KissMeData/310870/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204000	176366894	1765	1765	1765	1765	986
3	20231025	203900	176366894	1765	1765	1765	1765	0
4	20231025	203800	176366894	1765	1765	1765	1765	0
5	20231025	203700	176366894	1765	1765	1765	1765	0
6	20231025	203600	176366894	1765	1765	1765	1765	0
7	20231025	203500	176366894	1765	1765	1765	1765	0
8	20231025	203400	176366894	1765	1765	1765	1765	0
9	20231025	203300	176366894	1765	1765	1765	1765	0
10	20231025	203200	176366894	1765	1765	1765	1765	0
11	20231025	203100	176366894	1765	1765	1765	1765	0
12	20231025	203000	176366894	1765	1765	1765	1765	0
13	20231025	202900	176366894	1765	1765	1765	1765	0
14	20231025	202800	176366894	1765	1765	1765	1765	0
15	20231025	202700	176366894	1765	1765	1765	1765	0
16	20231025	202600	176366894	1765	1765	1765	1765	0
17	20231025	202500	176366894	1765	1765	1765	1765	0
18	20231025	202400	176366894	1765	1765	1765	1765	0
19	20231025	202300	176366894	1765	1765	1765	1765	0
20	20231025	202200	176366894	1765	1765	1765	1765	0
21	20231025	202100	176366894	1765	1765	1765	1765	0
22	20231025	202000	176366894	1765	1765	1765	1765	0
23	20231025	201900	176366894	1765	1765	1765	1765	0
24	20231025	201800	176366894	1765	1765	1765	1765	0
25	20231025	201700	176366894	1765	1765	1765	1765	0
26	20231025	201600	176366894	1765	1765	1765	1765	0
27	20231025	201500	176366894	1765	1765	1765	1765	0
28	20231025	201400	176366894	1765	1765	1765	1765	0
29	20231025	201300	176366894	1765	1765	1765	1765	0
30	20231025	201200	176366894	1765	1765	1765	1765	0
31	20231025	201100	176366894	1765	1765	1765	1765	0
32	20231025	201000	176366894	1765	1765	1765	1765	986
33	20231025	200900	176366894	1765	1765	1765	1765	0
34	20231025	200800	176366894	1765	1765	1765	1765	0
35	20231025	200700	176366894	1765	1765	1765	1765	0
36	20231025	200600	176366894	1765	1765	1765	1765	0
37	20231025	200500	176366894	1765	1765	1765	1765	0
38	20231025	200400	176366894	1765	1765	1765	1765	0
39	20231025	200300	176366894	1765	1765	1765	1765	0
40	20231025	200200	176366894	1765	1765	1765	1765	0
41	20231025	200100	176366894	1765	1765	1765	1765	0
42	20231025	200000	176366894	1765	1765	1765	1765	0
43	20231025	195900	176366894	1765	1765	1765	1765	0
44	20231025	195800	176366894	1765	1765	1765	1765	0
45	20231025	195700	176366894	1765	1765	1765	1765	0
46	20231025	195600	176366894	1765	1765	1765	1765	0
47	20231025	195500	176366894	1765	1765	1765	1765	0
48	20231025	195400	176366894	1765	1765	1765	1765	0
49	20231025	195300	176366894	1765	1765	1765	1765	0
50	20231025	195200	176366894	1765	1765	1765	1765	0
51	20231025	195100	176366894	1765	1765	1765	1765	0
52	20231025	195000	176366894	1765	1765	1765	1765	0
53	20231025	194900	176366894	1765	1765	1765	1765	0
54	20231025	194800	176366894	1765	1765	1765	1765	0
55	20231025	194700	176366894	1765	1765	1765	1765	0
56	20231025	194600	176366894	1765	1765	1765	1765	0
57	20231025	194500	176366894	1765	1765	1765	1765	0
58	20231025	194400	176366894	1765	1765	1765	1765	0
59	20231025	194300	176366894	1765	1765	1765	1765	0
60	20231025	194200	176366894	1765	1765	1765	1765	0
61	20231025	194100	176366894	1765	1765	1765	1765	0
62	20231025	194000	176366894	1765	1765	1765	1765	986
63	20231025	193900	176366894	1765	1765	1765	1765	0
64	20231025	193800	176366894	1765	1765	1765	1765	0
65	20231025	193700	176366894	1765	1765	1765	1765	0
66	20231025	193600	176366894	1765	1765	1765	1765	0
67	20231025	193500	176366894	1765	1765	1765	1765	0
68	20231025	193400	176366894	1765	1765	1765	1765	0
69	20231025	193300	176366894	1765	1765	1765	1765	0
70	20231025	193200	176366894	1765	1765	1765	1765	0
71	20231025	193100	176366894	1765	1765	1765	1765	0
72	20231025	193000	176366894	1765	1765	1765	1765	0
73	20231025	192900	176366894	1765	1765	1765	1765	0
74	20231025	192800	176366894	1765	1765	1765	1765	0
75	20231025	192700	176366894	1765	1765	1765	1765	0
76	20231025	192600	176366894	1765	1765	1765	1765	0
77	20231025	192500	176366894	1765	1765	1765	1765	0
78	20231025	192400	176366894	1765	1765	1765	1765	0
79	20231025	192300	176366894	1765	1765	1765	1765	0
80	20231025	192200	176366894	1765	1765	1765	1765	0
81	20231025	192100	176366894	1765	1765	1765	1765	0
82	20231025	192000	176366894	1765	1765	1765	1765	0
83	20231025	191900	176366894	1765	1765	1765	1765	0
84	20231025	191800	176366894	1765	1765	1765	1765	0
85	20231025	191700	176366894	1765	1765	1765	1765	0
86	20231025	191600	176366894	1765	1765	1765	1765	0
87	20231025	191500	176366894	1765	1765	1765	1765	0
88	20231025	191400	176366894	1765	1765	1765	1765	0
89	20231025	191300	176366894	1765	1765	1765	1765	0
90	20231025	191200	176366894	1765	1765	1765	1765	0
91	20231025	191100	176366894	1765	1765	1765	1765	0
92	20231025	191000	176366894	1765	1765	1765	1765	986
93	20231025	190900	176366894	1765	1765	1765	1765	0
94	20231025	190800	176366894	1765	1765	1765	1765	0
95	20231025	190700	176366894	1765	1765	1765	1765	0
96	20231025	190600	176366894	1765	1765	1765	1765	0
97	20231025	190500	176366894	1765	1765	1765	1765	0
98	20231025	190400	176366894	1765	1765	1765	1765	0
99	20231025	190300	176366894	1765	1765	1765	1765	0
100	20231025	190200	176366894	1765	1765	1765	1765	0
101	20231025	190100	176366894	1765	1765	1765	1765	0
102	20231025	190000	176366894	1765	1765	1765	1765	0
103	20231025	185900	176366894	1765	1765	1765	1765	0
104	20231025	185800	176366894	1765	1765	1765	1765	0
105	20231025	185700	176366894	1765	1765	1765	1765	0
106	20231025	185600	176366894	1765	1765	1765	1765	0
107	20231025	185500	176366894	1765	1765	1765	1765	0
108	20231025	185400	176366894	1765	1765	1765	1765	0
109	20231025	185300	176366894	1765	1765	1765	1765	0
110	20231025	185200	176366894	1765	1765	1765	1765	0
111	20231025	185100	176366894	1765	1765	1765	1765	0
112	20231025	185000	176366894	1765	1765	1765	1765	0
113	20231025	184900	176366894	1765	1765	1765	1765	0
114	20231025	184800	176366894	1765	1765	1765	1765	0
115	20231025	184700	176366894	1765	1765	1765	1765	0
116	20231025	184600	176366894	1765	1765	1765	1765	0
117	20231025	184500	176366894	1765	1765	1765	1765	0
118	20231025	184400	176366894	1765	1765	1765	1765	0
119	20231025	184300	176366894	1765	1765	1765	1765	0
120	20231025	184200	176366894	1765	1765	1765	1765	0
121	20231025	184100	176366894	1765	1765	1765	1765	0
122	20231025	184000	176366894	1765	1765	1765	1765	986
123	20231025	183900	176366894	1765	1765	1765	1765	0
124	20231025	183800	176366894	1765	1765	1765	1765	0
125	20231025	183700	176366894	1765	1765	1765	1765	0
126	20231025	183600	176366894	1765	1765	1765	1765	0
127	20231025	183500	176366894	1765	1765	1765	1765	0
128	20231025	183400	176366894	1765	1765	1765	1765	0
129	20231025	183300	176366894	1765	1765	1765	1765	0
130	20231025	183200	176366894	1765	1765	1765	1765	0
131	20231025	183100	176366894	1765	1765	1765	1765	0
132	20231025	183000	176366894	1765	1765	1765	1765	0
133	20231025	182900	176366894	1765	1765	1765	1765	0
134	20231025	182800	176366894	1765	1765	1765	1765	0
135	20231025	182700	176366894	1765	1765	1765	1765	0
136	20231025	182600	176366894	1765	1765	1765	1765	0
137	20231025	182500	176366894	1765	1765	1765	1765	0
138	20231025	182400	176366894	1765	1765	1765	1765	0
139	20231025	182300	176366894	1765	1765	1765	1765	0
140	20231025	182200	176366894	1765	1765	1765	1765	0
141	20231025	182100	176366894	1765	1765	1765	1765	0
142	20231025	182000	176366894	1765	1765	1765	1765	0
143	20231025	181900	176366894	1765	1765	1765	1765	0
144	20231025	181800	176366894	1765	1765	1765	1765	0
145	20231025	181700	176366894	1765	1765	1765	1765	0
146	20231025	181600	176366894	1765	1765	1765	1765	0
147	20231025	181500	176366894	1765	1765	1765	1765	0
148	20231025	181400	176366894	1765	1765	1765	1765	0
149	20231025	181300	176366894	1765	1765	1765	1765	0
150	20231025	181200	176366894	1765	1765	1765	1765	0
151	20231025	181100	176366894	1765	1765	1765	1765	0
152	20231025	181000	176366894	1765	1765	1765	1765	986
153	20231025	180900	176366894	1765	1765	1765	1765	0
154	20231025	180800	176366894	1765	1765	1765	1765	0
155	20231025	180700	176366894	1765	1765	1765	1765	0
156	20231025	180600	176366894	1765	1765	1765	1765	0
157	20231025	180500	176366894	1765	1765	1765	1765	0
158	20231025	180400	176366894	1765	1765	1765	1765	0
159	20231025	180300	176366894	1765	1765	1765	1765	0
160	20231025	180200	176366894	1765	1765	1765	1765	0
161	20231025	180100	176366894	1765	1765	1765	1765	0
162	20231025	180000	176366894	1765	1765	1765	1765	0
163	20231025	175900	176366894	1765	1765	1765	1765	0
164	20231025	175800	176366894	1765	1765	1765	1765	0
165	20231025	175700	176366894	1765	1765	1765	1765	0
166	20231025	175600	176366894	1765	1765	1765	1765	0
167	20231025	175500	176366894	1765	1765	1765	1765	0
168	20231025	175400	176366894	1765	1765	1765	1765	0
169	20231025	175300	176366894	1765	1765	1765	1765	0
170	20231025	175200	176366894	1765	1765	1765	1765	0
171	20231025	175100	176366894	1765	1765	1765	1765	0
172	20231025	175000	176366894	1765	1765	1765	1765	0
173	20231025	174900	176366894	1765	1765	1765	1765	0
174	20231025	174800	176366894	1765	1765	1765	1765	0
175	20231025	174700	176366894	1765	1765	1765	1765	0
176	20231025	174600	176366894	1765	1765	1765	1765	0
177	20231025	174500	176366894	1765	1765	1765	1765	0
178	20231025	174400	176366894	1765	1765	1765	1765	0
179	20231025	174300	176366894	1765	1765	1765	1765	0
180	20231025	174200	176366894	1765	1765	1765	1765	0
181	20231025	174100	176366894	1765	1765	1765	1765	0
182	20231025	174000	176366894	1765	1765	1765	1765	986
183	20231025	173900	176366894	1765	1765	1765	1765	0
184	20231025	173800	176366894	1765	1765	1765	1765	0
185	20231025	173700	176366894	1765	1765	1765	1765	0
186	20231025	173600	176366894	1765	1765	1765	1765	0
187	20231025	173500	176366894	1765	1765	1765	1765	0
188	20231025	173400	176366894	1765	1765	1765	1765	0
189	20231025	173300	176366894	1765	1765	1765	1765	0
190	20231025	173200	176366894	1765	1765	1765	1765	0
191	20231025	173100	176366894	1765	1765	1765	1765	0
192	20231025	173000	176366894	1765	1765	1765	1765	0
193	20231025	172900	176366894	1765	1765	1765	1765	0
194	20231025	172800	176366894	1765	1765	1765	1765	0
195	20231025	172700	176366894	1765	1765	1765	1765	0
196	20231025	172600	176366894	1765	1765	1765	1765	0
197	20231025	172500	176366894	1765	1765	1765	1765	0
198	20231025	172400	176366894	1765	1765	1765	1765	0
199	20231025	172300	176366894	1765	1765	1765	1765	0
200	20231025	172200	176366894	1765	1765	1765	1765	0
201	20231025	172100	176366894	1765	1765	1765	1765	0
202	20231025	172000	176366894	1765	1765	1765	1765	0
203	20231025	171900	176366894	1765	1765	1765	1765	0
204	20231025	171800	176366894	1765	1765	1765	1765	0
205	20231025	171700	176366894	1765	1765	1765	1765	0
206	20231025	171600	176366894	1765	1765	1765	1765	0
207	20231025	171500	176366894	1765	1765	1765	1765	0
208	20231025	171400	176366894	1765	1765	1765	1765	0
209	20231025	171300	176366894	1765	1765	1765	1765	0
210	20231025	171200	176366894	1765	1765	1765	1765	0
211	20231025	171100	176366894	1765	1765	1765	1765	0
212	20231025	171000	176366894	1765	1765	1765	1765	986
213	20231025	170900	176366894	1765	1765	1765	1765	0
214	20231025	170800	176366894	1765	1765	1765	1765	0
215	20231025	170700	176366894	1765	1765	1765	1765	0
216	20231025	170600	176366894	1765	1765	1765	1765	0
217	20231025	170500	176366894	1765	1765	1765	1765	0
218	20231025	170400	176366894	1765	1765	1765	1765	0
219	20231025	170300	176366894	1765	1765	1765	1765	0
220	20231025	170200	176366894	1765	1765	1765	1765	0
221	20231025	170100	176366894	1765	1765	1765	1765	0
222	20231025	170000	176366894	1765	1765	1765	1765	0
223	20231025	165900	176366894	1765	1765	1765	1765	0
224	20231025	165800	176366894	1765	1765	1765	1765	0
225	20231025	165700	176366894	1765	1765	1765	1765	0
226	20231025	165600	176366894	1765	1765	1765	1765	0
227	20231025	165500	176366894	1765	1765	1765	1765	0
228	20231025	165400	176366894	1765	1765	1765	1765	0
229	20231025	165300	176366894	1765	1765	1765	1765	0
230	20231025	165200	176366894	1765	1765	1765	1765	0
231	20231025	165100	176366894	1765	1765	1765	1765	0
232	20231025	165000	176366894	1765	1765	1765	1765	0
233	20231025	164900	176366894	1765	1765	1765	1765	0
234	20231025	164800	176366894	1765	1765	1765	1765	0
235	20231025	164700	176366894	1765	1765	1765	1765	0
236	20231025	164600	176366894	1765	1765	1765	1765	0
237	20231025	164500	176366894	1765	1765	1765	1765	0
238	20231025	164400	176366894	1765	1765	1765	1765	0
239	20231025	164300	176366894	1765	1765	1765	1765	0
240	20231025	164200	176366894	1765	1765	1765	1765	0
241	20231025	164100	176366894	1765	1765	1765	1765	0
242	20231025	164000	176366894	1765	1765	1765	1765	986
243	20231025	163900	176366894	1765	1765	1765	1765	0
244	20231025	163800	176366894	1765	1765	1765	1765	0
245	20231025	163700	176366894	1765	1765	1765	1765	0
246	20231025	163600	176366894	1765	1765	1765	1765	0
247	20231025	163500	176366894	1765	1765	1765	1765	0
248	20231025	163400	176366894	1765	1765	1765	1765	0
249	20231025	163300	176366894	1765	1765	1765	1765	0
250	20231025	163200	176366894	1765	1765	1765	1765	0
251	20231025	163100	176366894	1765	1765	1765	1765	0
252	20231025	163000	176366894	1765	1765	1765	1765	0
253	20231025	162900	176366894	1765	1765	1765	1765	0
254	20231025	162800	176366894	1765	1765	1765	1765	0
255	20231025	162700	176366894	1765	1765	1765	1765	0
256	20231025	162600	176366894	1765	1765	1765	1765	0
257	20231025	162500	176366894	1765	1765	1765	1765	0
258	20231025	162400	176366894	1765	1765	1765	1765	0
259	20231025	162300	176366894	1765	1765	1765	1765	0
260	20231025	162200	176366894	1765	1765	1765	1765	0
261	20231025	162100	176366894	1765	1765	1765	1765	0
262	20231025	162000	176366894	1765	1765	1765	1765	0
263	20231025	161900	176366894	1765	1765	1765	1765	0
264	20231025	161800	176366894	1765	1765	1765	1765	0
265	20231025	161700	176366894	1765	1765	1765	1765	0
266	20231025	161600	176366894	1765	1765	1765	1765	0
267	20231025	161500	176366894	1765	1765	1765	1765	0
268	20231025	161400	176366894	1765	1765	1765	1765	0
269	20231025	161300	176366894	1765	1765	1765	1765	0
270	20231025	161200	176366894	1765	1765	1765	1765	0
271	20231025	161100	176366894	1765	1765	1765	1765	0
272	20231025	161000	176366894	1765	1765	1765	1765	986
273	20231025	160900	176366894	1765	1765	1765	1765	0
274	20231025	160800	176366894	1765	1765	1765	1765	0
275	20231025	160700	176366894	1765	1765	1765	1765	0
276	20231025	160600	176366894	1765	1765	1765	1765	0
277	20231025	160500	176366894	1765	1765	1765	1765	0
278	20231025	160400	176366894	1765	1765	1765	1765	0
279	20231025	160300	176366894	1765	1765	1765	1765	0
280	20231025	160200	176366894	1765	1765	1765	1765	0
281	20231025	160100	176366894	1765	1765	1765	1765	0
282	20231025	160000	176366894	1765	1765	1765	1765	0
283	20231025	155900	176366894	1765	1765	1765	1765	0
284	20231025	155800	176366894	1765	1765	1765	1765	0
285	20231025	155700	176366894	1765	1765	1765	1765	0
286	20231025	155600	176366894	1765	1765	1765	1765	0
287	20231025	155500	176366894	1765	1765	1765	1765	0
288	20231025	155400	176366894	1765	1765	1765	1765	0
289	20231025	155300	176366894	1765	1765	1765	1765	0
290	20231025	155200	176366894	1765	1765	1765	1765	0
291	20231025	155100	176366894	1765	1765	1765	1765	0
292	20231025	155000	176366894	1765	1765	1765	1765	0
293	20231025	154900	176366894	1765	1765	1765	1765	0
294	20231025	154800	176366894	1765	1765	1765	1765	0
295	20231025	154700	176366894	1765	1765	1765	1765	0
296	20231025	154600	176366894	1765	1765	1765	1765	0
297	20231025	154500	176366894	1765	1765	1765	1765	0
298	20231025	154400	176366894	1765	1765	1765	1765	0
299	20231025	154300	176366894	1765	1765	1765	1765	0
300	20231025	154200	176366894	1765	1765	1765	1765	0
301	20231025	154100	176366894	1765	1765	1765	1765	0
302	20231025	154000	176366894	1765	1765	1765	1765	986
303	20231025	153900	176366894	1765	1765	1765	1765	0
304	20231025	153800	176366894	1765	1765	1765	1765	0
305	20231025	153700	176366894	1765	1765	1765	1765	0
306	20231025	153600	176366894	1765	1765	1765	1765	0
307	20231025	153500	176366894	1765	1765	1765	1765	0
308	20231025	153400	176366894	1765	1765	1765	1765	0
309	20231025	153300	176366894	1765	1765	1765	1765	0
310	20231025	153200	176366894	1765	1765	1765	1765	0
311	20231025	153100	176366894	1765	1765	1765	1765	0
312	20231025	153000	176366894	1765	1765	1765	1765	986
313	20231025	152900	174626604	1767	1767	1767	1767	0
314	20231025	152800	174626604	1767	1767	1767	1767	0
315	20231025	152700	174626604	1767	1767	1767	1767	0
316	20231025	152600	174626604	1767	1767	1767	1767	0
317	20231025	152500	174626604	1767	1767	1767	1767	0
318	20231025	152400	174626604	1767	1767	1767	1767	0
319	20231025	152300	174626604	1767	1767	1767	1767	0
320	20231025	152200	174626604	1767	1767	1767	1767	0
321	20231025	152100	174626604	1767	1767	1767	1767	0
322	20231025	152000	174626604	1767	1767	1767	1767	0
323	20231025	151900	174626604	1767	1767	1767	1767	0
324	20231025	151800	174626604	1767	1767	1767	1767	0
325	20231025	151700	174626604	1767	1767	1767	1767	0
326	20231025	151600	174626604	1767	1767	1767	1767	56
327	20231025	151500	174527652	1767	1764	1767	1759	1800
328	20231025	151400	171354502	1767	1767	1767	1767	113
329	20231025	151300	171154831	1767	1767	1767	1767	0
330	20231025	151200	171154831	1767	1764	1767	1764	343
331	20231025	151100	170549773	1765	1766	1766	1765	1666
332	20231025	151000	167609282	1767	1767	1767	1767	0
333	20231025	150900	167609282	1767	1767	1767	1767	0
334	20231025	150800	167609282	1767	1767	1767	1767	0
335	20231025	150700	167609282	1767	1767	1767	1767	0
336	20231025	150600	167609282	1767	1767	1767	1767	56
337	20231025	150500	167510330	1767	1767	1767	1767	368
338	20231025	150400	166860074	1767	1767	1767	1767	0
339	20231025	150300	166860074	1767	1767	1767	1767	0
340	20231025	150200	166860074	1767	1767	1767	1767	0
341	20231025	150100	166860074	1767	1767	1767	1767	149
342	20231025	150000	166596791	1765	1765	1765	1765	0
343	20231025	145900	166596791	1765	1765	1765	1765	0
344	20231025	145800	166596791	1765	1765	1765	1765	0
345	20231025	145700	166596791	1765	1765	1765	1765	0
346	20231025	145600	166596791	1765	1765	1765	1765	36
347	20231025	145500	166533251	1764	1764	1764	1764	50
348	20231025	145400	166445051	1768	1768	1768	1768	0
349	20231025	145300	166445051	1768	1768	1768	1768	0
350	20231025	145200	166445051	1768	1768	1768	1768	0
351	20231025	145100	166445051	1768	1768	1768	1768	98
352	20231025	145000	166271787	1768	1768	1768	1768	0
353	20231025	144900	166271787	1768	1768	1768	1768	0
354	20231025	144800	166271787	1768	1768	1768	1768	0
355	20231025	144700	166271787	1768	1768	1768	1768	7
356	20231025	144600	166259411	1764	1767	1767	1764	40
357	20231025	144500	166188785	1768	1768	1768	1768	0
358	20231025	144400	166188785	1768	1768	1768	1768	39
359	20231025	144300	166119833	1768	1768	1768	1768	2
360	20231025	144200	166116297	1772	1774	1774	1772	756
361	20231025	144100	164776473	1775	1775	1775	1775	0
362	20231025	144000	164776473	1775	1775	1775	1775	0
363	20231025	143900	164776473	1775	1776	1776	1775	513
364	20231025	143800	163865888	1784	1784	1784	1784	0
365	20231025	143700	163865888	1784	1784	1784	1784	1
366	20231025	143600	163864104	1775	1784	1784	1775	951
367	20231025	143500	162176069	1775	1776	1776	1775	40
368	20231025	143400	162105062	1775	1775	1775	1775	0
369	20231025	143300	162105062	1775	1775	1775	1775	0
370	20231025	143200	162105062	1775	1780	1780	1775	203
371	20231025	143100	161744459	1789	1789	1789	1789	0
372	20231025	143000	161744459	1789	1789	1789	1789	10
373	20231025	142900	161726569	1789	1789	1789	1789	0
374	20231025	142800	161726569	1789	1789	1789	1789	558
375	20231025	142700	160728307	1790	1790	1790	1790	0
376	20231025	142600	160728307	1790	1790	1790	1790	0
377	20231025	142500	160728307	1790	1790	1790	1790	0
378	20231025	142400	160728307	1790	1790	1790	1790	0
379	20231025	142300	160728307	1790	1790	1790	1790	0
380	20231025	142200	160728307	1790	1790	1790	1790	0
381	20231025	142100	160728307	1790	1790	1790	1790	0
382	20231025	142000	160728307	1790	1790	1790	1790	634
383	20231025	141900	159593447	1790	1790	1790	1790	76
384	20231025	141800	159457407	1790	1790	1790	1790	76
385	20231025	141700	159321367	1790	1790	1790	1790	136
386	20231025	141600	159077927	1790	1786	1790	1786	87
387	20231025	141500	158922237	1788	1788	1788	1788	217
388	20231025	141400	158534241	1788	1788	1788	1788	146
389	20231025	141300	158273193	1788	1788	1788	1788	206
390	20231025	141200	157904865	1789	1789	1789	1789	76
391	20231025	141100	157768901	1790	1789	1790	1789	76
392	20231025	141000	157632881	1790	1788	1790	1788	76
393	20231025	140900	157496888	1790	1789	1790	1789	76
394	20231025	140800	157360859	1790	1790	1790	1790	76
395	20231025	140700	157224819	1790	1790	1790	1790	76
396	20231025	140600	157088779	1790	1788	1790	1788	76
397	20231025	140500	156952833	1788	1788	1788	1788	76
398	20231025	140400	156816945	1788	1788	1788	1788	76
399	20231025	140300	156681057	1788	1788	1788	1788	76
400	20231025	140200	156545169	1788	1788	1788	1788	77
401	20231025	140100	156407493	1790	1772	1790	1772	1185
402	20231025	140000	154300500	1773	1780	1780	1773	3292
403	20231025	135900	148455992	1782	1782	1782	1782	0
404	20231025	135800	148455992	1782	1782	1782	1782	0
405	20231025	135700	148455992	1782	1782	1782	1782	0
406	20231025	135600	148455992	1782	1782	1782	1782	0
407	20231025	135500	148455992	1782	1782	1782	1782	0
408	20231025	135400	148455992	1782	1782	1782	1782	0
409	20231025	135300	148455992	1782	1782	1782	1782	0
410	20231025	135200	148455992	1782	1782	1782	1782	0
411	20231025	135100	148455992	1782	1782	1782	1782	0
412	20231025	135000	148455992	1782	1782	1782	1782	0
413	20231025	134900	148455992	1782	1782	1782	1782	1200
414	20231025	134800	146317592	1782	1782	1782	1782	0
415	20231025	134700	146317592	1782	1782	1782	1782	1
416	20231025	134600	146315810	1780	1780	1780	1780	29
417	20231025	134500	146264190	1782	1782	1782	1782	0
418	20231025	134400	146264190	1782	1782	1782	1782	0
419	20231025	134300	146264190	1782	1782	1782	1782	0
420	20231025	134200	146264190	1782	1782	1782	1782	0
421	20231025	134100	146264190	1782	1782	1782	1782	0
422	20231025	134000	146264190	1782	1782	1782	1782	0
423	20231025	133900	146264190	1782	1782	1782	1782	0
424	20231025	133800	146264190	1782	1782	1782	1782	0
425	20231025	133700	146264190	1782	1782	1782	1782	0
426	20231025	133600	146264190	1782	1782	1782	1782	0
427	20231025	133500	146264190	1782	1782	1782	1782	0
428	20231025	133400	146264190	1782	1782	1782	1782	0
429	20231025	133300	146264190	1782	1782	1782	1782	0
430	20231025	133200	146264190	1782	1782	1782	1782	0
431	20231025	133100	146264190	1782	1782	1782	1782	0
432	20231025	133000	146264190	1782	1782	1782	1782	968
433	20231025	132900	144539214	1787	1787	1787	1787	0
434	20231025	132800	144539214	1787	1787	1787	1787	0
435	20231025	132700	144539214	1787	1787	1787	1787	0
436	20231025	132600	144539214	1787	1787	1787	1787	0
437	20231025	132500	144539214	1787	1787	1787	1787	4
438	20231025	132400	144532066	1780	1780	1780	1780	0
439	20231025	132300	144532066	1780	1780	1780	1780	5
440	20231025	132200	144523166	1790	1790	1790	1790	0
441	20231025	132100	144523166	1790	1789	1790	1789	500
442	20231025	132000	143628175	1790	1790	1790	1790	0
443	20231025	131900	143628175	1790	1790	1790	1790	200
444	20231025	131800	143270175	1790	1789	1790	1789	25
445	20231025	131700	143225426	1790	1790	1790	1790	0
446	20231025	131600	143225426	1790	1790	1790	1790	0
447	20231025	131500	143225426	1790	1781	1790	1781	1000
448	20231025	131400	141441228	1781	1781	1781	1781	0
449	20231025	131300	141441228	1781	1781	1781	1781	0
450	20231025	131200	141441228	1781	1780	1781	1780	2
451	20231025	131100	141437667	1780	1780	1780	1780	10
452	20231025	131000	141419867	1780	1780	1780	1780	0
453	20231025	130900	141419867	1780	1780	1780	1780	0
454	20231025	130800	141419867	1780	1780	1780	1780	0
455	20231025	130700	141419867	1780	1780	1780	1780	0
456	20231025	130600	141419867	1780	1780	1780	1780	0
457	20231025	130500	141419867	1780	1780	1780	1780	0
458	20231025	130400	141419867	1780	1780	1780	1780	1
459	20231025	130300	141418087	1788	1788	1788	1788	86
460	20231025	130200	141264319	1788	1787	1788	1787	64
461	20231025	130100	141149901	1789	1787	1789	1787	49
462	20231025	130000	141062264	1787	1787	1788	1787	75
463	20231025	125900	140928233	1788	1788	1788	1788	12
464	20231025	125800	140906777	1776	1776	1776	1776	0
465	20231025	125700	140906777	1776	1776	1776	1776	42
466	20231025	125600	140832185	1775	1775	1775	1775	0
467	20231025	125500	140832185	1775	1775	1775	1775	0
468	20231025	125400	140832185	1775	1775	1775	1775	0
469	20231025	125300	140832185	1775	1775	1775	1775	0
470	20231025	125200	140832185	1775	1775	1775	1775	0
471	20231025	125100	140832185	1775	1775	1775	1775	23
472	20231025	125000	140791360	1776	1776	1776	1776	563
473	20231025	124900	139791472	1777	1777	1777	1777	0
474	20231025	124800	139791472	1777	1777	1777	1777	0
475	20231025	124700	139791472	1777	1777	1777	1777	0
476	20231025	124600	139791472	1777	1777	1777	1777	0
477	20231025	124500	139791472	1777	1777	1777	1777	0
478	20231025	124400	139791472	1777	1777	1777	1777	0
479	20231025	124300	139791472	1777	1778	1778	1777	1149
480	20231025	124200	137749675	1787	1787	1787	1787	527
481	20231025	124100	136807926	1789	1789	1789	1789	0
482	20231025	124000	136807926	1789	1789	1789	1789	0
483	20231025	123900	136807926	1789	1789	1789	1789	1
484	20231025	123800	136806137	1787	1787	1787	1787	0
485	20231025	123700	136806137	1787	1787	1787	1787	1401
486	20231025	123600	134302550	1787	1787	1787	1787	604
487	20231025	123500	133223202	1777	1777	1777	1777	0
488	20231025	123400	133223202	1777	1777	1777	1777	0
489	20231025	123300	133223202	1777	1777	1777	1777	36
490	20231025	123200	133159230	1773	1773	1773	1773	0
491	20231025	123100	133159230	1773	1773	1773	1773	0
492	20231025	123000	133159230	1773	1773	1773	1773	113
493	20231025	122900	132958881	1773	1773	1773	1773	0
494	20231025	122800	132958881	1773	1773	1773	1773	0
495	20231025	122700	132958881	1773	1773	1773	1773	0
496	20231025	122600	132958881	1773	1773	1773	1773	0
497	20231025	122500	132958881	1773	1773	1773	1773	20
498	20231025	122400	132923421	1772	1772	1772	1772	746
499	20231025	122300	131601509	1772	1772	1772	1772	0
500	20231025	122200	131601509	1772	1772	1772	1772	0
501	20231025	122100	131601509	1772	1772	1772	1772	0
502	20231025	122000	131601509	1772	1772	1772	1772	0
503	20231025	121900	131601509	1772	1772	1772	1772	0
504	20231025	121800	131601509	1772	1772	1772	1772	1
505	20231025	121700	131599737	1767	1767	1767	1767	0
506	20231025	121600	131599737	1767	1767	1767	1767	0
507	20231025	121500	131599737	1767	1767	1767	1767	71
508	20231025	121400	131474280	1772	1772	1772	1772	0
509	20231025	121300	131474280	1772	1772	1772	1772	0
510	20231025	121200	131474280	1772	1772	1772	1772	141
511	20231025	121100	131224428	1773	1773	1773	1773	0
512	20231025	121000	131224428	1773	1773	1773	1773	0
513	20231025	120900	131224428	1773	1773	1773	1773	0
514	20231025	120800	131224428	1773	1773	1773	1773	0
515	20231025	120700	131224428	1773	1773	1773	1773	0
516	20231025	120600	131224428	1773	1772	1773	1772	800
517	20231025	120500	129806543	1773	1773	1773	1773	0
518	20231025	120400	129806543	1773	1773	1773	1773	0
519	20231025	120300	129806543	1773	1773	1773	1773	0
520	20231025	120200	129806543	1773	1773	1773	1773	0
521	20231025	120100	129806543	1773	1773	1773	1773	2
522	20231025	120000	129802997	1766	1766	1766	1766	0
523	20231025	115900	129802997	1766	1766	1766	1766	1
524	20231025	115800	129801231	1776	1776	1776	1776	0
525	20231025	115700	129801231	1776	1776	1776	1776	0
526	20231025	115600	129801231	1776	1776	1776	1776	0
527	20231025	115500	129801231	1776	1776	1776	1776	0
528	20231025	115400	129801231	1776	1779	1779	1766	9344
529	20231025	115300	113217898	1779	1779	1779	1779	0
530	20231025	115200	113217898	1779	1779	1779	1779	50
531	20231025	115100	113128948	1779	1779	1779	1779	0
532	20231025	115000	113128948	1779	1779	1779	1779	0
533	20231025	114900	113128948	1779	1779	1779	1779	1
534	20231025	114800	113127169	1779	1779	1779	1779	0
535	20231025	114700	113127169	1779	1779	1779	1779	0
536	20231025	114600	113127169	1779	1779	1779	1779	0
537	20231025	114500	113127169	1779	1779	1779	1779	1
538	20231025	114400	113125390	1780	1780	1780	1780	0
539	20231025	114300	113125390	1780	1780	1780	1780	0
540	20231025	114200	113125390	1780	1780	1780	1780	0
541	20231025	114100	113125390	1780	1780	1780	1780	1
542	20231025	114000	113123610	1779	1779	1779	1779	0
543	20231025	113900	113123610	1779	1779	1779	1779	0
544	20231025	113800	113123610	1779	1779	1779	1779	0
545	20231025	113700	113123610	1779	1779	1779	1779	0
546	20231025	113600	113123610	1779	1779	1779	1779	1
547	20231025	113500	113121831	1791	1791	1791	1791	0
548	20231025	113400	113121831	1791	1791	1791	1791	0
549	20231025	113300	113121831	1791	1791	1791	1791	0
550	20231025	113200	113121831	1791	1780	1791	1780	2
551	20231025	113100	113118260	1794	1794	1794	1794	0
552	20231025	113000	113118260	1794	1794	1794	1794	0
553	20231025	112900	113118260	1794	1794	1794	1794	0
554	20231025	112800	113118260	1794	1794	1794	1794	0
555	20231025	112700	113118260	1794	1794	1794	1794	37
556	20231025	112600	113051882	1797	1797	1797	1797	0
557	20231025	112500	113051882	1797	1797	1797	1797	0
558	20231025	112400	113051882	1797	1797	1797	1797	0
559	20231025	112300	113051882	1797	1797	1797	1797	0
560	20231025	112200	113051882	1797	1797	1797	1797	13
561	20231025	112100	113028521	1798	1798	1798	1798	0
562	20231025	112000	113028521	1798	1798	1798	1798	0
563	20231025	111900	113028521	1798	1798	1798	1798	0
564	20231025	111800	113028521	1798	1798	1798	1798	0
565	20231025	111700	113028521	1798	1779	1798	1779	21
566	20231025	111600	112991143	1800	1800	1800	1800	0
567	20231025	111500	112991143	1800	1800	1800	1800	0
568	20231025	111400	112991143	1800	1800	1800	1800	0
569	20231025	111300	112991143	1800	1800	1800	1800	0
570	20231025	111200	112991143	1800	1798	1800	1798	1300
571	20231025	111100	110651299	1799	1786	1799	1786	2000
572	20231025	111000	107063400	1794	1794	1794	1794	0
573	20231025	110900	107063400	1794	1794	1794	1794	0
574	20231025	110800	107063400	1794	1794	1794	1794	0
575	20231025	110700	107063400	1794	1794	1794	1794	49
576	20231025	110600	106975494	1779	1780	1799	1779	1412
577	20231025	110500	104462970	1779	1781	1781	1779	130
578	20231025	110400	104231609	1800	1798	1800	1798	800
579	20231025	110300	102792067	1799	1799	1799	1799	0
580	20231025	110200	102792067	1799	1799	1799	1799	0
581	20231025	110100	102792067	1799	1799	1799	1799	0
582	20231025	110000	102792067	1799	1799	1799	1799	1121
583	20231025	105900	100775388	1799	1799	1800	1799	1939
584	20231025	105800	97285955	1799	1799	1799	1799	1
585	20231025	105700	97284156	1800	1798	1800	1772	5158
586	20231025	105600	88002643	1798	1776	1798	1776	8700
587	20231025	105500	72396887	1777	1770	1777	1770	2300
588	20231025	105400	68320696	1772	1772	1772	1772	0
589	20231025	105300	68320696	1772	1772	1772	1772	0
590	20231025	105200	68320696	1772	1772	1772	1772	0
591	20231025	105100	68320696	1772	1772	1772	1772	0
592	20231025	105000	68320696	1772	1772	1772	1772	0
593	20231025	104900	68320696	1772	1772	1772	1772	0
594	20231025	104800	68320696	1772	1772	1772	1772	0
595	20231025	104700	68320696	1772	1772	1772	1772	0
596	20231025	104600	68320696	1772	1772	1772	1772	0
597	20231025	104500	68320696	1772	1772	1772	1772	0
598	20231025	104400	68320696	1772	1772	1772	1772	3
599	20231025	104300	68315380	1773	1770	1773	1770	21
600	20231025	104200	68278186	1767	1767	1767	1767	0
601	20231025	104100	68278186	1767	1767	1767	1767	0
602	20231025	104000	68278186	1767	1767	1767	1767	108
603	20231025	103900	68087350	1766	1766	1766	1766	664
604	20231025	103800	66914726	1764	1764	1764	1764	0
605	20231025	103700	66914726	1764	1764	1764	1764	0
606	20231025	103600	66914726	1764	1765	1765	1764	128
607	20231025	103500	66688896	1765	1765	1765	1765	0
608	20231025	103400	66688896	1765	1765	1765	1765	0
609	20231025	103300	66688896	1765	1765	1765	1765	0
610	20231025	103200	66688896	1765	1765	1765	1765	0
611	20231025	103100	66688896	1765	1765	1765	1765	75
612	20231025	103000	66556521	1766	1766	1766	1766	248
613	20231025	102900	66118553	1765	1765	1765	1765	0
614	20231025	102800	66118553	1765	1765	1765	1765	1
615	20231025	102700	66116788	1765	1765	1765	1765	0
616	20231025	102600	66116788	1765	1765	1765	1765	0
617	20231025	102500	66116788	1765	1765	1765	1765	0
618	20231025	102400	66116788	1765	1765	1765	1765	0
619	20231025	102300	66116788	1765	1765	1765	1765	0
620	20231025	102200	66116788	1765	1765	1765	1765	1
621	20231025	102100	66115023	1764	1764	1764	1764	0
622	20231025	102000	66115023	1764	1764	1764	1764	0
623	20231025	101900	66115023	1764	1764	1764	1764	117
624	20231025	101800	65908635	1764	1764	1764	1764	0
625	20231025	101700	65908635	1764	1764	1764	1764	0
626	20231025	101600	65908635	1764	1764	1764	1764	0
627	20231025	101500	65908635	1764	1771	1771	1764	3
628	20231025	101400	65903329	1764	1764	1764	1764	0
629	20231025	101300	65903329	1764	1764	1764	1764	1
630	20231025	101200	65901565	1763	1763	1763	1763	465
631	20231025	101100	65081770	1764	1765	1765	1764	88
632	20231025	101000	64926537	1765	1765	1765	1765	33
633	20231025	100900	64868292	1771	1771	1771	1771	0
634	20231025	100800	64868292	1771	1771	1771	1771	0
635	20231025	100700	64868292	1771	1771	1771	1771	1
636	20231025	100600	64866521	1766	1766	1766	1766	0
637	20231025	100500	64866521	1766	1766	1766	1766	0
638	20231025	100400	64866521	1766	1766	1766	1766	0
639	20231025	100300	64866521	1766	1766	1766	1766	0
640	20231025	100200	64866521	1766	1762	1766	1762	665
641	20231025	100100	63693347	1757	1757	1757	1757	0
642	20231025	100000	63693347	1757	1757	1757	1757	140
643	20231025	095900	63447367	1756	1756	1756	1756	0
644	20231025	095800	63447367	1756	1756	1756	1756	0
645	20231025	095700	63447367	1756	1758	1758	1756	2000
646	20231025	095600	59934290	1757	1757	1757	1757	50
647	20231025	095500	59846440	1757	1762	1762	1757	1153
648	20231025	095400	57819384	1762	1762	1762	1762	11
649	20231025	095300	57800002	1764	1764	1764	1764	10
650	20231025	095200	57782362	1764	1762	1764	1762	299
651	20231025	095100	57255465	1762	1765	1765	1762	3797
652	20231025	095000	50553868	1765	1765	1765	1765	98
653	20231025	094900	50380898	1765	1765	1765	1765	115
654	20231025	094800	50177923	1765	1765	1765	1765	0
655	20231025	094700	50177923	1765	1766	1766	1765	2
656	20231025	094600	50174392	1765	1765	1766	1765	1872
657	20231025	094500	46870277	1765	1766	1766	1765	1035
658	20231025	094400	45043467	1766	1766	1766	1766	35
659	20231025	094300	44981657	1766	1766	1766	1766	250
660	20231025	094200	44540157	1767	1765	1767	1765	3
661	20231025	094100	44534858	1765	1765	1765	1765	0
662	20231025	094000	44534858	1765	1766	1766	1765	2433
663	20231025	093900	40239246	1771	1771	1771	1771	0
664	20231025	093800	40239246	1771	1771	1771	1771	1
665	20231025	093700	40237475	1773	1773	1773	1773	0
666	20231025	093600	40237475	1773	1773	1773	1773	0
667	20231025	093500	40237475	1773	1773	1773	1773	0
668	20231025	093400	40237475	1773	1773	1773	1773	0
669	20231025	093300	40237475	1773	1773	1773	1773	7
670	20231025	093200	40225064	1769	1769	1769	1769	566
671	20231025	093100	39223810	1775	1775	1775	1775	0
672	20231025	093000	39223810	1775	1775	1775	1770	105
673	20231025	092900	39037440	1776	1776	1776	1776	0
674	20231025	092800	39037440	1776	1776	1776	1776	1
675	20231025	092700	39035664	1767	1767	1767	1767	700
676	20231025	092600	37798764	1766	1772	1772	1766	2970
677	20231025	092500	32549266	1779	1779	1779	1779	1
678	20231025	092400	32547487	1771	1779	1779	1771	2831
679	20231025	092300	27514874	1779	1779	1779	1779	0
680	20231025	092200	27514874	1779	1779	1780	1779	25
681	20231025	092100	27470379	1770	1770	1770	1770	549
682	20231025	092000	26498649	1770	1770	1770	1770	9
683	20231025	091900	26482719	1769	1769	1769	1769	1
684	20231025	091800	26480950	1769	1769	1770	1769	334
685	20231025	091700	25890056	1769	1774	1774	1769	286
686	20231025	091600	25382697	1790	1790	1790	1790	0
687	20231025	091500	25382697	1790	1790	1790	1790	0
688	20231025	091400	25382697	1790	1789	1790	1774	219
689	20231025	091300	24990843	1790	1790	1790	1790	0
690	20231025	091200	24990843	1790	1790	1790	1790	6
691	20231025	091100	24980103	1775	1783	1793	1775	2246
692	20231025	091000	20970908	1783	1783	1784	1783	178
693	20231025	090900	20653365	1785	1785	1785	1785	0
694	20231025	090800	20653365	1785	1785	1785	1785	0
695	20231025	090700	20653365	1785	1785	1785	1785	1
696	20231025	090600	20651580	1785	1780	1785	1780	1500
697	20231025	090500	17979890	1785	1781	1786	1767	3702
698	20231025	090400	11393013	1781	1790	1790	1781	3
699	20231025	090300	11387661	1783	1790	1794	1783	1151
700	20231025	090200	9327886	1789	1787	1789	1787	383
701	20231025	090100	8642986	1782	1786	1786	1782	221
702	20231025	090000	8248920	1788	1781	1788	1781	4562