KissMeData/256630/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202800	28323725	1580	1580	1580	1580	1208
3	20231025	202700	28323725	1580	1580	1580	1580	0
4	20231025	202600	28323725	1580	1580	1580	1580	0
5	20231025	202500	28323725	1580	1580	1580	1580	0
6	20231025	202400	28323725	1580	1580	1580	1580	0
7	20231025	202300	28323725	1580	1580	1580	1580	0
8	20231025	202200	28323725	1580	1580	1580	1580	0
9	20231025	202100	28323725	1580	1580	1580	1580	0
10	20231025	202000	28323725	1580	1580	1580	1580	0
11	20231025	201900	28323725	1580	1580	1580	1580	0
12	20231025	201800	28323725	1580	1580	1580	1580	0
13	20231025	201700	28323725	1580	1580	1580	1580	0
14	20231025	201600	28323725	1580	1580	1580	1580	0
15	20231025	201500	28323725	1580	1580	1580	1580	0
16	20231025	201400	28323725	1580	1580	1580	1580	0
17	20231025	201300	28323725	1580	1580	1580	1580	0
18	20231025	201200	28323725	1580	1580	1580	1580	0
19	20231025	201100	28323725	1580	1580	1580	1580	0
20	20231025	201000	28323725	1580	1580	1580	1580	0
21	20231025	200900	28323725	1580	1580	1580	1580	0
22	20231025	200800	28323725	1580	1580	1580	1580	0
23	20231025	200700	28323725	1580	1580	1580	1580	0
24	20231025	200600	28323725	1580	1580	1580	1580	0
25	20231025	200500	28323725	1580	1580	1580	1580	0
26	20231025	200400	28323725	1580	1580	1580	1580	0
27	20231025	200300	28323725	1580	1580	1580	1580	0
28	20231025	200200	28323725	1580	1580	1580	1580	0
29	20231025	200100	28323725	1580	1580	1580	1580	0
30	20231025	200000	28323725	1580	1580	1580	1580	0
31	20231025	195900	28323725	1580	1580	1580	1580	0
32	20231025	195800	28323725	1580	1580	1580	1580	1208
33	20231025	195700	28323725	1580	1580	1580	1580	0
34	20231025	195600	28323725	1580	1580	1580	1580	0
35	20231025	195500	28323725	1580	1580	1580	1580	0
36	20231025	195400	28323725	1580	1580	1580	1580	0
37	20231025	195300	28323725	1580	1580	1580	1580	0
38	20231025	195200	28323725	1580	1580	1580	1580	0
39	20231025	195100	28323725	1580	1580	1580	1580	0
40	20231025	195000	28323725	1580	1580	1580	1580	0
41	20231025	194900	28323725	1580	1580	1580	1580	0
42	20231025	194800	28323725	1580	1580	1580	1580	0
43	20231025	194700	28323725	1580	1580	1580	1580	0
44	20231025	194600	28323725	1580	1580	1580	1580	0
45	20231025	194500	28323725	1580	1580	1580	1580	0
46	20231025	194400	28323725	1580	1580	1580	1580	0
47	20231025	194300	28323725	1580	1580	1580	1580	0
48	20231025	194200	28323725	1580	1580	1580	1580	0
49	20231025	194100	28323725	1580	1580	1580	1580	0
50	20231025	194000	28323725	1580	1580	1580	1580	0
51	20231025	193900	28323725	1580	1580	1580	1580	0
52	20231025	193800	28323725	1580	1580	1580	1580	0
53	20231025	193700	28323725	1580	1580	1580	1580	0
54	20231025	193600	28323725	1580	1580	1580	1580	0
55	20231025	193500	28323725	1580	1580	1580	1580	0
56	20231025	193400	28323725	1580	1580	1580	1580	0
57	20231025	193300	28323725	1580	1580	1580	1580	0
58	20231025	193200	28323725	1580	1580	1580	1580	0
59	20231025	193100	28323725	1580	1580	1580	1580	0
60	20231025	193000	28323725	1580	1580	1580	1580	0
61	20231025	192900	28323725	1580	1580	1580	1580	0
62	20231025	192800	28323725	1580	1580	1580	1580	1208
63	20231025	192700	28323725	1580	1580	1580	1580	0
64	20231025	192600	28323725	1580	1580	1580	1580	0
65	20231025	192500	28323725	1580	1580	1580	1580	0
66	20231025	192400	28323725	1580	1580	1580	1580	0
67	20231025	192300	28323725	1580	1580	1580	1580	0
68	20231025	192200	28323725	1580	1580	1580	1580	0
69	20231025	192100	28323725	1580	1580	1580	1580	0
70	20231025	192000	28323725	1580	1580	1580	1580	0
71	20231025	191900	28323725	1580	1580	1580	1580	0
72	20231025	191800	28323725	1580	1580	1580	1580	0
73	20231025	191700	28323725	1580	1580	1580	1580	0
74	20231025	191600	28323725	1580	1580	1580	1580	0
75	20231025	191500	28323725	1580	1580	1580	1580	0
76	20231025	191400	28323725	1580	1580	1580	1580	0
77	20231025	191300	28323725	1580	1580	1580	1580	0
78	20231025	191200	28323725	1580	1580	1580	1580	0
79	20231025	191100	28323725	1580	1580	1580	1580	0
80	20231025	191000	28323725	1580	1580	1580	1580	0
81	20231025	190900	28323725	1580	1580	1580	1580	0
82	20231025	190800	28323725	1580	1580	1580	1580	0
83	20231025	190700	28323725	1580	1580	1580	1580	0
84	20231025	190600	28323725	1580	1580	1580	1580	0
85	20231025	190500	28323725	1580	1580	1580	1580	0
86	20231025	190400	28323725	1580	1580	1580	1580	0
87	20231025	190300	28323725	1580	1580	1580	1580	0
88	20231025	190200	28323725	1580	1580	1580	1580	0
89	20231025	190100	28323725	1580	1580	1580	1580	0
90	20231025	190000	28323725	1580	1580	1580	1580	0
91	20231025	185900	28323725	1580	1580	1580	1580	0
92	20231025	185800	28323725	1580	1580	1580	1580	1208
93	20231025	185700	28323725	1580	1580	1580	1580	0
94	20231025	185600	28323725	1580	1580	1580	1580	0
95	20231025	185500	28323725	1580	1580	1580	1580	0
96	20231025	185400	28323725	1580	1580	1580	1580	0
97	20231025	185300	28323725	1580	1580	1580	1580	0
98	20231025	185200	28323725	1580	1580	1580	1580	0
99	20231025	185100	28323725	1580	1580	1580	1580	0
100	20231025	185000	28323725	1580	1580	1580	1580	0
101	20231025	184900	28323725	1580	1580	1580	1580	0
102	20231025	184800	28323725	1580	1580	1580	1580	0
103	20231025	184700	28323725	1580	1580	1580	1580	0
104	20231025	184600	28323725	1580	1580	1580	1580	0
105	20231025	184500	28323725	1580	1580	1580	1580	0
106	20231025	184400	28323725	1580	1580	1580	1580	0
107	20231025	184300	28323725	1580	1580	1580	1580	0
108	20231025	184200	28323725	1580	1580	1580	1580	0
109	20231025	184100	28323725	1580	1580	1580	1580	0
110	20231025	184000	28323725	1580	1580	1580	1580	0
111	20231025	183900	28323725	1580	1580	1580	1580	0
112	20231025	183800	28323725	1580	1580	1580	1580	0
113	20231025	183700	28323725	1580	1580	1580	1580	0
114	20231025	183600	28323725	1580	1580	1580	1580	0
115	20231025	183500	28323725	1580	1580	1580	1580	0
116	20231025	183400	28323725	1580	1580	1580	1580	0
117	20231025	183300	28323725	1580	1580	1580	1580	0
118	20231025	183200	28323725	1580	1580	1580	1580	0
119	20231025	183100	28323725	1580	1580	1580	1580	0
120	20231025	183000	28323725	1580	1580	1580	1580	0
121	20231025	182900	28323725	1580	1580	1580	1580	0
122	20231025	182800	28323725	1580	1580	1580	1580	1208
123	20231025	182700	28323725	1580	1580	1580	1580	0
124	20231025	182600	28323725	1580	1580	1580	1580	0
125	20231025	182500	28323725	1580	1580	1580	1580	0
126	20231025	182400	28323725	1580	1580	1580	1580	0
127	20231025	182300	28323725	1580	1580	1580	1580	0
128	20231025	182200	28323725	1580	1580	1580	1580	0
129	20231025	182100	28323725	1580	1580	1580	1580	0
130	20231025	182000	28323725	1580	1580	1580	1580	0
131	20231025	181900	28323725	1580	1580	1580	1580	0
132	20231025	181800	28323725	1580	1580	1580	1580	0
133	20231025	181700	28323725	1580	1580	1580	1580	0
134	20231025	181600	28323725	1580	1580	1580	1580	0
135	20231025	181500	28323725	1580	1580	1580	1580	0
136	20231025	181400	28323725	1580	1580	1580	1580	0
137	20231025	181300	28323725	1580	1580	1580	1580	0
138	20231025	181200	28323725	1580	1580	1580	1580	0
139	20231025	181100	28323725	1580	1580	1580	1580	0
140	20231025	181000	28323725	1580	1580	1580	1580	0
141	20231025	180900	28323725	1580	1580	1580	1580	0
142	20231025	180800	28323725	1580	1580	1580	1580	0
143	20231025	180700	28323725	1580	1580	1580	1580	0
144	20231025	180600	28323725	1580	1580	1580	1580	0
145	20231025	180500	28323725	1580	1580	1580	1580	0
146	20231025	180400	28323725	1580	1580	1580	1580	0
147	20231025	180300	28323725	1580	1580	1580	1580	0
148	20231025	180200	28323725	1580	1580	1580	1580	0
149	20231025	180100	28323725	1580	1580	1580	1580	0
150	20231025	180000	28323725	1580	1580	1580	1580	0
151	20231025	175900	28323725	1580	1580	1580	1580	0
152	20231025	175800	28323725	1580	1580	1580	1580	1208
153	20231025	175700	28323725	1580	1580	1580	1580	0
154	20231025	175600	28323725	1580	1580	1580	1580	0
155	20231025	175500	28323725	1580	1580	1580	1580	0
156	20231025	175400	28323725	1580	1580	1580	1580	0
157	20231025	175300	28323725	1580	1580	1580	1580	0
158	20231025	175200	28323725	1580	1580	1580	1580	0
159	20231025	175100	28323725	1580	1580	1580	1580	0
160	20231025	175000	28323725	1580	1580	1580	1580	0
161	20231025	174900	28323725	1580	1580	1580	1580	0
162	20231025	174800	28323725	1580	1580	1580	1580	0
163	20231025	174700	28323725	1580	1580	1580	1580	0
164	20231025	174600	28323725	1580	1580	1580	1580	0
165	20231025	174500	28323725	1580	1580	1580	1580	0
166	20231025	174400	28323725	1580	1580	1580	1580	0
167	20231025	174300	28323725	1580	1580	1580	1580	0
168	20231025	174200	28323725	1580	1580	1580	1580	0
169	20231025	174100	28323725	1580	1580	1580	1580	0
170	20231025	174000	28323725	1580	1580	1580	1580	0
171	20231025	173900	28323725	1580	1580	1580	1580	0
172	20231025	173800	28323725	1580	1580	1580	1580	0
173	20231025	173700	28323725	1580	1580	1580	1580	0
174	20231025	173600	28323725	1580	1580	1580	1580	0
175	20231025	173500	28323725	1580	1580	1580	1580	0
176	20231025	173400	28323725	1580	1580	1580	1580	0
177	20231025	173300	28323725	1580	1580	1580	1580	0
178	20231025	173200	28323725	1580	1580	1580	1580	0
179	20231025	173100	28323725	1580	1580	1580	1580	0
180	20231025	173000	28323725	1580	1580	1580	1580	0
181	20231025	172900	28323725	1580	1580	1580	1580	0
182	20231025	172800	28323725	1580	1580	1580	1580	1208
183	20231025	172700	28323725	1580	1580	1580	1580	0
184	20231025	172600	28323725	1580	1580	1580	1580	0
185	20231025	172500	28323725	1580	1580	1580	1580	0
186	20231025	172400	28323725	1580	1580	1580	1580	0
187	20231025	172300	28323725	1580	1580	1580	1580	0
188	20231025	172200	28323725	1580	1580	1580	1580	0
189	20231025	172100	28323725	1580	1580	1580	1580	0
190	20231025	172000	28323725	1580	1580	1580	1580	0
191	20231025	171900	28323725	1580	1580	1580	1580	0
192	20231025	171800	28323725	1580	1580	1580	1580	0
193	20231025	171700	28323725	1580	1580	1580	1580	0
194	20231025	171600	28323725	1580	1580	1580	1580	0
195	20231025	171500	28323725	1580	1580	1580	1580	0
196	20231025	171400	28323725	1580	1580	1580	1580	0
197	20231025	171300	28323725	1580	1580	1580	1580	0
198	20231025	171200	28323725	1580	1580	1580	1580	0
199	20231025	171100	28323725	1580	1580	1580	1580	0
200	20231025	171000	28323725	1580	1580	1580	1580	0
201	20231025	170900	28323725	1580	1580	1580	1580	0
202	20231025	170800	28323725	1580	1580	1580	1580	0
203	20231025	170700	28323725	1580	1580	1580	1580	0
204	20231025	170600	28323725	1580	1580	1580	1580	0
205	20231025	170500	28323725	1580	1580	1580	1580	0
206	20231025	170400	28323725	1580	1580	1580	1580	0
207	20231025	170300	28323725	1580	1580	1580	1580	0
208	20231025	170200	28323725	1580	1580	1580	1580	0
209	20231025	170100	28323725	1580	1580	1580	1580	0
210	20231025	170000	28323725	1580	1580	1580	1580	0
211	20231025	165900	28323725	1580	1580	1580	1580	0
212	20231025	165800	28323725	1580	1580	1580	1580	1208
213	20231025	165700	28323725	1580	1580	1580	1580	0
214	20231025	165600	28323725	1580	1580	1580	1580	0
215	20231025	165500	28323725	1580	1580	1580	1580	0
216	20231025	165400	28323725	1580	1580	1580	1580	0
217	20231025	165300	28323725	1580	1580	1580	1580	0
218	20231025	165200	28323725	1580	1580	1580	1580	0
219	20231025	165100	28323725	1580	1580	1580	1580	0
220	20231025	165000	28323725	1580	1580	1580	1580	0
221	20231025	164900	28323725	1580	1580	1580	1580	0
222	20231025	164800	28323725	1580	1580	1580	1580	0
223	20231025	164700	28323725	1580	1580	1580	1580	0
224	20231025	164600	28323725	1580	1580	1580	1580	0
225	20231025	164500	28323725	1580	1580	1580	1580	0
226	20231025	164400	28323725	1580	1580	1580	1580	0
227	20231025	164300	28323725	1580	1580	1580	1580	0
228	20231025	164200	28323725	1580	1580	1580	1580	0
229	20231025	164100	28323725	1580	1580	1580	1580	0
230	20231025	164000	28323725	1580	1580	1580	1580	0
231	20231025	163900	28323725	1580	1580	1580	1580	0
232	20231025	163800	28323725	1580	1580	1580	1580	0
233	20231025	163700	28323725	1580	1580	1580	1580	0
234	20231025	163600	28323725	1580	1580	1580	1580	0
235	20231025	163500	28323725	1580	1580	1580	1580	0
236	20231025	163400	28323725	1580	1580	1580	1580	0
237	20231025	163300	28323725	1580	1580	1580	1580	0
238	20231025	163200	28323725	1580	1580	1580	1580	0
239	20231025	163100	28323725	1580	1580	1580	1580	0
240	20231025	163000	28323725	1580	1580	1580	1580	0
241	20231025	162900	28323725	1580	1580	1580	1580	0
242	20231025	162800	28323725	1580	1580	1580	1580	1208
243	20231025	162700	28323725	1580	1580	1580	1580	0
244	20231025	162600	28323725	1580	1580	1580	1580	0
245	20231025	162500	28323725	1580	1580	1580	1580	0
246	20231025	162400	28323725	1580	1580	1580	1580	0
247	20231025	162300	28323725	1580	1580	1580	1580	0
248	20231025	162200	28323725	1580	1580	1580	1580	0
249	20231025	162100	28323725	1580	1580	1580	1580	0
250	20231025	162000	28323725	1580	1580	1580	1580	0
251	20231025	161900	28323725	1580	1580	1580	1580	0
252	20231025	161800	28323725	1580	1580	1580	1580	0
253	20231025	161700	28323725	1580	1580	1580	1580	0
254	20231025	161600	28323725	1580	1580	1580	1580	0
255	20231025	161500	28323725	1580	1580	1580	1580	0
256	20231025	161400	28323725	1580	1580	1580	1580	0
257	20231025	161300	28323725	1580	1580	1580	1580	0
258	20231025	161200	28323725	1580	1580	1580	1580	0
259	20231025	161100	28323725	1580	1580	1580	1580	0
260	20231025	161000	28323725	1580	1580	1580	1580	0
261	20231025	160900	28323725	1580	1580	1580	1580	0
262	20231025	160800	28323725	1580	1580	1580	1580	0
263	20231025	160700	28323725	1580	1580	1580	1580	0
264	20231025	160600	28323725	1580	1580	1580	1580	0
265	20231025	160500	28323725	1580	1580	1580	1580	0
266	20231025	160400	28323725	1580	1580	1580	1580	0
267	20231025	160300	28323725	1580	1580	1580	1580	0
268	20231025	160200	28323725	1580	1580	1580	1580	0
269	20231025	160100	28323725	1580	1580	1580	1580	0
270	20231025	160000	28323725	1580	1580	1580	1580	0
271	20231025	155900	28323725	1580	1580	1580	1580	0
272	20231025	155800	28323725	1580	1580	1580	1580	1208
273	20231025	155700	28323725	1580	1580	1580	1580	0
274	20231025	155600	28323725	1580	1580	1580	1580	0
275	20231025	155500	28323725	1580	1580	1580	1580	0
276	20231025	155400	28323725	1580	1580	1580	1580	0
277	20231025	155300	28323725	1580	1580	1580	1580	0
278	20231025	155200	28323725	1580	1580	1580	1580	0
279	20231025	155100	28323725	1580	1580	1580	1580	0
280	20231025	155000	28323725	1580	1580	1580	1580	0
281	20231025	154900	28323725	1580	1580	1580	1580	0
282	20231025	154800	28323725	1580	1580	1580	1580	0
283	20231025	154700	28323725	1580	1580	1580	1580	0
284	20231025	154600	28323725	1580	1580	1580	1580	0
285	20231025	154500	28323725	1580	1580	1580	1580	0
286	20231025	154400	28323725	1580	1580	1580	1580	0
287	20231025	154300	28323725	1580	1580	1580	1580	0
288	20231025	154200	28323725	1580	1580	1580	1580	0
289	20231025	154100	28323725	1580	1580	1580	1580	0
290	20231025	154000	28323725	1580	1580	1580	1580	0
291	20231025	153900	28323725	1580	1580	1580	1580	0
292	20231025	153800	28323725	1580	1580	1580	1580	0
293	20231025	153700	28323725	1580	1580	1580	1580	0
294	20231025	153600	28323725	1580	1580	1580	1580	0
295	20231025	153500	28323725	1580	1580	1580	1580	0
296	20231025	153400	28323725	1580	1580	1580	1580	0
297	20231025	153300	28323725	1580	1580	1580	1580	0
298	20231025	153200	28323725	1580	1580	1580	1580	0
299	20231025	153100	28323725	1580	1580	1580	1580	0
300	20231025	153000	28323725	1580	1580	1580	1580	1208
301	20231025	152900	26415085	1586	1586	1586	1586	0
302	20231025	152800	26415085	1586	1586	1586	1586	0
303	20231025	152700	26415085	1586	1586	1586	1586	0
304	20231025	152600	26415085	1586	1586	1586	1586	0
305	20231025	152500	26415085	1586	1586	1586	1586	0
306	20231025	152400	26415085	1586	1586	1586	1586	0
307	20231025	152300	26415085	1586	1586	1586	1586	0
308	20231025	152200	26415085	1586	1586	1586	1586	0
309	20231025	152100	26415085	1586	1586	1586	1586	0
310	20231025	152000	26415085	1586	1586	1586	1586	0
311	20231025	151900	26415085	1586	1586	1586	1586	107
312	20231025	151800	26245383	1586	1586	1586	1586	0
313	20231025	151700	26245383	1586	1586	1586	1586	0
314	20231025	151600	26245383	1586	1586	1586	1586	0
315	20231025	151500	26245383	1586	1586	1586	1586	0
316	20231025	151400	26245383	1586	1586	1586	1586	0
317	20231025	151300	26245383	1586	1586	1586	1586	0
318	20231025	151200	26245383	1586	1586	1586	1586	0
319	20231025	151100	26245383	1586	1585	1586	1583	277
320	20231025	151000	25806459	1586	1586	1586	1586	980
321	20231025	150900	24252179	1586	1586	1586	1586	0
322	20231025	150800	24252179	1586	1586	1586	1586	0
323	20231025	150700	24252179	1586	1586	1586	1586	0
324	20231025	150600	24252179	1586	1586	1586	1586	0
325	20231025	150500	24252179	1586	1586	1586	1586	0
326	20231025	150400	24252179	1586	1586	1586	1586	0
327	20231025	150300	24252179	1586	1585	1586	1585	60
328	20231025	150200	24157078	1585	1585	1585	1585	0
329	20231025	150100	24157078	1585	1585	1585	1585	0
330	20231025	150000	24157078	1585	1585	1585	1585	0
331	20231025	145900	24157078	1585	1586	1586	1585	46
332	20231025	145800	24084137	1586	1586	1586	1586	1
333	20231025	145700	24082551	1586	1586	1586	1586	0
334	20231025	145600	24082551	1586	1586	1586	1586	10
335	20231025	145500	24066691	1586	1586	1586	1586	7
336	20231025	145400	24055589	1586	1586	1586	1586	7
337	20231025	145300	24044487	1586	1586	1586	1586	200
338	20231025	145200	23727287	1586	1586	1586	1586	0
339	20231025	145100	23727287	1586	1590	1590	1586	1551
340	20231025	145000	21263827	1589	1592	1592	1589	3500
341	20231025	144900	15696870	1592	1592	1592	1592	0
342	20231025	144800	15696870	1592	1592	1592	1592	0
343	20231025	144700	15696870	1592	1592	1592	1592	0
344	20231025	144600	15696870	1592	1592	1592	1592	0
345	20231025	144500	15696870	1592	1592	1592	1592	0
346	20231025	144400	15696870	1592	1592	1592	1592	0
347	20231025	144300	15696870	1592	1592	1592	1592	0
348	20231025	144200	15696870	1592	1592	1592	1592	0
349	20231025	144100	15696870	1592	1592	1592	1592	0
350	20231025	144000	15696870	1592	1592	1592	1592	0
351	20231025	143900	15696870	1592	1592	1592	1592	0
352	20231025	143800	15696870	1592	1592	1592	1592	0
353	20231025	143700	15696870	1592	1592	1592	1592	0
354	20231025	143600	15696870	1592	1592	1592	1592	0
355	20231025	143500	15696870	1592	1592	1592	1592	0
356	20231025	143400	15696870	1592	1592	1592	1592	0
357	20231025	143300	15696870	1592	1592	1592	1592	0
358	20231025	143200	15696870	1592	1592	1592	1592	0
359	20231025	143100	15696870	1592	1592	1592	1592	0
360	20231025	143000	15696870	1592	1592	1592	1592	0
361	20231025	142900	15696870	1592	1593	1593	1592	843
362	20231025	142800	14354332	1593	1593	1593	1593	0
363	20231025	142700	14354332	1593	1593	1593	1593	0
364	20231025	142600	14354332	1593	1593	1593	1593	0
365	20231025	142500	14354332	1593	1593	1593	1593	0
366	20231025	142400	14354332	1593	1593	1593	1593	0
367	20231025	142300	14354332	1593	1593	1593	1593	0
368	20231025	142200	14354332	1593	1600	1600	1593	586
369	20231025	142100	13420248	1603	1603	1603	1603	0
370	20231025	142000	13420248	1603	1603	1603	1603	0
371	20231025	141900	13420248	1603	1603	1603	1603	0
372	20231025	141800	13420248	1603	1603	1603	1603	0
373	20231025	141700	13420248	1603	1603	1603	1603	0
374	20231025	141600	13420248	1603	1603	1603	1603	0
375	20231025	141500	13420248	1603	1603	1603	1603	0
376	20231025	141400	13420248	1603	1603	1603	1603	0
377	20231025	141300	13420248	1603	1603	1603	1603	0
378	20231025	141200	13420248	1603	1603	1603	1603	0
379	20231025	141100	13420248	1603	1603	1603	1603	0
380	20231025	141000	13420248	1603	1603	1603	1603	0
381	20231025	140900	13420248	1603	1603	1603	1603	0
382	20231025	140800	13420248	1603	1603	1603	1603	0
383	20231025	140700	13420248	1603	1603	1603	1603	0
384	20231025	140600	13420248	1603	1603	1603	1603	0
385	20231025	140500	13420248	1603	1603	1603	1603	0
386	20231025	140400	13420248	1603	1603	1603	1603	0
387	20231025	140300	13420248	1603	1603	1603	1603	0
388	20231025	140200	13420248	1603	1603	1603	1603	0
389	20231025	140100	13420248	1603	1603	1603	1603	0
390	20231025	140000	13420248	1603	1603	1603	1603	0
391	20231025	135900	13420248	1603	1603	1603	1603	0
392	20231025	135800	13420248	1603	1603	1603	1603	0
393	20231025	135700	13420248	1603	1603	1603	1603	0
394	20231025	135600	13420248	1603	1603	1603	1603	0
395	20231025	135500	13420248	1603	1603	1603	1603	224
396	20231025	135400	13061176	1603	1602	1603	1602	851
397	20231025	135300	11697873	1602	1602	1602	1602	0
398	20231025	135200	11697873	1602	1596	1602	1596	91
399	20231025	135100	11552631	1596	1596	1596	1596	0
400	20231025	135000	11552631	1596	1596	1596	1596	0
401	20231025	134900	11552631	1596	1599	1599	1596	210
402	20231025	134800	11217341	1603	1603	1603	1603	0
403	20231025	134700	11217341	1603	1603	1603	1603	93
404	20231025	134600	11068262	1603	1603	1603	1603	0
405	20231025	134500	11068262	1603	1603	1603	1603	0
406	20231025	134400	11068262	1603	1603	1603	1603	0
407	20231025	134300	11068262	1603	1603	1603	1603	0
408	20231025	134200	11068262	1603	1603	1603	1603	0
409	20231025	134100	11068262	1603	1602	1603	1602	107
410	20231025	134000	10896742	1603	1603	1603	1603	0
411	20231025	133900	10896742	1603	1603	1603	1603	0
412	20231025	133800	10896742	1603	1603	1603	1603	0
413	20231025	133700	10896742	1603	1603	1603	1603	0
414	20231025	133600	10896742	1603	1603	1603	1603	0
415	20231025	133500	10896742	1603	1603	1603	1603	0
416	20231025	133400	10896742	1603	1603	1603	1603	0
417	20231025	133300	10896742	1603	1603	1603	1603	0
418	20231025	133200	10896742	1603	1603	1603	1603	0
419	20231025	133100	10896742	1603	1603	1603	1603	0
420	20231025	133000	10896742	1603	1603	1603	1603	0
421	20231025	132900	10896742	1603	1603	1603	1603	0
422	20231025	132800	10896742	1603	1603	1603	1603	0
423	20231025	132700	10896742	1603	1603	1603	1603	0
424	20231025	132600	10896742	1603	1603	1603	1603	0
425	20231025	132500	10896742	1603	1603	1603	1603	0
426	20231025	132400	10896742	1603	1603	1603	1603	0
427	20231025	132300	10896742	1603	1603	1603	1603	0
428	20231025	132200	10896742	1603	1603	1603	1603	0
429	20231025	132100	10896742	1603	1603	1603	1603	0
430	20231025	132000	10896742	1603	1603	1603	1603	0
431	20231025	131900	10896742	1603	1603	1603	1603	0
432	20231025	131800	10896742	1603	1603	1603	1603	0
433	20231025	131700	10896742	1603	1603	1603	1603	0
434	20231025	131600	10896742	1603	1603	1603	1603	0
435	20231025	131500	10896742	1603	1603	1603	1603	0
436	20231025	131400	10896742	1603	1603	1603	1603	0
437	20231025	131300	10896742	1603	1603	1603	1603	0
438	20231025	131200	10896742	1603	1603	1603	1603	0
439	20231025	131100	10896742	1603	1603	1603	1603	0
440	20231025	131000	10896742	1603	1603	1603	1603	0
441	20231025	130900	10896742	1603	1603	1603	1603	0
442	20231025	130800	10896742	1603	1603	1603	1603	0
443	20231025	130700	10896742	1603	1603	1603	1603	0
444	20231025	130600	10896742	1603	1603	1603	1603	0
445	20231025	130500	10896742	1603	1603	1603	1603	1
446	20231025	130400	10895139	1594	1594	1594	1594	0
447	20231025	130300	10895139	1594	1594	1594	1594	0
448	20231025	130200	10895139	1594	1594	1594	1594	0
449	20231025	130100	10895139	1594	1594	1594	1594	0
450	20231025	130000	10895139	1594	1596	1596	1594	370
451	20231025	125900	10305019	1596	1596	1596	1596	0
452	20231025	125800	10305019	1596	1596	1596	1596	0
453	20231025	125700	10305019	1596	1596	1596	1596	0
454	20231025	125600	10305019	1596	1597	1597	1596	200
455	20231025	125500	9985798	1597	1597	1597	1597	0
456	20231025	125400	9985798	1597	1597	1597	1597	0
457	20231025	125300	9985798	1597	1597	1597	1597	0
458	20231025	125200	9985798	1597	1598	1598	1597	200
459	20231025	125100	9666348	1604	1604	1604	1604	0
460	20231025	125000	9666348	1604	1604	1604	1604	0
461	20231025	124900	9666348	1604	1604	1604	1604	0
462	20231025	124800	9666348	1604	1604	1604	1604	0
463	20231025	124700	9666348	1604	1604	1604	1604	0
464	20231025	124600	9666348	1604	1604	1604	1604	0
465	20231025	124500	9666348	1604	1604	1604	1604	0
466	20231025	124400	9666348	1604	1604	1604	1604	0
467	20231025	124300	9666348	1604	1598	1604	1597	302
468	20231025	124200	9183921	1604	1604	1604	1604	0
469	20231025	124100	9183921	1604	1604	1604	1604	0
470	20231025	124000	9183921	1604	1604	1604	1604	0
471	20231025	123900	9183921	1604	1604	1604	1604	0
472	20231025	123800	9183921	1604	1604	1604	1604	26
473	20231025	123700	9142217	1604	1604	1604	1604	0
474	20231025	123600	9142217	1604	1604	1604	1604	0
475	20231025	123500	9142217	1604	1604	1604	1604	0
476	20231025	123400	9142217	1604	1604	1604	1604	1
477	20231025	123300	9140613	1604	1604	1604	1604	0
478	20231025	123200	9140613	1604	1604	1604	1604	0
479	20231025	123100	9140613	1604	1604	1604	1604	0
480	20231025	123000	9140613	1604	1604	1604	1604	0
481	20231025	122900	9140613	1604	1604	1604	1604	0
482	20231025	122800	9140613	1604	1604	1604	1604	0
483	20231025	122700	9140613	1604	1604	1604	1604	0
484	20231025	122600	9140613	1604	1604	1604	1604	0
485	20231025	122500	9140613	1604	1604	1604	1604	0
486	20231025	122400	9140613	1604	1604	1604	1604	0
487	20231025	122300	9140613	1604	1604	1604	1604	0
488	20231025	122200	9140613	1604	1604	1604	1604	0
489	20231025	122100	9140613	1604	1604	1604	1604	0
490	20231025	122000	9140613	1604	1604	1604	1604	0
491	20231025	121900	9140613	1604	1604	1604	1604	0
492	20231025	121800	9140613	1604	1604	1604	1604	0
493	20231025	121700	9140613	1604	1604	1604	1604	0
494	20231025	121600	9140613	1604	1604	1604	1604	0
495	20231025	121500	9140613	1604	1604	1604	1604	0
496	20231025	121400	9140613	1604	1604	1604	1604	0
497	20231025	121300	9140613	1604	1604	1604	1604	27
498	20231025	121200	9097305	1604	1604	1604	1604	0
499	20231025	121100	9097305	1604	1604	1604	1604	0
500	20231025	121000	9097305	1604	1604	1604	1604	2
501	20231025	120900	9094097	1590	1590	1590	1590	0
502	20231025	120800	9094097	1590	1590	1590	1590	0
503	20231025	120700	9094097	1590	1590	1590	1590	0
504	20231025	120600	9094097	1590	1590	1590	1590	0
505	20231025	120500	9094097	1590	1590	1590	1590	0
506	20231025	120400	9094097	1590	1590	1590	1590	0
507	20231025	120300	9094097	1590	1590	1590	1590	0
508	20231025	120200	9094097	1590	1590	1590	1590	0
509	20231025	120100	9094097	1590	1590	1590	1590	0
510	20231025	120000	9094097	1590	1598	1598	1590	2599
511	20231025	115900	4955948	1598	1598	1598	1598	0
512	20231025	115800	4955948	1598	1598	1598	1598	0
513	20231025	115700	4955948	1598	1598	1598	1598	0
514	20231025	115600	4955948	1598	1598	1598	1598	0
515	20231025	115500	4955948	1598	1598	1598	1598	0
516	20231025	115400	4955948	1598	1598	1598	1598	50
517	20231025	115300	4876048	1598	1598	1598	1598	0
518	20231025	115200	4876048	1598	1598	1598	1598	0
519	20231025	115100	4876048	1598	1598	1598	1598	10
520	20231025	115000	4860068	1598	1598	1598	1598	0
521	20231025	114900	4860068	1598	1598	1598	1598	0
522	20231025	114800	4860068	1598	1598	1598	1598	0
523	20231025	114700	4860068	1598	1598	1598	1598	1
524	20231025	114600	4858470	1605	1605	1605	1605	0
525	20231025	114500	4858470	1605	1605	1605	1605	0
526	20231025	114400	4858470	1605	1605	1605	1605	0
527	20231025	114300	4858470	1605	1605	1605	1605	0
528	20231025	114200	4858470	1605	1605	1605	1605	0
529	20231025	114100	4858470	1605	1605	1605	1605	0
530	20231025	114000	4858470	1605	1605	1605	1605	0
531	20231025	113900	4858470	1605	1605	1605	1605	0
532	20231025	113800	4858470	1605	1605	1605	1605	0
533	20231025	113700	4858470	1605	1605	1605	1605	0
534	20231025	113600	4858470	1605	1605	1605	1605	0
535	20231025	113500	4858470	1605	1605	1605	1605	0
536	20231025	113400	4858470	1605	1605	1605	1605	0
537	20231025	113300	4858470	1605	1605	1605	1605	0
538	20231025	113200	4858470	1605	1605	1605	1605	3
539	20231025	113100	4853655	1605	1605	1605	1605	5
540	20231025	113000	4845630	1605	1605	1605	1605	0
541	20231025	112900	4845630	1605	1605	1605	1605	0
542	20231025	112800	4845630	1605	1605	1605	1605	0
543	20231025	112700	4845630	1605	1605	1605	1605	0
544	20231025	112600	4845630	1605	1605	1605	1605	0
545	20231025	112500	4845630	1605	1605	1605	1605	0
546	20231025	112400	4845630	1605	1605	1605	1605	0
547	20231025	112300	4845630	1605	1605	1605	1605	0
548	20231025	112200	4845630	1605	1605	1605	1605	0
549	20231025	112100	4845630	1605	1605	1605	1605	0
550	20231025	112000	4845630	1605	1605	1605	1605	0
551	20231025	111900	4845630	1605	1605	1605	1605	0
552	20231025	111800	4845630	1605	1605	1605	1605	0
553	20231025	111700	4845630	1605	1605	1605	1605	0
554	20231025	111600	4845630	1605	1605	1605	1605	0
555	20231025	111500	4845630	1605	1605	1605	1605	0
556	20231025	111400	4845630	1605	1605	1605	1605	0
557	20231025	111300	4845630	1605	1605	1605	1605	0
558	20231025	111200	4845630	1605	1605	1605	1605	0
559	20231025	111100	4845630	1605	1605	1605	1605	0
560	20231025	111000	4845630	1605	1605	1605	1605	2
561	20231025	110900	4842420	1597	1597	1597	1597	0
562	20231025	110800	4842420	1597	1597	1597	1597	0
563	20231025	110700	4842420	1597	1597	1597	1597	0
564	20231025	110600	4842420	1597	1597	1597	1597	0
565	20231025	110500	4842420	1597	1597	1597	1597	0
566	20231025	110400	4842420	1597	1597	1597	1597	0
567	20231025	110300	4842420	1597	1597	1597	1597	0
568	20231025	110200	4842420	1597	1597	1597	1597	0
569	20231025	110100	4842420	1597	1597	1597	1597	0
570	20231025	110000	4842420	1597	1597	1597	1597	0
571	20231025	105900	4842420	1597	1597	1597	1597	0
572	20231025	105800	4842420	1597	1597	1597	1597	0
573	20231025	105700	4842420	1597	1597	1597	1597	5
574	20231025	105600	4834435	1600	1600	1600	1600	0
575	20231025	105500	4834435	1600	1600	1600	1600	0
576	20231025	105400	4834435	1600	1600	1600	1600	284
577	20231025	105300	4380035	1597	1597	1597	1597	0
578	20231025	105200	4380035	1597	1597	1597	1597	0
579	20231025	105100	4380035	1597	1597	1597	1597	0
580	20231025	105000	4380035	1597	1597	1597	1597	0
581	20231025	104900	4380035	1597	1597	1597	1597	0
582	20231025	104800	4380035	1597	1597	1597	1597	0
583	20231025	104700	4380035	1597	1597	1597	1597	0
584	20231025	104600	4380035	1597	1597	1597	1597	0
585	20231025	104500	4380035	1597	1597	1597	1597	0
586	20231025	104400	4380035	1597	1597	1597	1597	0
587	20231025	104300	4380035	1597	1597	1597	1597	0
588	20231025	104200	4380035	1597	1597	1597	1597	0
589	20231025	104100	4380035	1597	1597	1597	1597	6
590	20231025	104000	4370453	1600	1600	1600	1600	0
591	20231025	103900	4370453	1600	1600	1600	1600	0
592	20231025	103800	4370453	1600	1600	1600	1600	116
593	20231025	103700	4184853	1605	1605	1605	1605	0
594	20231025	103600	4184853	1605	1605	1605	1605	0
595	20231025	103500	4184853	1605	1605	1605	1605	0
596	20231025	103400	4184853	1605	1605	1605	1605	0
597	20231025	103300	4184853	1605	1605	1605	1605	0
598	20231025	103200	4184853	1605	1605	1605	1605	0
599	20231025	103100	4184853	1605	1605	1605	1605	0
600	20231025	103000	4184853	1605	1605	1605	1605	0
601	20231025	102900	4184853	1605	1605	1605	1605	0
602	20231025	102800	4184853	1605	1605	1605	1605	0
603	20231025	102700	4184853	1605	1605	1605	1605	0
604	20231025	102600	4184853	1605	1605	1605	1605	0
605	20231025	102500	4184853	1605	1605	1605	1605	0
606	20231025	102400	4184853	1605	1605	1605	1605	18
607	20231025	102300	4155963	1600	1600	1600	1600	0
608	20231025	102200	4155963	1600	1600	1600	1600	0
609	20231025	102100	4155963	1600	1600	1600	1600	0
610	20231025	102000	4155963	1600	1600	1600	1600	0
611	20231025	101900	4155963	1600	1600	1600	1600	0
612	20231025	101800	4155963	1600	1600	1600	1600	0
613	20231025	101700	4155963	1600	1600	1600	1600	0
614	20231025	101600	4155963	1600	1600	1600	1600	0
615	20231025	101500	4155963	1600	1600	1600	1600	0
616	20231025	101400	4155963	1600	1600	1600	1600	0
617	20231025	101300	4155963	1600	1604	1604	1600	231
618	20231025	101200	3786159	1605	1605	1605	1605	0
619	20231025	101100	3786159	1605	1605	1605	1605	0
620	20231025	101000	3786159	1605	1605	1605	1605	0
621	20231025	100900	3786159	1605	1605	1605	1605	0
622	20231025	100800	3786159	1605	1605	1605	1605	0
623	20231025	100700	3786159	1605	1605	1605	1605	50
624	20231025	100600	3705909	1605	1605	1605	1605	0
625	20231025	100500	3705909	1605	1605	1605	1605	0
626	20231025	100400	3705909	1605	1605	1605	1605	0
627	20231025	100300	3705909	1605	1605	1605	1605	0
628	20231025	100200	3705909	1605	1605	1605	1605	0
629	20231025	100100	3705909	1605	1605	1605	1605	0
630	20231025	100000	3705909	1605	1605	1605	1605	0
631	20231025	095900	3705909	1605	1605	1605	1605	0
632	20231025	095800	3705909	1605	1605	1605	1605	0
633	20231025	095700	3705909	1605	1605	1605	1605	0
634	20231025	095600	3705909	1605	1605	1605	1605	0
635	20231025	095500	3705909	1605	1605	1605	1605	0
636	20231025	095400	3705909	1605	1605	1605	1605	0
637	20231025	095300	3705909	1605	1605	1605	1605	0
638	20231025	095200	3705909	1605	1605	1605	1605	0
639	20231025	095100	3705909	1605	1605	1605	1605	0
640	20231025	095000	3705909	1605	1605	1605	1605	0
641	20231025	094900	3705909	1605	1605	1605	1605	0
642	20231025	094800	3705909	1605	1605	1605	1605	0
643	20231025	094700	3705909	1605	1605	1605	1605	0
644	20231025	094600	3705909	1605	1605	1605	1605	0
645	20231025	094500	3705909	1605	1606	1606	1605	703
646	20231025	094400	2577582	1619	1619	1619	1619	0
647	20231025	094300	2577582	1619	1619	1619	1619	0
648	20231025	094200	2577582	1619	1619	1619	1619	0
649	20231025	094100	2577582	1619	1619	1619	1619	0
650	20231025	094000	2577582	1619	1619	1619	1619	0
651	20231025	093900	2577582	1619	1619	1619	1619	0
652	20231025	093800	2577582	1619	1619	1619	1619	0
653	20231025	093700	2577582	1619	1619	1619	1619	0
654	20231025	093600	2577582	1619	1619	1619	1619	0
655	20231025	093500	2577582	1619	1619	1619	1619	0
656	20231025	093400	2577582	1619	1619	1619	1619	0
657	20231025	093300	2577582	1619	1619	1619	1619	0
658	20231025	093200	2577582	1619	1619	1619	1619	0
659	20231025	093100	2577582	1619	1619	1619	1619	0
660	20231025	093000	2577582	1619	1619	1619	1619	0
661	20231025	092900	2577582	1619	1619	1619	1619	0
662	20231025	092800	2577582	1619	1619	1619	1619	0
663	20231025	092700	2577582	1619	1619	1619	1619	0
664	20231025	092600	2577582	1619	1619	1619	1619	0
665	20231025	092500	2577582	1619	1619	1619	1619	0
666	20231025	092400	2577582	1619	1619	1619	1619	5
667	20231025	092300	2569487	1619	1619	1619	1619	11
668	20231025	092200	2551678	1619	1619	1619	1619	0
669	20231025	092100	2551678	1619	1618	1619	1618	2
670	20231025	092000	2548441	1618	1618	1618	1618	1
671	20231025	091900	2546823	1605	1605	1605	1605	0
672	20231025	091800	2546823	1605	1605	1605	1605	0
673	20231025	091700	2546823	1605	1605	1605	1605	0
674	20231025	091600	2546823	1605	1605	1605	1605	0
675	20231025	091500	2546823	1605	1605	1605	1605	0
676	20231025	091400	2546823	1605	1605	1605	1605	60
677	20231025	091300	2450523	1604	1604	1604	1604	0
678	20231025	091200	2450523	1604	1604	1604	1604	0
679	20231025	091100	2450523	1604	1604	1604	1604	18
680	20231025	091000	2421651	1604	1604	1604	1604	0
681	20231025	090900	2421651	1604	1604	1604	1604	0
682	20231025	090800	2421651	1604	1604	1604	1604	0
683	20231025	090700	2421651	1604	1604	1604	1604	0
684	20231025	090600	2421651	1604	1616	1616	1604	1485
685	20231025	090500	35508	1614	1614	1614	1614	0
686	20231025	090400	35508	1614	1614	1614	1614	0
687	20231025	090300	35508	1614	1614	1614	1614	0
688	20231025	090200	35508	1614	1614	1614	1614	0
689	20231025	090100	35508	1614	1614	1614	1614	0
690	20231025	090000	35508	1614	1614	1614	1614	22