691	0
519	20231025	105800	57946102	1691	1691	1691	1691	24
520	20231025	105700	57905518	1691	1691	1691	1691	0
521	20231025	105600	57905518	1691	1691	1691	1691	0
522	20231025	105500	57905518	1691	1691	1691	1691	0
523	20231025	105400	57905518	1691	1691	1691	1691	4
524	20231025	105300	57898754	1691	1691	1691	1691	0
525	20231025	105200	57898754	1691	1691	1691	1691	0
526	20231025	105100	57898754	1691	1691	1691	1691	0
527	20231025	105000	57898754	1691	1691	1691	1691	0
528	20231025	104900	57898754	1691	1691	1691	1691	0
529	20231025	104800	57898754	1691	1691	1691	1691	0
530	20231025	104700	57898754	1691	1691	1691	1691	0
531	20231025	104600	57898754	1691	1691	1691	1691	0
532	20231025	104500	57898754	1691	1691	1691	1691	0
533	20231025	104400	57898754	1691	1693	1694	1691	540
534	20231025	104300	56984604	1698	1698	1698	1698	0
535	20231025	104200	56984604	1698	1698	1698	1698	7888
536	20231025	104100	43590780	1698	1698	1698	1698	0
537	20231025	104000	43590780	1698	1698	1698	1698	4
538	20231025	103900	43583988	1698	1698	1698	1698	6
539	20231025	103800	43573800	1697	1697	1697	1697	0
540	20231025	103700	43573800	1697	1697	1697	1697	449
541	20231025	103600	42811847	1697	1697	1697	1697	0
542	20231025	103500	42811847	1697	1697	1697	1697	0
543	20231025	103400	42811847	1697	1697	1697	1697	0
544	20231025	103300	42811847	1697	1697	1697	1697	0
545	20231025	103200	42811847	1697	1697	1697	1697	0
546	20231025	103100	42811847	1697	1697	1697	1697	0
547	20231025	103000	42811847	1697	1697	1697	1697	0
548	20231025	102900	42811847	1697	1697	1697	1697	0
549	20231025	102800	42811847	1697	1697	1697	1697	0
550	20231025	102700	42811847	1697	1697	1697	1697	20
551	20231025	102600	42777907	1697	1697	1697	1697	0
552	20231025	102500	42777907	1697	1697	1697	1697	0
553	20231025	102400	42777907	1697	1697	1697	1697	0
554	20231025	102300	42777907	1697	1697	1697	1697	0
555	20231025	102200	42777907	1697	1697	1697	1697	0
556	20231025	102100	42777907	1697	1697	1697	1697	0
557	20231025	102000	42777907	1697	1697	1697	1697	0
558	20231025	101900	42777907	1697	1697	1697	1697	0
559	20231025	101800	42777907	1697	1697	1697	1697	0
560	20231025	101700	42777907	1697	1697	1697	1697	0
561	20231025	101600	42777907	1697	1697	1697	1697	0
562	20231025	101500	42777907	1697	1697	1697	1697	4
563	20231025	101400	42771119	1698	1698	1698	1698	0
564	20231025	101300	42771119	1698	1698	1698	1698	0
565	20231025	101200	42771119	1698	1698	1698	1698	0
566	20231025	101100	42771119	1698	1698	1698	1698	0
567	20231025	101000	42771119	1698	1698	1698	1698	0
568	20231025	100900	42771119	1698	1698	1698	1698	0
569	20231025	100800	42771119	1698	1697	1698	1697	1521
570	20231025	100700	40188978	1697	1690	1697	1690	57
571	20231025	100600	40092641	1690	1690	1690	1690	0
572	20231025	100500	40092641	1690	1690	1690	1690	0
573	20231025	100400	40092641	1690	1690	1690	1690	0
574	20231025	100300	40092641	1690	1690	1690	1690	0
575	20231025	100200	40092641	1690	1690	1690	1690	0
576	20231025	100100	40092641	1690	1690	1690	1690	0
577	20231025	100000	40092641	1690	1690	1690	1690	0
578	20231025	095900	40092641	1690	1690	1690	1690	0
579	20231025	095800	40092641	1690	1690	1690	1690	88
580	20231025	095700	39943921	1690	1690	1690	1690	0
581	20231025	095600	39943921	1690	1690	1690	1690	0
582	20231025	095500	39943921	1690	1690	1690	1690	1917
583	20231025	095400	36704191	1699	1699	1699	1699	0
584	20231025	095300	36704191	1699	1699	1699	1699	0
585	20231025	095200	36704191	1699	1699	1699	1699	0
586	20231025	095100	36704191	1699	1699	1699	1699	0
587	20231025	095000	36704191	1699	1699	1699	1699	0
588	20231025	094900	36704191	1699	1699	1699	1699	0
589	20231025	094800	36704191	1699	1699	1699	1699	0
590	20231025	094700	36704191	1699	1699	1699	1699	0
591	20231025	094600	36704191	1699	1699	1699	1699	0
592	20231025	094500	36704191	1699	1699	1699	1699	0
593	20231025	094400	36704191	1699	1699	1699	1699	0
594	20231025	094300	36704191	1699	1699	1699	1699	0
595	20231025	094200	36704191	1699	1699	1699	1699	0
596	20231025	094100	36704191	1699	1699	1699	1699	0
597	20231025	094000	36704191	1699	1699	1699	1699	0
598	20231025	093900	36704191	1699	1699	1699	1699	0
599	20231025	093800	36704191	1699	1699	1699	1699	0
600	20231025	093700	36704191	1699	1699	1699	1699	0
601	20231025	093600	36704191	1699	1699	1699	1699	0
602	20231025	093500	36704191	1699	1699	1699	1699	0
603	20231025	093400	36704191	1699	1699	1699	1699	0
604	20231025	093300	36704191	1699	1699	1699	1699	0
605	20231025	093200	36704191	1699	1699	1699	1699	0
606	20231025	093100	36704191	1699	1699	1699	1699	0
607	20231025	093000	36704191	1699	1699	1699	1699	0
608	20231025	092900	36704191	1699	1699	1699	1699	0
609	20231025	092800	36704191	1699	1699	1699	1699	0
610	20231025	092700	36704191	1699	1699	1699	1699	0
611	20231025	092600	36704191	1699	1699	1699	1699	0
612	20231025	092500	36704191	1699	1699	1699	1699	0
613	20231025	092400	36704191	1699	1699	1699	1699	0
614	20231025	092300	36704191	1699	1699	1699	1699	10
615	20231025	092200	36687201	1690	1690	1690	1690	0
616	20231025	092100	36687201	1690	1690	1690	1690	0
617	20231025	092000	36687201	1690	1690	1690	1690	0
618	20231025	091900	36687201	1690	1690	1690	1690	224
619	20231025	091800	36308641	1691	1691	1691	1691	29
620	20231025	091700	36259602	1690	1692	1692	1690	825
621	20231025	091600	34865248	1692	1692	1692	1692	0
622	20231025	091500	34865248	1692	1692	1692	1692	0
623	20231025	091400	34865248	1692	1692	1692	1692	0
624	20231025	091300	34865248	1692	1692	1692	1692	1
625	20231025	091200	34863556	1690	1690	1690	1690	328
626	20231025	091100	34309236	1690	1690	1690	1690	0
627	20231025	091000	34309236	1690	1691	1691	1690	353
628	20231025	090900	33712641	1690	1690	1690	1690	0
629	20231025	090800	33712641	1690	1690	1690	1690	679
630	20231025	090700	32565131	1690	1690	1690	1690	0
631	20231025	090600	32565131	1690	1690	1690	1690	0
632	20231025	090500	32565131	1690	1692	1692	1690	4595
633	20231025	090400	24799325	1690	1699	1699	1690	8116
634	20231025	090300	11014217	1699	1700	1704	1699	4096
635	20231025	090200	4054762	1699	1708	1708	1699	1807
636	20231025	090100	971865	1707	1719	1719	1707	260
637	20231025	090000	525590	1714	1712	1714	1712	307