KissMeData/032080/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190700	52891752	1566	1566	1566	1566	1169
3	20231025	190600	52891752	1566	1566	1566	1566	0
4	20231025	190500	52891752	1566	1566	1566	1566	0
5	20231025	190400	52891752	1566	1566	1566	1566	0
6	20231025	190300	52891752	1566	1566	1566	1566	0
7	20231025	190200	52891752	1566	1566	1566	1566	0
8	20231025	190100	52891752	1566	1566	1566	1566	0
9	20231025	190000	52891752	1566	1566	1566	1566	0
10	20231025	185900	52891752	1566	1566	1566	1566	0
11	20231025	185800	52891752	1566	1566	1566	1566	0
12	20231025	185700	52891752	1566	1566	1566	1566	0
13	20231025	185600	52891752	1566	1566	1566	1566	0
14	20231025	185500	52891752	1566	1566	1566	1566	0
15	20231025	185400	52891752	1566	1566	1566	1566	0
16	20231025	185300	52891752	1566	1566	1566	1566	0
17	20231025	185200	52891752	1566	1566	1566	1566	0
18	20231025	185100	52891752	1566	1566	1566	1566	0
19	20231025	185000	52891752	1566	1566	1566	1566	0
20	20231025	184900	52891752	1566	1566	1566	1566	0
21	20231025	184800	52891752	1566	1566	1566	1566	0
22	20231025	184700	52891752	1566	1566	1566	1566	0
23	20231025	184600	52891752	1566	1566	1566	1566	0
24	20231025	184500	52891752	1566	1566	1566	1566	0
25	20231025	184400	52891752	1566	1566	1566	1566	0
26	20231025	184300	52891752	1566	1566	1566	1566	0
27	20231025	184200	52891752	1566	1566	1566	1566	0
28	20231025	184100	52891752	1566	1566	1566	1566	0
29	20231025	184000	52891752	1566	1566	1566	1566	0
30	20231025	183900	52891752	1566	1566	1566	1566	0
31	20231025	183800	52891752	1566	1566	1566	1566	0
32	20231025	183700	52891752	1566	1566	1566	1566	1169
33	20231025	183600	52891752	1566	1566	1566	1566	0
34	20231025	183500	52891752	1566	1566	1566	1566	0
35	20231025	183400	52891752	1566	1566	1566	1566	0
36	20231025	183300	52891752	1566	1566	1566	1566	0
37	20231025	183200	52891752	1566	1566	1566	1566	0
38	20231025	183100	52891752	1566	1566	1566	1566	0
39	20231025	183000	52891752	1566	1566	1566	1566	0
40	20231025	182900	52891752	1566	1566	1566	1566	0
41	20231025	182800	52891752	1566	1566	1566	1566	0
42	20231025	182700	52891752	1566	1566	1566	1566	0
43	20231025	182600	52891752	1566	1566	1566	1566	0
44	20231025	182500	52891752	1566	1566	1566	1566	0
45	20231025	182400	52891752	1566	1566	1566	1566	0
46	20231025	182300	52891752	1566	1566	1566	1566	0
47	20231025	182200	52891752	1566	1566	1566	1566	0
48	20231025	182100	52891752	1566	1566	1566	1566	0
49	20231025	182000	52891752	1566	1566	1566	1566	0
50	20231025	181900	52891752	1566	1566	1566	1566	0
51	20231025	181800	52891752	1566	1566	1566	1566	0
52	20231025	181700	52891752	1566	1566	1566	1566	0
53	20231025	181600	52891752	1566	1566	1566	1566	0
54	20231025	181500	52891752	1566	1566	1566	1566	0
55	20231025	181400	52891752	1566	1566	1566	1566	0
56	20231025	181300	52891752	1566	1566	1566	1566	0
57	20231025	181200	52891752	1566	1566	1566	1566	0
58	20231025	181100	52891752	1566	1566	1566	1566	0
59	20231025	181000	52891752	1566	1566	1566	1566	0
60	20231025	180900	52891752	1566	1566	1566	1566	0
61	20231025	180800	52891752	1566	1566	1566	1566	0
62	20231025	180700	52891752	1566	1566	1566	1566	1169
63	20231025	180600	52891752	1566	1566	1566	1566	0
64	20231025	180500	52891752	1566	1566	1566	1566	0
65	20231025	180400	52891752	1566	1566	1566	1566	0
66	20231025	180300	52891752	1566	1566	1566	1566	0
67	20231025	180200	52891752	1566	1566	1566	1566	0
68	20231025	180100	52891752	1566	1566	1566	1566	0
69	20231025	180000	52891752	1566	1566	1566	1566	0
70	20231025	175900	52891752	1566	1566	1566	1566	0
71	20231025	175800	52891752	1566	1566	1566	1566	0
72	20231025	175700	52891752	1566	1566	1566	1566	0
73	20231025	175600	52891752	1566	1566	1566	1566	0
74	20231025	175500	52891752	1566	1566	1566	1566	0
75	20231025	175400	52891752	1566	1566	1566	1566	0
76	20231025	175300	52891752	1566	1566	1566	1566	0
77	20231025	175200	52891752	1566	1566	1566	1566	0
78	20231025	175100	52891752	1566	1566	1566	1566	0
79	20231025	175000	52891752	1566	1566	1566	1566	0
80	20231025	174900	52891752	1566	1566	1566	1566	0
81	20231025	174800	52891752	1566	1566	1566	1566	0
82	20231025	174700	52891752	1566	1566	1566	1566	0
83	20231025	174600	52891752	1566	1566	1566	1566	0
84	20231025	174500	52891752	1566	1566	1566	1566	0
85	20231025	174400	52891752	1566	1566	1566	1566	0
86	20231025	174300	52891752	1566	1566	1566	1566	0
87	20231025	174200	52891752	1566	1566	1566	1566	0
88	20231025	174100	52891752	1566	1566	1566	1566	0
89	20231025	174000	52891752	1566	1566	1566	1566	0
90	20231025	173900	52891752	1566	1566	1566	1566	0
91	20231025	173800	52891752	1566	1566	1566	1566	0
92	20231025	173700	52891752	1566	1566	1566	1566	1169
93	20231025	173600	52891752	1566	1566	1566	1566	0
94	20231025	173500	52891752	1566	1566	1566	1566	0
95	20231025	173400	52891752	1566	1566	1566	1566	0
96	20231025	173300	52891752	1566	1566	1566	1566	0
97	20231025	173200	52891752	1566	1566	1566	1566	0
98	20231025	173100	52891752	1566	1566	1566	1566	0
99	20231025	173000	52891752	1566	1566	1566	1566	0
100	20231025	172900	52891752	1566	1566	1566	1566	0
101	20231025	172800	52891752	1566	1566	1566	1566	0
102	20231025	172700	52891752	1566	1566	1566	1566	0
103	20231025	172600	52891752	1566	1566	1566	1566	0
104	20231025	172500	52891752	1566	1566	1566	1566	0
105	20231025	172400	52891752	1566	1566	1566	1566	0
106	20231025	172300	52891752	1566	1566	1566	1566	0
107	20231025	172200	52891752	1566	1566	1566	1566	0
108	20231025	172100	52891752	1566	1566	1566	1566	0
109	20231025	172000	52891752	1566	1566	1566	1566	0
110	20231025	171900	52891752	1566	1566	1566	1566	0
111	20231025	171800	52891752	1566	1566	1566	1566	0
112	20231025	171700	52891752	1566	1566	1566	1566	0
113	20231025	171600	52891752	1566	1566	1566	1566	0
114	20231025	171500	52891752	1566	1566	1566	1566	0
115	20231025	171400	52891752	1566	1566	1566	1566	0
116	20231025	171300	52891752	1566	1566	1566	1566	0
117	20231025	171200	52891752	1566	1566	1566	1566	0
118	20231025	171100	52891752	1566	1566	1566	1566	0
119	20231025	171000	52891752	1566	1566	1566	1566	0
120	20231025	170900	52891752	1566	1566	1566	1566	0
121	20231025	170800	52891752	1566	1566	1566	1566	0
122	20231025	170700	52891752	1566	1566	1566	1566	1169
123	20231025	170600	52891752	1566	1566	1566	1566	0
124	20231025	170500	52891752	1566	1566	1566	1566	0
125	20231025	170400	52891752	1566	1566	1566	1566	0
126	20231025	170300	52891752	1566	1566	1566	1566	0
127	20231025	170200	52891752	1566	1566	1566	1566	0
128	20231025	170100	52891752	1566	1566	1566	1566	0
129	20231025	170000	52891752	1566	1566	1566	1566	0
130	20231025	165900	52891752	1566	1566	1566	1566	0
131	20231025	165800	52891752	1566	1566	1566	1566	0
132	20231025	165700	52891752	1566	1566	1566	1566	0
133	20231025	165600	52891752	1566	1566	1566	1566	0
134	20231025	165500	52891752	1566	1566	1566	1566	0
135	20231025	165400	52891752	1566	1566	1566	1566	0
136	20231025	165300	52891752	1566	1566	1566	1566	0
137	20231025	165200	52891752	1566	1566	1566	1566	0
138	20231025	165100	52891752	1566	1566	1566	1566	0
139	20231025	165000	52891752	1566	1566	1566	1566	0
140	20231025	164900	52891752	1566	1566	1566	1566	0
141	20231025	164800	52891752	1566	1566	1566	1566	0
142	20231025	164700	52891752	1566	1566	1566	1566	0
143	20231025	164600	52891752	1566	1566	1566	1566	0
144	20231025	164500	52891752	1566	1566	1566	1566	0
145	20231025	164400	52891752	1566	1566	1566	1566	0
146	20231025	164300	52891752	1566	1566	1566	1566	0
147	20231025	164200	52891752	1566	1566	1566	1566	0
148	20231025	164100	52891752	1566	1566	1566	1566	0
149	20231025	164000	52891752	1566	1566	1566	1566	0
150	20231025	163900	52891752	1566	1566	1566	1566	0
151	20231025	163800	52891752	1566	1566	1566	1566	0
152	20231025	163700	52891752	1566	1566	1566	1566	1169
153	20231025	163600	52891752	1566	1566	1566	1566	0
154	20231025	163500	52891752	1566	1566	1566	1566	0
155	20231025	163400	52891752	1566	1566	1566	1566	0
156	20231025	163300	52891752	1566	1566	1566	1566	0
157	20231025	163200	52891752	1566	1566	1566	1566	0
158	20231025	163100	52891752	1566	1566	1566	1566	0
159	20231025	163000	52891752	1566	1566	1566	1566	0
160	20231025	162900	52891752	1566	1566	1566	1566	0
161	20231025	162800	52891752	1566	1566	1566	1566	0
162	20231025	162700	52891752	1566	1566	1566	1566	0
163	20231025	162600	52891752	1566	1566	1566	1566	0
164	20231025	162500	52891752	1566	1566	1566	1566	0
165	20231025	162400	52891752	1566	1566	1566	1566	0
166	20231025	162300	52891752	1566	1566	1566	1566	0
167	20231025	162200	52891752	1566	1566	1566	1566	0
168	20231025	162100	52891752	1566	1566	1566	1566	0
169	20231025	162000	52891752	1566	1566	1566	1566	0
170	20231025	161900	52891752	1566	1566	1566	1566	0
171	20231025	161800	52891752	1566	1566	1566	1566	0
172	20231025	161700	52891752	1566	1566	1566	1566	0
173	20231025	161600	52891752	1566	1566	1566	1566	0
174	20231025	161500	52891752	1566	1566	1566	1566	0
175	20231025	161400	52891752	1566	1566	1566	1566	0
176	20231025	161300	52891752	1566	1566	1566	1566	0
177	20231025	161200	52891752	1566	1566	1566	1566	0
178	20231025	161100	52891752	1566	1566	1566	1566	0
179	20231025	161000	52891752	1566	1566	1566	1566	0
180	20231025	160900	52891752	1566	1566	1566	1566	0
181	20231025	160800	52891752	1566	1566	1566	1566	0
182	20231025	160700	52891752	1566	1566	1566	1566	1169
183	20231025	160600	52891752	1566	1566	1566	1566	0
184	20231025	160500	52891752	1566	1566	1566	1566	0
185	20231025	160400	52891752	1566	1566	1566	1566	0
186	20231025	160300	52891752	1566	1566	1566	1566	0
187	20231025	160200	52891752	1566	1566	1566	1566	0
188	20231025	160100	52891752	1566	1566	1566	1566	0
189	20231025	160000	52891752	1566	1566	1566	1566	0
190	20231025	155900	52891752	1566	1566	1566	1566	0
191	20231025	155800	52891752	1566	1566	1566	1566	0
192	20231025	155700	52891752	1566	1566	1566	1566	0
193	20231025	155600	52891752	1566	1566	1566	1566	0
194	20231025	155500	52891752	1566	1566	1566	1566	0
195	20231025	155400	52891752	1566	1566	1566	1566	0
196	20231025	155300	52891752	1566	1566	1566	1566	0
197	20231025	155200	52891752	1566	1566	1566	1566	0
198	20231025	155100	52891752	1566	1566	1566	1566	0
199	20231025	155000	52891752	1566	1566	1566	1566	0
200	20231025	154900	52891752	1566	1566	1566	1566	0
201	20231025	154800	52891752	1566	1566	1566	1566	0
202	20231025	154700	52891752	1566	1566	1566	1566	0
203	20231025	154600	52891752	1566	1566	1566	1566	0
204	20231025	154500	52891752	1566	1566	1566	1566	0
205	20231025	154400	52891752	1566	1566	1566	1566	0
206	20231025	154300	52891752	1566	1566	1566	1566	0
207	20231025	154200	52891752	1566	1566	1566	1566	0
208	20231025	154100	52891752	1566	1566	1566	1566	0
209	20231025	154000	52891752	1566	1566	1566	1566	0
210	20231025	153900	52891752	1566	1566	1566	1566	0
211	20231025	153800	52891752	1566	1566	1566	1566	0
212	20231025	153700	52891752	1566	1566	1566	1566	1169
213	20231025	153600	52891752	1566	1566	1566	1566	0
214	20231025	153500	52891752	1566	1566	1566	1566	0
215	20231025	153400	52891752	1566	1566	1566	1566	0
216	20231025	153300	52891752	1566	1566	1566	1566	0
217	20231025	153200	52891752	1566	1566	1566	1566	0
218	20231025	153100	52891752	1566	1566	1566	1566	0
219	20231025	153000	52891752	1566	1566	1566	1566	1169
220	20231025	152900	51061098	1566	1566	1566	1566	0
221	20231025	152800	51061098	1566	1566	1566	1566	0
222	20231025	152700	51061098	1566	1566	1566	1566	0
223	20231025	152600	51061098	1566	1566	1566	1566	0
224	20231025	152500	51061098	1566	1566	1566	1566	0
225	20231025	152400	51061098	1566	1566	1566	1566	0
226	20231025	152300	51061098	1566	1566	1566	1566	0
227	20231025	152200	51061098	1566	1566	1566	1566	0
228	20231025	152100	51061098	1566	1566	1566	1566	0
229	20231025	152000	51061098	1566	1566	1566	1566	0
230	20231025	151900	51061098	1566	1566	1566	1566	6
231	20231025	151800	51051702	1566	1560	1566	1556	374
232	20231025	151700	50469247	1561	1561	1561	1561	10
233	20231025	151600	50453637	1561	1561	1561	1561	30
234	20231025	151500	50406807	1561	1561	1561	1561	0
235	20231025	151400	50406807	1561	1562	1562	1561	622
236	20231025	151300	49435836	1561	1566	1566	1561	968
237	20231025	151200	47923002	1566	1566	1566	1566	0
238	20231025	151100	47923002	1566	1566	1566	1566	201
239	20231025	151000	47608236	1575	1575	1575	1575	0
240	20231025	150900	47608236	1575	1575	1575	1575	0
241	20231025	150800	47608236	1575	1575	1575	1575	39
242	20231025	150700	47546811	1575	1575	1575	1575	29
243	20231025	150600	47501136	1575	1575	1575	1575	2
244	20231025	150500	47497986	1577	1577	1577	1577	0
245	20231025	150400	47497986	1577	1577	1577	1577	1
246	20231025	150300	47496409	1577	1576	1577	1576	4
247	20231025	150200	47490103	1564	1577	1577	1564	47
248	20231025	150100	47416321	1578	1578	1578	1578	3
249	20231025	150000	47411587	1590	1590	1590	1590	0
250	20231025	145900	47411587	1590	1580	1590	1580	8
251	20231025	145800	47398877	1578	1578	1578	1578	10
252	20231025	145700	47383097	1578	1578	1578	1578	0
253	20231025	145600	47383097	1578	1578	1578	1578	0
254	20231025	145500	47383097	1578	1578	1578	1578	0
255	20231025	145400	47383097	1578	1578	1578	1578	0
256	20231025	145300	47383097	1578	1579	1579	1578	2
257	20231025	145200	47379940	1580	1580	1580	1580	0
258	20231025	145100	47379940	1580	1581	1581	1580	173
259	20231025	145000	47106510	1580	1580	1580	1580	233
260	20231025	144900	46738370	1580	1580	1580	1580	0
261	20231025	144800	46738370	1580	1580	1580	1580	18
262	20231025	144700	46709930	1580	1580	1580	1580	10
263	20231025	144600	46694130	1579	1579	1579	1579	0
264	20231025	144500	46694130	1579	1584	1584	1579	14
265	20231025	144400	46671982	1584	1584	1584	1584	0
266	20231025	144300	46671982	1584	1585	1585	1584	228
267	20231025	144200	46310604	1586	1586	1586	1586	0
268	20231025	144100	46310604	1586	1586	1586	1586	0
269	20231025	144000	46310604	1586	1586	1586	1586	0
270	20231025	143900	46310604	1586	1586	1586	1586	0
271	20231025	143800	46310604	1586	1588	1588	1586	4
272	20231025	143700	46304256	1596	1596	1596	1596	1
273	20231025	143600	46302660	1585	1585	1585	1585	0
274	20231025	143500	46302660	1585	1598	1598	1585	197
275	20231025	143400	45989927	1600	1600	1600	1600	0
276	20231025	143300	45989927	1600	1600	1600	1600	0
277	20231025	143200	45989927	1600	1598	1600	1598	43
278	20231025	143100	45921162	1597	1598	1599	1597	164
279	20231025	143000	45659181	1599	1601	1601	1599	382
280	20231025	142900	45047741	1603	1605	1607	1599	403
281	20231025	142800	44400974	1607	1567	1620	1567	2639
282	20231025	142700	40221852	1566	1566	1566	1566	0
283	20231025	142600	40221852	1566	1566	1566	1566	0
284	20231025	142500	40221852	1566	1565	1566	1564	186
285	20231025	142400	39930915	1567	1567	1567	1567	0
286	20231025	142300	39930915	1567	1567	1567	1567	0
287	20231025	142200	39930915	1567	1567	1567	1567	2
288	20231025	142100	39927781	1568	1568	1568	1568	0
289	20231025	142000	39927781	1568	1568	1568	1568	0
290	20231025	141900	39927781	1568	1568	1568	1568	45
291	20231025	141800	39857221	1570	1570	1570	1570	311
292	20231025	141700	39368951	1574	1574	1574	1574	0
293	20231025	141600	39368951	1574	1574	1574	1574	0
294	20231025	141500	39368951	1574	1574	1574	1574	0
295	20231025	141400	39368951	1574	1574	1574	1574	63
296	20231025	141300	39269789	1574	1572	1574	1572	17
297	20231025	141200	39243040	1571	1571	1571	1571	0
298	20231025	141100	39243040	1571	1571	1571	1571	4
299	20231025	141000	39236756	1570	1570	1570	1570	0
300	20231025	140900	39236756	1570	1570	1570	1570	0
301	20231025	140800	39236756	1570	1570	1570	1570	3
302	20231025	140700	39232046	1569	1568	1569	1568	9
303	20231025	140600	39217931	1568	1564	1568	1564	1212
304	20231025	140500	37320906	1561	1561	1561	1561	0
305	20231025	140400	37320906	1561	1561	1561	1561	0
306	20231025	140300	37320906	1561	1561	1561	1561	0
307	20231025	140200	37320906	1561	1561	1561	1561	0
308	20231025	140100	37320906	1561	1561	1561	1561	0
309	20231025	140000	37320906	1561	1561	1561	1561	0
310	20231025	135900	37320906	1561	1561	1561	1561	60
311	20231025	135800	37227246	1560	1560	1560	1560	206
312	20231025	135700	36905886	1557	1557	1557	1557	0
313	20231025	135600	36905886	1557	1557	1557	1557	0
314	20231025	135500	36905886	1557	1557	1557	1557	1
315	20231025	135400	36904329	1557	1557	1557	1557	0
316	20231025	135300	36904329	1557	1557	1557	1557	0
317	20231025	135200	36904329	1557	1557	1557	1557	0
318	20231025	135100	36904329	1557	1557	1557	1557	0
319	20231025	135000	36904329	1557	1557	1557	1557	0
320	20231025	134900	36904329	1557	1557	1557	1557	0
321	20231025	134800	36904329	1557	1557	1557	1557	0
322	20231025	134700	36904329	1557	1557	1557	1557	0
323	20231025	134600	36904329	1557	1557	1557	1557	11
324	20231025	134500	36887202	1559	1559	1559	1559	2
325	20231025	134400	36884084	1560	1560	1560	1560	0
326	20231025	134300	36884084	1560	1560	1560	1560	0
327	20231025	134200	36884084	1560	1560	1560	1560	0
328	20231025	134100	36884084	1560	1560	1560	1560	0
329	20231025	134000	36884084	1560	1560	1560	1560	0
330	20231025	133900	36884084	1560	1560	1560	1560	0
331	20231025	133800	36884084	1560	1560	1560	1560	0
332	20231025	133700	36884084	1560	1560	1560	1560	0
333	20231025	133600	36884084	1560	1560	1560	1560	0
334	20231025	133500	36884084	1560	1560	1560	1560	0
335	20231025	133400	36884084	1560	1560	1560	1560	0
336	20231025	133300	36884084	1560	1560	1560	1560	0
337	20231025	133200	36884084	1560	1560	1560	1560	0
338	20231025	133100	36884084	1560	1560	1560	1560	0
339	20231025	133000	36884084	1560	1560	1560	1560	0
340	20231025	132900	36884084	1560	1560	1560	1560	214
341	20231025	132800	36550244	1557	1557	1557	1557	0
342	20231025	132700	36550244	1557	1557	1557	1557	0
343	20231025	132600	36550244	1557	1557	1557	1557	0
344	20231025	132500	36550244	1557	1557	1557	1557	0
345	20231025	132400	36550244	1557	1557	1557	1557	0
346	20231025	132300	36550244	1557	1557	1557	1557	0
347	20231025	132200	36550244	1557	1557	1557	1557	0
348	20231025	132100	36550244	1557	1557	1557	1557	0
349	20231025	132000	36550244	1557	1557	1557	1557	0
350	20231025	131900	36550244	1557	1557	1557	1557	0
351	20231025	131800	36550244	1557	1557	1557	1557	595
352	20231025	131700	35623829	1557	1557	1557	1557	0
353	20231025	131600	35623829	1557	1560	1560	1557	700
354	20231025	131500	34533799	1557	1557	1557	1557	0
355	20231025	131400	34533799	1557	1557	1557	1557	0
356	20231025	131300	34533799	1557	1557	1557	1557	0
357	20231025	131200	34533799	1557	1557	1557	1557	0
358	20231025	131100	34533799	1557	1557	1557	1557	0
359	20231025	131000	34533799	1557	1557	1557	1557	0
360	20231025	130900	34533799	1557	1557	1557	1557	0
361	20231025	130800	34533799	1557	1557	1557	1557	0
362	20231025	130700	34533799	1557	1557	1557	1557	0
363	20231025	130600	34533799	1557	1557	1557	1557	0
364	20231025	130500	34533799	1557	1557	1557	1557	0
365	20231025	130400	34533799	1557	1557	1557	1557	0
366	20231025	130300	34533799	1557	1557	1557	1557	0
367	20231025	130200	34533799	1557	1557	1557	1557	0
368	20231025	130100	34533799	1557	1557	1557	1557	0
369	20231025	130000	34533799	1557	1557	1557	1557	100
370	20231025	125900	34378099	1557	1557	1557	1557	1500
371	20231025	125800	32042599	1557	1557	1557	1557	0
372	20231025	125700	32042599	1557	1557	1557	1557	204
373	20231025	125600	31724971	1557	1557	1557	1557	0
374	20231025	125500	31724971	1557	1557	1557	1557	0
375	20231025	125400	31724971	1557	1557	1557	1557	0
376	20231025	125300	31724971	1557	1558	1558	1557	100
377	20231025	125200	31569173	1557	1557	1557	1557	0
378	20231025	125100	31569173	1557	1557	1557	1557	0
379	20231025	125000	31569173	1557	1557	1557	1557	0
380	20231025	124900	31569173	1557	1557	1557	1557	0
381	20231025	124800	31569173	1557	1557	1557	1557	0
382	20231025	124700	31569173	1557	1557	1557	1557	0
383	20231025	124600	31569173	1557	1557	1557	1557	0
384	20231025	124500	31569173	1557	1557	1557	1557	0
385	20231025	124400	31569173	1557	1557	1557	1557	0
386	20231025	124300	31569173	1557	1557	1557	1557	50
387	20231025	124200	31491323	1562	1562	1562	1562	1
388	20231025	124100	31489761	1557	1557	1557	1557	0
389	20231025	124000	31489761	1557	1557	1557	1557	0
390	20231025	123900	31489761	1557	1557	1557	1557	71
391	20231025	123800	31379214	1557	1557	1557	1557	0
392	20231025	123700	31379214	1557	1557	1557	1557	0
393	20231025	123600	31379214	1557	1557	1557	1557	13
394	20231025	123500	31358973	1560	1560	1560	1560	0
395	20231025	123400	31358973	1560	1560	1560	1560	0
396	20231025	123300	31358973	1560	1560	1560	1560	0
397	20231025	123200	31358973	1560	1560	1560	1560	0
398	20231025	123100	31358973	1560	1560	1560	1560	0
399	20231025	123000	31358973	1560	1560	1560	1560	0
400	20231025	122900	31358973	1560	1560	1560	1560	0
401	20231025	122800	31358973	1560	1560	1560	1560	0
402	20231025	122700	31358973	1560	1560	1560	1560	0
403	20231025	122600	31358973	1560	1560	1560	1560	26
404	20231025	122500	31318413	1560	1560	1560	1560	0
405	20231025	122400	31318413	1560	1560	1560	1560	0
406	20231025	122300	31318413	1560	1560	1560	1560	0
407	20231025	122200	31318413	1560	1560	1560	1560	1
408	20231025	122100	31316853	1560	1560	1560	1560	0
409	20231025	122000	31316853	1560	1560	1560	1560	0
410	20231025	121900	31316853	1560	1560	1560	1560	500
411	20231025	121800	30536853	1560	1560	1560	1560	300
412	20231025	121700	30068853	1560	1560	1560	1560	200
413	20231025	121600	29756853	1561	1561	1561	1561	0
414	20231025	121500	29756853	1561	1561	1561	1561	0
415	20231025	121400	29756853	1561	1561	1561	1561	0
416	20231025	121300	29756853	1561	1561	1561	1561	0
417	20231025	121200	29756853	1561	1561	1561	1561	0
418	20231025	121100	29756853	1561	1561	1561	1561	79
419	20231025	121000	29633534	1561	1561	1561	1561	0
420	20231025	120900	29633534	1561	1561	1561	1561	0
421	20231025	120800	29633534	1561	1561	1561	1561	0
422	20231025	120700	29633534	1561	1561	1561	1561	109
423	20231025	120600	29463385	1565	1565	1565	1565	0
424	20231025	120500	29463385	1565	1565	1565	1565	0
425	20231025	120400	29463385	1565	1565	1565	1565	0
426	20231025	120300	29463385	1565	1565	1565	1565	0
427	20231025	120200	29463385	1565	1565	1565	1565	0
428	20231025	120100	29463385	1565	1565	1565	1565	0
429	20231025	120000	29463385	1565	1565	1565	1565	0
430	20231025	115900	29463385	1565	1565	1565	1565	0
431	20231025	115800	29463385	1565	1565	1565	1565	0
432	20231025	115700	29463385	1565	1565	1565	1565	0
433	20231025	115600	29463385	1565	1565	1565	1565	0
434	20231025	115500	29463385	1565	1565	1565	1565	0
435	20231025	115400	29463385	1565	1565	1565	1565	0
436	20231025	115300	29463385	1565	1565	1565	1565	0
437	20231025	115200	29463385	1565	1565	1565	1565	0
438	20231025	115100	29463385	1565	1565	1565	1565	54
439	20231025	115000	29378875	1565	1565	1565	1565	946
440	20231025	114900	27898385	1561	1561	1561	1561	300
441	20231025	114800	27430085	1561	1561	1561	1561	6
442	20231025	114700	27420719	1561	1561	1561	1561	0
443	20231025	114600	27420719	1561	1561	1561	1561	0
444	20231025	114500	27420719	1561	1561	1561	1561	0
445	20231025	114400	27420719	1561	1561	1561	1561	1
446	20231025	114300	27419158	1561	1561	1561	1561	0
447	20231025	114200	27419158	1561	1561	1561	1561	1
448	20231025	114100	27417597	1564	1564	1564	1564	0
449	20231025	114000	27417597	1564	1564	1564	1564	0
450	20231025	113900	27417597	1564	1564	1564	1564	0
451	20231025	113800	27417597	1564	1564	1564	1564	0
452	20231025	113700	27417597	1564	1564	1564	1564	0
453	20231025	113600	27417597	1564	1564	1564	1564	0
454	20231025	113500	27417597	1564	1564	1564	1564	0
455	20231025	113400	27417597	1564	1564	1564	1564	0
456	20231025	113300	27417597	1564	1564	1564	1564	0
457	20231025	113200	27417597	1564	1564	1564	1564	0
458	20231025	113100	27417597	1564	1564	1564	1564	0
459	20231025	113000	27417597	1564	1564	1564	1564	0
460	20231025	112900	27417597	1564	1564	1564	1564	28
461	20231025	112800	27373805	1557	1557	1557	1557	0
462	20231025	112700	27373805	1557	1557	1557	1557	0
463	20231025	112600	27373805	1557	1557	1557	1557	12
464	20231025	112500	27355121	1564	1562	1564	1562	9
465	20231025	112400	27341056	1561	1559	1561	1559	106
466	20231025	112300	27175708	1559	1555	1559	1555	733
467	20231025	112200	26033507	1556	1556	1556	1556	3
468	20231025	112100	26028839	1556	1556	1556	1556	202
469	20231025	112000	25714527	1556	1556	1556	1556	0
470	20231025	111900	25714527	1556	1556	1556	1556	0
471	20231025	111800	25714527	1556	1556	1556	1556	0
472	20231025	111700	25714527	1556	1555	1556	1555	10
473	20231025	111600	25698971	1554	1554	1554	1554	0
474	20231025	111500	25698971	1554	1554	1555	1554	32
475	20231025	111400	25649233	1553	1545	1553	1545	453
476	20231025	111300	24947323	1542	1542	1542	1542	0
477	20231025	111200	24947323	1542	1542	1542	1542	0
478	20231025	111100	24947323	1542	1542	1542	1542	0
479	20231025	111000	24947323	1542	1542	1542	1542	0
480	20231025	110900	24947323	1542	1542	1542	1542	0
481	20231025	110800	24947323	1542	1542	1542	1542	0
482	20231025	110700	24947323	1542	1542	1542	1542	0
483	20231025	110600	24947323	1542	1542	1542	1542	0
484	20231025	110500	24947323	1542	1542	1542	1542	63
485	20231025	110400	24850177	1545	1545	1545	1545	0
486	20231025	110300	24850177	1545	1545	1545	1545	0
487	20231025	110200	24850177	1545	1545	1545	1545	0
488	20231025	110100	24850177	1545	1542	1545	1542	2
489	20231025	110000	24847090	1544	1544	1544	1544	6
490	20231025	105900	24837826	1544	1539	1544	1539	29
491	20231025	105800	24793140	1538	1538	1538	1538	2
492	20231025	105700	24790064	1538	1538	1538	1538	0
493	20231025	105600	24790064	1538	1538	1538	1538	1
494	20231025	105500	24788526	1527	1536	1536	1527	5811
495	20231025	105400	15913822	1537	1546	1546	1537	1175
496	20231025	105300	14107275	1550	1550	1550	1550	0
497	20231025	105200	14107275	1550	1550	1550	1550	0
498	20231025	105100	14107275	1550	1550	1550	1550	18
499	20231025	105000	14079375	1550	1550	1550	1550	0
500	20231025	104900	14079375	1550	1550	1550	1550	0
501	20231025	104800	14079375	1550	1550	1550	1550	0
502	20231025	104700	14079375	1550	1550	1550	1550	0
503	20231025	104600	14079375	1550	1550	1550	1550	0
504	20231025	104500	14079375	1550	1550	1550	1550	0
505	20231025	104400	14079375	1550	1550	1550	1550	0
506	20231025	104300	14079375	1550	1550	1550	1550	0
507	20231025	104200	14079375	1550	1550	1550	1550	0
508	20231025	104100	14079375	1550	1550	1550	1550	0
509	20231025	104000	14079375	1550	1550	1550	1550	0
510	20231025	103900	14079375	1550	1550	1550	1550	0
511	20231025	103800	14079375	1550	1550	1550	1550	0
512	20231025	103700	14079375	1550	1550	1550	1550	0
513	20231025	103600	14079375	1550	1550	1550	1550	0
514	20231025	103500	14079375	1550	1550	1550	1550	32
515	20231025	103400	14029775	1550	1550	1550	1550	0
516	20231025	103300	14029775	1550	1550	1550	1550	0
517	20231025	103200	14029775	1550	1550	1550	1550	0
518	20231025	103100	14029775	1550	1550	1550	1550	0
519	20231025	103000	14029775	1550	1551	1551	1550	557
520	20231025	102900	13166294	1551	1551	1551	1551	0
521	20231025	102800	13166294	1551	1551	1551	1551	0
522	20231025	102700	13166294	1551	1551	1551	1551	0
523	20231025	102600	13166294	1551	1551	1551	1551	0
524	20231025	102500	13166294	1551	1551	1551	1551	0
525	20231025	102400	13166294	1551	1551	1551	1551	0
526	20231025	102300	13166294	1551	1551	1551	1551	0
527	20231025	102200	13166294	1551	1551	1551	1551	0
528	20231025	102100	13166294	1551	1551	1551	1551	0
529	20231025	102000	13166294	1551	1551	1551	1551	3
530	20231025	101900	13161641	1550	1550	1550	1550	0
531	20231025	101800	13161641	1550	1550	1550	1550	0
532	20231025	101700	13161641	1550	1550	1550	1550	91
533	20231025	101600	13020591	1546	1546	1546	1546	0
534	20231025	101500	13020591	1546	1549	1549	1546	1141
535	20231025	101400	11256584	1548	1548	1548	1548	0
536	20231025	101300	11256584	1548	1548	1548	1548	0
537	20231025	101200	11256584	1548	1548	1548	1548	0
538	20231025	101100	11256584	1548	1548	1548	1548	1
539	20231025	101000	11255036	1548	1545	1548	1545	49
540	20231025	100900	11179296	1544	1544	1544	1544	483
541	20231025	100800	10433544	1538	1538	1538	1538	0
542	20231025	100700	10433544	1538	1538	1538	1538	0
543	20231025	100600	10433544	1538	1538	1538	1538	0
544	20231025	100500	10433544	1538	1538	1538	1538	0
545	20231025	100400	10433544	1538	1538	1538	1538	0
546	20231025	100300	10433544	1538	1538	1538	1538	0
547	20231025	100200	10433544	1538	1538	1538	1538	0
548	20231025	100100	10433544	1538	1540	1540	1538	50
549	20231025	100000	10356632	1540	1540	1540	1540	52
550	20231025	095900	10276552	1539	1539	1539	1539	100
551	20231025	095800	10122652	1544	1544	1544	1544	0
552	20231025	095700	10122652	1544	1544	1544	1544	0
553	20231025	095600	10122652	1544	1544	1544	1544	0
554	20231025	095500	10122652	1544	1544	1544	1544	0
555	20231025	095400	10122652	1544	1544	1544	1544	0
556	20231025	095300	10122652	1544	1544	1544	1544	0
557	20231025	095200	10122652	1544	1543	1544	1543	500
558	20231025	095100	9350702	1543	1543	1543	1543	0
559	20231025	095000	9350702	1543	1543	1543	1543	0
560	20231025	094900	9350702	1543	1543	1543	1543	0
561	20231025	094800	9350702	1543	1543	1543	1543	0
562	20231025	094700	9350702	1543	1543	1543	1543	0
563	20231025	094600	9350702	1543	1543	1543	1543	8
564	20231025	094500	9338358	1543	1543	1543	1543	0
565	20231025	094400	9338358	1543	1543	1543	1543	0
566	20231025	094300	9338358	1543	1543	1543	1543	0
567	20231025	094200	9338358	1543	1543	1543	1543	0
568	20231025	094100	9338358	1543	1543	1543	1543	0
569	20231025	094000	9338358	1543	1543	1543	1543	0
570	20231025	093900	9338358	1543	1543	1543	1543	1
571	20231025	093800	9336815	1537	1537	1537	1537	325
572	20231025	093700	8837290	1537	1537	1537	1537	1
573	20231025	093600	8835753	1543	1543	1543	1543	0
574	20231025	093500	8835753	1543	1543	1543	1543	0
575	20231025	093400	8835753	1543	1543	1543	1543	0
576	20231025	093300	8835753	1543	1543	1543	1543	0
577	20231025	093200	8835753	1543	1543	1543	1543	5
578	20231025	093100	8828038	1543	1543	1543	1543	0
579	20231025	093000	8828038	1543	1543	1543	1543	2
580	20231025	092900	8824952	1536	1536	1536	1536	0
581	20231025	092800	8824952	1536	1536	1536	1536	0
582	20231025	092700	8824952	1536	1536	1536	1536	0
583	20231025	092600	8824952	1536	1536	1536	1536	0
584	20231025	092500	8824952	1536	1536	1536	1536	0
585	20231025	092400	8824952	1536	1536	1536	1536	0
586	20231025	092300	8824952	1536	1536	1536	1536	176
587	20231025	092200	8554616	1536	1536	1536	1536	0
588	20231025	092100	8554616	1536	1534	1536	1534	646
589	20231025	092000	7562984	1535	1535	1535	1535	0
590	20231025	091900	7562984	1535	1535	1535	1535	0
591	20231025	091800	7562984	1535	1535	1535	1535	0
592	20231025	091700	7562984	1535	1535	1535	1535	7
593	20231025	091600	7552239	1536	1544	1544	1536	1078
594	20231025	091500	5888849	1544	1544	1544	1544	2
595	20231025	091400	5885761	1544	1544	1544	1544	0
596	20231025	091300	5885761	1544	1544	1544	1544	0
597	20231025	091200	5885761	1544	1543	1544	1543	9
598	20231025	091100	5871871	1537	1537	1537	1537	0
599	20231025	091000	5871871	1537	1537	1537	1537	0
600	20231025	090900	5871871	1537	1537	1537	1537	6
601	20231025	090800	5862649	1537	1537	1537	1537	0
602	20231025	090700	5862649	1537	1537	1537	1537	3
603	20231025	090600	5858038	1540	1542	1542	1540	2142
604	20231025	090500	2555094	1542	1542	1542	1542	54
605	20231025	090400	2471826	1542	1542	1542	1542	0
606	20231025	090300	2471826	1542	1542	1542	1542	0
607	20231025	090200	2471826	1542	1542	1542	1542	200
608	20231025	090100	2163426	1542	1542	1542	1542	22
609	20231025	090000	2129502	1542	1542	1542	1542	1381