KissMeData/225590/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202100	87127434	1374	1374	1374	1374	1977
3	20231025	202000	87127434	1374	1374	1374	1374	0
4	20231025	201900	87127434	1374	1374	1374	1374	0
5	20231025	201800	87127434	1374	1374	1374	1374	0
6	20231025	201700	87127434	1374	1374	1374	1374	0
7	20231025	201600	87127434	1374	1374	1374	1374	0
8	20231025	201500	87127434	1374	1374	1374	1374	0
9	20231025	201400	87127434	1374	1374	1374	1374	0
10	20231025	201300	87127434	1374	1374	1374	1374	0
11	20231025	201200	87127434	1374	1374	1374	1374	0
12	20231025	201100	87127434	1374	1374	1374	1374	0
13	20231025	201000	87127434	1374	1374	1374	1374	0
14	20231025	200900	87127434	1374	1374	1374	1374	0
15	20231025	200800	87127434	1374	1374	1374	1374	0
16	20231025	200700	87127434	1374	1374	1374	1374	0
17	20231025	200600	87127434	1374	1374	1374	1374	0
18	20231025	200500	87127434	1374	1374	1374	1374	0
19	20231025	200400	87127434	1374	1374	1374	1374	0
20	20231025	200300	87127434	1374	1374	1374	1374	0
21	20231025	200200	87127434	1374	1374	1374	1374	0
22	20231025	200100	87127434	1374	1374	1374	1374	0
23	20231025	200000	87127434	1374	1374	1374	1374	0
24	20231025	195900	87127434	1374	1374	1374	1374	0
25	20231025	195800	87127434	1374	1374	1374	1374	0
26	20231025	195700	87127434	1374	1374	1374	1374	0
27	20231025	195600	87127434	1374	1374	1374	1374	0
28	20231025	195500	87127434	1374	1374	1374	1374	0
29	20231025	195400	87127434	1374	1374	1374	1374	0
30	20231025	195300	87127434	1374	1374	1374	1374	0
31	20231025	195200	87127434	1374	1374	1374	1374	0
32	20231025	195100	87127434	1374	1374	1374	1374	1977
33	20231025	195000	87127434	1374	1374	1374	1374	0
34	20231025	194900	87127434	1374	1374	1374	1374	0
35	20231025	194800	87127434	1374	1374	1374	1374	0
36	20231025	194700	87127434	1374	1374	1374	1374	0
37	20231025	194600	87127434	1374	1374	1374	1374	0
38	20231025	194500	87127434	1374	1374	1374	1374	0
39	20231025	194400	87127434	1374	1374	1374	1374	0
40	20231025	194300	87127434	1374	1374	1374	1374	0
41	20231025	194200	87127434	1374	1374	1374	1374	0
42	20231025	194100	87127434	1374	1374	1374	1374	0
43	20231025	194000	87127434	1374	1374	1374	1374	0
44	20231025	193900	87127434	1374	1374	1374	1374	0
45	20231025	193800	87127434	1374	1374	1374	1374	0
46	20231025	193700	87127434	1374	1374	1374	1374	0
47	20231025	193600	87127434	1374	1374	1374	1374	0
48	20231025	193500	87127434	1374	1374	1374	1374	0
49	20231025	193400	87127434	1374	1374	1374	1374	0
50	20231025	193300	87127434	1374	1374	1374	1374	0
51	20231025	193200	87127434	1374	1374	1374	1374	0
52	20231025	193100	87127434	1374	1374	1374	1374	0
53	20231025	193000	87127434	1374	1374	1374	1374	0
54	20231025	192900	87127434	1374	1374	1374	1374	0
55	20231025	192800	87127434	1374	1374	1374	1374	0
56	20231025	192700	87127434	1374	1374	1374	1374	0
57	20231025	192600	87127434	1374	1374	1374	1374	0
58	20231025	192500	87127434	1374	1374	1374	1374	0
59	20231025	192400	87127434	1374	1374	1374	1374	0
60	20231025	192300	87127434	1374	1374	1374	1374	0
61	20231025	192200	87127434	1374	1374	1374	1374	0
62	20231025	192100	87127434	1374	1374	1374	1374	1977
63	20231025	192000	87127434	1374	1374	1374	1374	0
64	20231025	191900	87127434	1374	1374	1374	1374	0
65	20231025	191800	87127434	1374	1374	1374	1374	0
66	20231025	191700	87127434	1374	1374	1374	1374	0
67	20231025	191600	87127434	1374	1374	1374	1374	0
68	20231025	191500	87127434	1374	1374	1374	1374	0
69	20231025	191400	87127434	1374	1374	1374	1374	0
70	20231025	191300	87127434	1374	1374	1374	1374	0
71	20231025	191200	87127434	1374	1374	1374	1374	0
72	20231025	191100	87127434	1374	1374	1374	1374	0
73	20231025	191000	87127434	1374	1374	1374	1374	0
74	20231025	190900	87127434	1374	1374	1374	1374	0
75	20231025	190800	87127434	1374	1374	1374	1374	0
76	20231025	190700	87127434	1374	1374	1374	1374	0
77	20231025	190600	87127434	1374	1374	1374	1374	0
78	20231025	190500	87127434	1374	1374	1374	1374	0
79	20231025	190400	87127434	1374	1374	1374	1374	0
80	20231025	190300	87127434	1374	1374	1374	1374	0
81	20231025	190200	87127434	1374	1374	1374	1374	0
82	20231025	190100	87127434	1374	1374	1374	1374	0
83	20231025	190000	87127434	1374	1374	1374	1374	0
84	20231025	185900	87127434	1374	1374	1374	1374	0
85	20231025	185800	87127434	1374	1374	1374	1374	0
86	20231025	185700	87127434	1374	1374	1374	1374	0
87	20231025	185600	87127434	1374	1374	1374	1374	0
88	20231025	185500	87127434	1374	1374	1374	1374	0
89	20231025	185400	87127434	1374	1374	1374	1374	0
90	20231025	185300	87127434	1374	1374	1374	1374	0
91	20231025	185200	87127434	1374	1374	1374	1374	0
92	20231025	185100	87127434	1374	1374	1374	1374	1977
93	20231025	185000	87127434	1374	1374	1374	1374	0
94	20231025	184900	87127434	1374	1374	1374	1374	0
95	20231025	184800	87127434	1374	1374	1374	1374	0
96	20231025	184700	87127434	1374	1374	1374	1374	0
97	20231025	184600	87127434	1374	1374	1374	1374	0
98	20231025	184500	87127434	1374	1374	1374	1374	0
99	20231025	184400	87127434	1374	1374	1374	1374	0
100	20231025	184300	87127434	1374	1374	1374	1374	0
101	20231025	184200	87127434	1374	1374	1374	1374	0
102	20231025	184100	87127434	1374	1374	1374	1374	0
103	20231025	184000	87127434	1374	1374	1374	1374	0
104	20231025	183900	87127434	1374	1374	1374	1374	0
105	20231025	183800	87127434	1374	1374	1374	1374	0
106	20231025	183700	87127434	1374	1374	1374	1374	0
107	20231025	183600	87127434	1374	1374	1374	1374	0
108	20231025	183500	87127434	1374	1374	1374	1374	0
109	20231025	183400	87127434	1374	1374	1374	1374	0
110	20231025	183300	87127434	1374	1374	1374	1374	0
111	20231025	183200	87127434	1374	1374	1374	1374	0
112	20231025	183100	87127434	1374	1374	1374	1374	0
113	20231025	183000	87127434	1374	1374	1374	1374	0
114	20231025	182900	87127434	1374	1374	1374	1374	0
115	20231025	182800	87127434	1374	1374	1374	1374	0
116	20231025	182700	87127434	1374	1374	1374	1374	0
117	20231025	182600	87127434	1374	1374	1374	1374	0
118	20231025	182500	87127434	1374	1374	1374	1374	0
119	20231025	182400	87127434	1374	1374	1374	1374	0
120	20231025	182300	87127434	1374	1374	1374	1374	0
121	20231025	182200	87127434	1374	1374	1374	1374	0
122	20231025	182100	87127434	1374	1374	1374	1374	1977
123	20231025	182000	87127434	1374	1374	1374	1374	0
124	20231025	181900	87127434	1374	1374	1374	1374	0
125	20231025	181800	87127434	1374	1374	1374	1374	0
126	20231025	181700	87127434	1374	1374	1374	1374	0
127	20231025	181600	87127434	1374	1374	1374	1374	0
128	20231025	181500	87127434	1374	1374	1374	1374	0
129	20231025	181400	87127434	1374	1374	1374	1374	0
130	20231025	181300	87127434	1374	1374	1374	1374	0
131	20231025	181200	87127434	1374	1374	1374	1374	0
132	20231025	181100	87127434	1374	1374	1374	1374	0
133	20231025	181000	87127434	1374	1374	1374	1374	0
134	20231025	180900	87127434	1374	1374	1374	1374	0
135	20231025	180800	87127434	1374	1374	1374	1374	0
136	20231025	180700	87127434	1374	1374	1374	1374	0
137	20231025	180600	87127434	1374	1374	1374	1374	0
138	20231025	180500	87127434	1374	1374	1374	1374	0
139	20231025	180400	87127434	1374	1374	1374	1374	0
140	20231025	180300	87127434	1374	1374	1374	1374	0
141	20231025	180200	87127434	1374	1374	1374	1374	0
142	20231025	180100	87127434	1374	1374	1374	1374	0
143	20231025	180000	87127434	1374	1374	1374	1374	0
144	20231025	175900	87127434	1374	1374	1374	1374	0
145	20231025	175800	87127434	1374	1374	1374	1374	0
146	20231025	175700	87127434	1374	1374	1374	1374	0
147	20231025	175600	87127434	1374	1374	1374	1374	0
148	20231025	175500	87127434	1374	1374	1374	1374	0
149	20231025	175400	87127434	1374	1374	1374	1374	0
150	20231025	175300	87127434	1374	1374	1374	1374	0
151	20231025	175200	87127434	1374	1374	1374	1374	0
152	20231025	175100	87127434	1374	1374	1374	1374	1977
153	20231025	175000	87127434	1374	1374	1374	1374	0
154	20231025	174900	87127434	1374	1374	1374	1374	0
155	20231025	174800	87127434	1374	1374	1374	1374	0
156	20231025	174700	87127434	1374	1374	1374	1374	0
157	20231025	174600	87127434	1374	1374	1374	1374	0
158	20231025	174500	87127434	1374	1374	1374	1374	0
159	20231025	174400	87127434	1374	1374	1374	1374	0
160	20231025	174300	87127434	1374	1374	1374	1374	0
161	20231025	174200	87127434	1374	1374	1374	1374	0
162	20231025	174100	87127434	1374	1374	1374	1374	0
163	20231025	174000	87127434	1374	1374	1374	1374	0
164	20231025	173900	87127434	1374	1374	1374	1374	0
165	20231025	173800	87127434	1374	1374	1374	1374	0
166	20231025	173700	87127434	1374	1374	1374	1374	0
167	20231025	173600	87127434	1374	1374	1374	1374	0
168	20231025	173500	87127434	1374	1374	1374	1374	0
169	20231025	173400	87127434	1374	1374	1374	1374	0
170	20231025	173300	87127434	1374	1374	1374	1374	0
171	20231025	173200	87127434	1374	1374	1374	1374	0
172	20231025	173100	87127434	1374	1374	1374	1374	0
173	20231025	173000	87127434	1374	1374	1374	1374	0
174	20231025	172900	87127434	1374	1374	1374	1374	0
175	20231025	172800	87127434	1374	1374	1374	1374	0
176	20231025	172700	87127434	1374	1374	1374	1374	0
177	20231025	172600	87127434	1374	1374	1374	1374	0
178	20231025	172500	87127434	1374	1374	1374	1374	0
179	20231025	172400	87127434	1374	1374	1374	1374	0
180	20231025	172300	87127434	1374	1374	1374	1374	0
181	20231025	172200	87127434	1374	1374	1374	1374	0
182	20231025	172100	87127434	1374	1374	1374	1374	1977
183	20231025	172000	87127434	1374	1374	1374	1374	0
184	20231025	171900	87127434	1374	1374	1374	1374	0
185	20231025	171800	87127434	1374	1374	1374	1374	0
186	20231025	171700	87127434	1374	1374	1374	1374	0
187	20231025	171600	87127434	1374	1374	1374	1374	0
188	20231025	171500	87127434	1374	1374	1374	1374	0
189	20231025	171400	87127434	1374	1374	1374	1374	0
190	20231025	171300	87127434	1374	1374	1374	1374	0
191	20231025	171200	87127434	1374	1374	1374	1374	0
192	20231025	171100	87127434	1374	1374	1374	1374	0
193	20231025	171000	87127434	1374	1374	1374	1374	0
194	20231025	170900	87127434	1374	1374	1374	1374	0
195	20231025	170800	87127434	1374	1374	1374	1374	0
196	20231025	170700	87127434	1374	1374	1374	1374	0
197	20231025	170600	87127434	1374	1374	1374	1374	0
198	20231025	170500	87127434	1374	1374	1374	1374	0
199	20231025	170400	87127434	1374	1374	1374	1374	0
200	20231025	170300	87127434	1374	1374	1374	1374	0
201	20231025	170200	87127434	1374	1374	1374	1374	0
202	20231025	170100	87127434	1374	1374	1374	1374	0
203	20231025	170000	87127434	1374	1374	1374	1374	0
204	20231025	165900	87127434	1374	1374	1374	1374	0
205	20231025	165800	87127434	1374	1374	1374	1374	0
206	20231025	165700	87127434	1374	1374	1374	1374	0
207	20231025	165600	87127434	1374	1374	1374	1374	0
208	20231025	165500	87127434	1374	1374	1374	1374	0
209	20231025	165400	87127434	1374	1374	1374	1374	0
210	20231025	165300	87127434	1374	1374	1374	1374	0
211	20231025	165200	87127434	1374	1374	1374	1374	0
212	20231025	165100	87127434	1374	1374	1374	1374	1977
213	20231025	165000	87127434	1374	1374	1374	1374	0
214	20231025	164900	87127434	1374	1374	1374	1374	0
215	20231025	164800	87127434	1374	1374	1374	1374	0
216	20231025	164700	87127434	1374	1374	1374	1374	0
217	20231025	164600	87127434	1374	1374	1374	1374	0
218	20231025	164500	87127434	1374	1374	1374	1374	0
219	20231025	164400	87127434	1374	1374	1374	1374	0
220	20231025	164300	87127434	1374	1374	1374	1374	0
221	20231025	164200	87127434	1374	1374	1374	1374	0
222	20231025	164100	87127434	1374	1374	1374	1374	0
223	20231025	164000	87127434	1374	1374	1374	1374	0
224	20231025	163900	87127434	1374	1374	1374	1374	0
225	20231025	163800	87127434	1374	1374	1374	1374	0
226	20231025	163700	87127434	1374	1374	1374	1374	0
227	20231025	163600	87127434	1374	1374	1374	1374	0
228	20231025	163500	87127434	1374	1374	1374	1374	0
229	20231025	163400	87127434	1374	1374	1374	1374	0
230	20231025	163300	87127434	1374	1374	1374	1374	0
231	20231025	163200	87127434	1374	1374	1374	1374	0
232	20231025	163100	87127434	1374	1374	1374	1374	0
233	20231025	163000	87127434	1374	1374	1374	1374	0
234	20231025	162900	87127434	1374	1374	1374	1374	0
235	20231025	162800	87127434	1374	1374	1374	1374	0
236	20231025	162700	87127434	1374	1374	1374	1374	0
237	20231025	162600	87127434	1374	1374	1374	1374	0
238	20231025	162500	87127434	1374	1374	1374	1374	0
239	20231025	162400	87127434	1374	1374	1374	1374	0
240	20231025	162300	87127434	1374	1374	1374	1374	0
241	20231025	162200	87127434	1374	1374	1374	1374	0
242	20231025	162100	87127434	1374	1374	1374	1374	1977
243	20231025	162000	87127434	1374	1374	1374	1374	0
244	20231025	161900	87127434	1374	1374	1374	1374	0
245	20231025	161800	87127434	1374	1374	1374	1374	0
246	20231025	161700	87127434	1374	1374	1374	1374	0
247	20231025	161600	87127434	1374	1374	1374	1374	0
248	20231025	161500	87127434	1374	1374	1374	1374	0
249	20231025	161400	87127434	1374	1374	1374	1374	0
250	20231025	161300	87127434	1374	1374	1374	1374	0
251	20231025	161200	87127434	1374	1374	1374	1374	0
252	20231025	161100	87127434	1374	1374	1374	1374	0
253	20231025	161000	87127434	1374	1374	1374	1374	0
254	20231025	160900	87127434	1374	1374	1374	1374	0
255	20231025	160800	87127434	1374	1374	1374	1374	0
256	20231025	160700	87127434	1374	1374	1374	1374	0
257	20231025	160600	87127434	1374	1374	1374	1374	0
258	20231025	160500	87127434	1374	1374	1374	1374	0
259	20231025	160400	87127434	1374	1374	1374	1374	0
260	20231025	160300	87127434	1374	1374	1374	1374	0
261	20231025	160200	87127434	1374	1374	1374	1374	0
262	20231025	160100	87127434	1374	1374	1374	1374	0
263	20231025	160000	87127434	1374	1374	1374	1374	0
264	20231025	155900	87127434	1374	1374	1374	1374	0
265	20231025	155800	87127434	1374	1374	1374	1374	0
266	20231025	155700	87127434	1374	1374	1374	1374	0
267	20231025	155600	87127434	1374	1374	1374	1374	0
268	20231025	155500	87127434	1374	1374	1374	1374	0
269	20231025	155400	87127434	1374	1374	1374	1374	0
270	20231025	155300	87127434	1374	1374	1374	1374	0
271	20231025	155200	87127434	1374	1374	1374	1374	0
272	20231025	155100	87127434	1374	1374	1374	1374	1977
273	20231025	155000	87127434	1374	1374	1374	1374	0
274	20231025	154900	87127434	1374	1374	1374	1374	0
275	20231025	154800	87127434	1374	1374	1374	1374	0
276	20231025	154700	87127434	1374	1374	1374	1374	0
277	20231025	154600	87127434	1374	1374	1374	1374	0
278	20231025	154500	87127434	1374	1374	1374	1374	0
279	20231025	154400	87127434	1374	1374	1374	1374	0
280	20231025	154300	87127434	1374	1374	1374	1374	0
281	20231025	154200	87127434	1374	1374	1374	1374	0
282	20231025	154100	87127434	1374	1374	1374	1374	0
283	20231025	154000	87127434	1374	1374	1374	1374	0
284	20231025	153900	87127434	1374	1374	1374	1374	0
285	20231025	153800	87127434	1374	1374	1374	1374	0
286	20231025	153700	87127434	1374	1374	1374	1374	0
287	20231025	153600	87127434	1374	1374	1374	1374	0
288	20231025	153500	87127434	1374	1374	1374	1374	0
289	20231025	153400	87127434	1374	1374	1374	1374	0
290	20231025	153300	87127434	1374	1374	1374	1374	0
291	20231025	153200	87127434	1374	1374	1374	1374	0
292	20231025	153100	87127434	1374	1374	1374	1374	0
293	20231025	153000	87127434	1374	1374	1374	1374	1977
294	20231025	152900	84411036	1373	1373	1373	1373	0
295	20231025	152800	84411036	1373	1373	1373	1373	0
296	20231025	152700	84411036	1373	1373	1373	1373	0
297	20231025	152600	84411036	1373	1373	1373	1373	0
298	20231025	152500	84411036	1373	1373	1373	1373	0
299	20231025	152400	84411036	1373	1373	1373	1373	0
300	20231025	152300	84411036	1373	1373	1373	1373	0
301	20231025	152200	84411036	1373	1373	1373	1373	0
302	20231025	152100	84411036	1373	1373	1373	1373	0
303	20231025	152000	84411036	1373	1373	1373	1373	0
304	20231025	151900	84411036	1373	1373	1373	1373	136
305	20231025	151800	84224308	1371	1371	1371	1371	0
306	20231025	151700	84224308	1371	1371	1371	1371	2
307	20231025	151600	84221566	1373	1373	1373	1373	0
308	20231025	151500	84221566	1373	1373	1373	1373	0
309	20231025	151400	84221566	1373	1373	1373	1373	0
310	20231025	151300	84221566	1373	1373	1373	1373	1
311	20231025	151200	84220193	1371	1373	1373	1371	100
312	20231025	151100	84082993	1373	1373	1373	1373	0
313	20231025	151000	84082993	1373	1373	1373	1373	0
314	20231025	150900	84082993	1373	1373	1373	1373	6
315	20231025	150800	84074755	1373	1373	1373	1373	122
316	20231025	150700	83907249	1373	1373	1373	1373	2
317	20231025	150600	83904503	1371	1371	1371	1371	0
318	20231025	150500	83904503	1371	1372	1372	1371	914
319	20231025	150400	82650500	1372	1372	1372	1372	0
320	20231025	150300	82650500	1372	1372	1372	1372	100
321	20231025	150200	82513300	1373	1373	1373	1373	0
322	20231025	150100	82513300	1373	1371	1373	1371	167
323	20231025	150000	82284179	1371	1371	1371	1371	0
324	20231025	145900	82284179	1371	1371	1371	1371	0
325	20231025	145800	82284179	1371	1371	1371	1371	0
326	20231025	145700	82284179	1371	1371	1371	1371	0
327	20231025	145600	82284179	1371	1371	1371	1371	47
328	20231025	145500	82219742	1371	1371	1371	1371	52
329	20231025	145400	82148450	1373	1373	1373	1373	0
330	20231025	145300	82148450	1373	1373	1373	1373	0
331	20231025	145200	82148450	1373	1373	1373	1373	0
332	20231025	145100	82148450	1373	1373	1373	1373	0
333	20231025	145000	82148450	1373	1373	1373	1373	0
334	20231025	144900	82148450	1373	1373	1373	1373	0
335	20231025	144800	82148450	1373	1373	1373	1373	0
336	20231025	144700	82148450	1373	1373	1373	1373	1
337	20231025	144600	82147077	1371	1371	1371	1371	0
338	20231025	144500	82147077	1371	1371	1371	1371	52
339	20231025	144400	82075785	1373	1373	1373	1373	0
340	20231025	144300	82075785	1373	1373	1373	1373	529
341	20231025	144200	81349468	1373	1373	1373	1373	0
342	20231025	144100	81349468	1373	1373	1373	1373	700
343	20231025	144000	80388368	1373	1373	1373	1373	0
344	20231025	143900	80388368	1373	1373	1373	1373	0
345	20231025	143800	80388368	1373	1373	1373	1373	0
346	20231025	143700	80388368	1373	1373	1373	1373	0
347	20231025	143600	80388368	1373	1373	1373	1373	0
348	20231025	143500	80388368	1373	1373	1373	1373	52
349	20231025	143400	80316972	1373	1373	1373	1373	0
350	20231025	143300	80316972	1373	1373	1373	1373	0
351	20231025	143200	80316972	1373	1373	1373	1373	0
352	20231025	143100	80316972	1373	1373	1373	1373	125
353	20231025	143000	80145347	1373	1374	1374	1373	393
354	20231025	142900	79605395	1374	1374	1374	1374	0
355	20231025	142800	79605395	1374	1374	1374	1374	61
356	20231025	142700	79521581	1374	1374	1374	1374	0
357	20231025	142600	79521581	1374	1374	1374	1374	0
358	20231025	142500	79521581	1374	1374	1374	1374	0
359	20231025	142400	79521581	1374	1374	1374	1374	0
360	20231025	142300	79521581	1374	1374	1374	1374	0
361	20231025	142200	79521581	1374	1374	1374	1374	0
362	20231025	142100	79521581	1374	1374	1374	1374	0
363	20231025	142000	79521581	1374	1374	1374	1374	0
364	20231025	141900	79521581	1374	1374	1374	1374	0
365	20231025	141800	79521581	1374	1374	1374	1374	0
366	20231025	141700	79521581	1374	1374	1374	1374	0
367	20231025	141600	79521581	1374	1374	1374	1374	0
368	20231025	141500	79521581	1374	1374	1374	1374	0
369	20231025	141400	79521581	1374	1374	1374	1374	2
370	20231025	141300	79518833	1373	1373	1373	1373	225
371	20231025	141200	79209908	1374	1374	1374	1374	3
372	20231025	141100	79205786	1373	1373	1373	1373	0
373	20231025	141000	79205786	1373	1373	1373	1373	0
374	20231025	140900	79205786	1373	1373	1373	1373	0
375	20231025	140800	79205786	1373	1372	1373	1371	2670
376	20231025	140700	75540924	1374	1374	1374	1374	0
377	20231025	140600	75540924	1374	1374	1374	1374	0
378	20231025	140500	75540924	1374	1374	1374	1374	0
379	20231025	140400	75540924	1374	1374	1374	1374	0
380	20231025	140300	75540924	1374	1374	1374	1374	6
381	20231025	140200	75532680	1374	1374	1374	1374	0
382	20231025	140100	75532680	1374	1374	1374	1374	0
383	20231025	140000	75532680	1374	1374	1374	1374	0
384	20231025	135900	75532680	1374	1374	1374	1374	1
385	20231025	135800	75531306	1374	1374	1374	1374	60
386	20231025	135700	75448866	1372	1372	1372	1372	1152
387	20231025	135600	73868322	1374	1374	1374	1374	0
388	20231025	135500	73868322	1374	1374	1374	1374	424
389	20231025	135400	73285746	1374	1374	1374	1374	0
390	20231025	135300	73285746	1374	1374	1374	1374	0
391	20231025	135200	73285746	1374	1374	1374	1374	0
392	20231025	135100	73285746	1374	1374	1374	1374	0
393	20231025	135000	73285746	1374	1374	1374	1374	0
394	20231025	134900	73285746	1374	1374	1374	1374	225
395	20231025	134800	72976596	1374	1374	1374	1374	0
396	20231025	134700	72976596	1374	1374	1374	1374	0
397	20231025	134600	72976596	1374	1374	1374	1374	0
398	20231025	134500	72976596	1374	1374	1374	1374	0
399	20231025	134400	72976596	1374	1374	1374	1374	0
400	20231025	134300	72976596	1374	1374	1374	1374	0
401	20231025	134200	72976596	1374	1374	1374	1374	0
402	20231025	134100	72976596	1374	1374	1374	1374	0
403	20231025	134000	72976596	1374	1374	1374	1374	0
404	20231025	133900	72976596	1374	1374	1374	1374	0
405	20231025	133800	72976596	1374	1374	1374	1374	0
406	20231025	133700	72976596	1374	1374	1374	1374	49
407	20231025	133600	72909270	1373	1373	1373	1373	2012
408	20231025	133500	70146794	1372	1372	1372	1372	0
409	20231025	133400	70146794	1372	1372	1372	1372	0
410	20231025	133300	70146794	1372	1372	1372	1372	0
411	20231025	133200	70146794	1372	1372	1372	1372	73
412	20231025	133100	70046638	1372	1372	1372	1372	2000
413	20231025	133000	67302638	1373	1373	1373	1373	0
414	20231025	132900	67302638	1373	1373	1373	1373	60
415	20231025	132800	67220258	1371	1371	1371	1371	0
416	20231025	132700	67220258	1371	1371	1371	1371	0
417	20231025	132600	67220258	1371	1371	1371	1371	0
418	20231025	132500	67220258	1371	1371	1371	1371	0
419	20231025	132400	67220258	1371	1371	1371	1371	366
420	20231025	132300	66718472	1371	1371	1371	1371	0
421	20231025	132200	66718472	1371	1371	1371	1371	0
422	20231025	132100	66718472	1371	1371	1371	1371	1
423	20231025	132000	66717101	1373	1373	1373	1373	0
424	20231025	131900	66717101	1373	1373	1373	1373	0
425	20231025	131800	66717101	1373	1373	1373	1373	10
426	20231025	131700	66703371	1373	1373	1373	1373	0
427	20231025	131600	66703371	1373	1373	1373	1373	728
428	20231025	131500	65703827	1373	1373	1373	1373	0
429	20231025	131400	65703827	1373	1373	1373	1373	0
430	20231025	131300	65703827	1373	1373	1373	1373	0
431	20231025	131200	65703827	1373	1373	1373	1373	1
432	20231025	131100	65702454	1371	1371	1371	1371	0
433	20231025	131000	65702454	1371	1371	1371	1371	0
434	20231025	130900	65702454	1371	1371	1371	1371	0
435	20231025	130800	65702454	1371	1371	1371	1371	0
436	20231025	130700	65702454	1371	1371	1371	1371	0
437	20231025	130600	65702454	1371	1371	1371	1371	0
438	20231025	130500	65702454	1371	1371	1371	1371	0
439	20231025	130400	65702454	1371	1371	1371	1371	0
440	20231025	130300	65702454	1371	1371	1371	1371	0
441	20231025	130200	65702454	1371	1371	1371	1371	0
442	20231025	130100	65702454	1371	1371	1371	1371	0
443	20231025	130000	65702454	1371	1372	1372	1371	1535
444	20231025	125900	63597097	1373	1373	1373	1373	0
445	20231025	125800	63597097	1373	1373	1373	1373	0
446	20231025	125700	63597097	1373	1373	1373	1373	0
447	20231025	125600	63597097	1373	1373	1373	1373	0
448	20231025	125500	63597097	1373	1373	1373	1373	0
449	20231025	125400	63597097	1373	1373	1373	1373	0
450	20231025	125300	63597097	1373	1373	1373	1373	0
451	20231025	125200	63597097	1373	1373	1373	1373	728
452	20231025	125100	62597553	1372	1372	1372	1372	0
453	20231025	125000	62597553	1372	1372	1372	1372	0
454	20231025	124900	62597553	1372	1372	1372	1372	0
455	20231025	124800	62597553	1372	1372	1372	1372	0
456	20231025	124700	62597553	1372	1372	1372	1372	0
457	20231025	124600	62597553	1372	1372	1372	1372	0
458	20231025	124500	62597553	1372	1372	1372	1372	0
459	20231025	124400	62597553	1372	1372	1372	1372	3
460	20231025	124300	62593437	1373	1373	1373	1373	0
461	20231025	124200	62593437	1373	1373	1373	1373	1
462	20231025	124100	62592064	1373	1373	1373	1373	10
463	20231025	124000	62578334	1373	1373	1373	1373	0
464	20231025	123900	62578334	1373	1373	1373	1373	0
465	20231025	123800	62578334	1373	1373	1373	1373	1500
466	20231025	123700	60518834	1372	1372	1372	1372	0
467	20231025	123600	60518834	1372	1372	1372	1372	0
468	20231025	123500	60518834	1372	1372	1372	1372	0
469	20231025	123400	60518834	1372	1372	1372	1372	0
470	20231025	123300	60518834	1372	1372	1372	1372	0
471	20231025	123200	60518834	1372	1372	1372	1372	0
472	20231025	123100	60518834	1372	1372	1372	1372	0
473	20231025	123000	60518834	1372	1372	1372	1372	0
474	20231025	122900	60518834	1372	1372	1372	1372	0
475	20231025	122800	60518834	1372	1373	1373	1372	2538
476	20231025	122700	57034170	1373	1373	1373	1373	2
477	20231025	122600	57031424	1376	1376	1376	1376	0
478	20231025	122500	57031424	1376	1376	1376	1376	0
479	20231025	122400	57031424	1376	1376	1376	1376	0
480	20231025	122300	57031424	1376	1376	1376	1376	0
481	20231025	122200	57031424	1376	1376	1376	1376	0
482	20231025	122100	57031424	1376	1376	1376	1376	0
483	20231025	122000	57031424	1376	1376	1376	1376	0
484	20231025	121900	57031424	1376	1376	1376	1376	0
485	20231025	121800	57031424	1376	1376	1376	1376	0
486	20231025	121700	57031424	1376	1376	1376	1376	0
487	20231025	121600	57031424	1376	1376	1376	1376	0
488	20231025	121500	57031424	1376	1376	1376	1376	0
489	20231025	121400	57031424	1376	1376	1376	1376	0
490	20231025	121300	57031424	1376	1373	1376	1373	71
491	20231025	121200	56933938	1373	1373	1373	1373	0
492	20231025	121100	56933938	1373	1373	1373	1373	0
493	20231025	121000	56933938	1373	1373	1373	1373	0
494	20231025	120900	56933938	1373	1373	1373	1373	0
495	20231025	120800	56933938	1373	1373	1373	1373	0
496	20231025	120700	56933938	1373	1373	1373	1373	0
497	20231025	120600	56933938	1373	1373	1373	1373	0
498	20231025	120500	56933938	1373	1373	1373	1373	0
499	20231025	120400	56933938	1373	1373	1373	1373	0
500	20231025	120300	56933938	1373	1373	1373	1373	0
501	20231025	120200	56933938	1373	1373	1373	1373	0
502	20231025	120100	56933938	1373	1373	1373	1373	10
503	20231025	120000	56920208	1373	1373	1373	1373	0
504	20231025	115900	56920208	1373	1373	1373	1373	15
505	20231025	115800	56899613	1373	1373	1373	1373	0
506	20231025	115700	56899613	1373	1373	1373	1373	0
507	20231025	115600	56899613	1373	1373	1373	1373	0
508	20231025	115500	56899613	1373	1373	1373	1373	0
509	20231025	115400	56899613	1373	1373	1373	1373	2
510	20231025	115300	56896867	1373	1373	1373	1373	8
511	20231025	115200	56885883	1371	1371	1371	1371	0
512	20231025	115100	56885883	1371	1371	1371	1371	0
513	20231025	115000	56885883	1371	1375	1375	1371	3500
514	20231025	114900	52081132	1376	1376	1376	1376	27
515	20231025	114800	52043980	1377	1377	1377	1377	14
516	20231025	114700	52024702	1377	1377	1377	1377	14
517	20231025	114600	52005424	1377	1377	1377	1377	22
518	20231025	114500	51975130	1375	1375	1375	1375	661
519	20231025	114400	51066255	1375	1374	1375	1374	1908
520	20231025	114300	48444581	1374	1374	1374	1374	378
521	20231025	114200	47925209	1374	1373	1374	1373	54
522	20231025	114100	47851043	1374	1373	1374	1373	150
523	20231025	114000	47645079	1374	1374	1374	1374	14
524	20231025	113900	47625843	1374	1374	1374	1374	0
525	20231025	113800	47625843	1374	1374	1374	1374	0
526	20231025	113700	47625843	1374	1374	1374	1374	3
527	20231025	113600	47621721	1373	1373	1373	1373	0
528	20231025	113500	47621721	1373	1373	1373	1373	0
529	20231025	113400	47621721	1373	1373	1373	1373	30
530	20231025	113300	47580531	1374	1374	1374	1374	9
531	20231025	113200	47568165	1373	1373	1373	1373	0
532	20231025	113100	47568165	1373	1373	1373	1373	0
533	20231025	113000	47568165	1373	1373	1373	1373	0
534	20231025	112900	47568165	1373	1373	1373	1373	0
535	20231025	112800	47568165	1373	1373	1373	1373	103
536	20231025	112700	47426746	1374	1374	1374	1374	0
537	20231025	112600	47426746	1374	1374	1374	1374	9
538	20231025	112500	47414380	1374	1374	1374	1374	0
539	20231025	112400	47414380	1374	1374	1374	1374	0
540	20231025	112300	47414380	1374	1374	1374	1374	0
541	20231025	112200	47414380	1374	1374	1374	1374	0
542	20231025	112100	47414380	1374	1374	1374	1374	9
543	20231025	112000	47402014	1374	1374	1374	1374	0
544	20231025	111900	47402014	1374	1374	1374	1374	0
545	20231025	111800	47402014	1374	1374	1374	1374	0
546	20231025	111700	47402014	1374	1374	1374	1374	2
547	20231025	111600	47399266	1374	1374	1374	1374	9
548	20231025	111500	47386900	1374	1374	1374	1374	0
549	20231025	111400	47386900	1374	1374	1374	1374	0
550	20231025	111300	47386900	1374	1374	1374	1374	34
551	20231025	111200	47340184	1374	1374	1374	1374	0
552	20231025	111100	47340184	1374	1374	1374	1374	26
553	20231025	111000	47304460	1373	1373	1373	1373	0
554	20231025	110900	47304460	1373	1373	1373	1373	0
555	20231025	110800	47304460	1373	1373	1373	1373	0
556	20231025	110700	47304460	1373	1373	1373	1373	1544
557	20231025	110600	45184548	1373	1373	1373	1373	9
558	20231025	110500	45172191	1373	1373	1373	1373	30
559	20231025	110400	45131001	1373	1373	1373	1373	38
560	20231025	110300	45078827	1373	1373	1373	1373	0
561	20231025	110200	45078827	1373	1373	1373	1373	0
562	20231025	110100	45078827	1373	1373	1373	1373	14
563	20231025	110000	45059605	1373	1373	1373	1373	1
564	20231025	105900	45058232	1373	1373	1373	1373	0
565	20231025	105800	45058232	1373	1373	1373	1373	16
566	20231025	105700	45036264	1373	1373	1373	1373	0
567	20231025	105600	45036264	1373	1373	1373	1373	1
568	20231025	105500	45034891	1372	1372	1372	1372	0
569	20231025	105400	45034891	1372	1372	1372	1372	0
570	20231025	105300	45034891	1372	1372	1372	1372	0
571	20231025	105200	45034891	1372	1372	1372	1372	74
572	20231025	105100	44933363	1373	1373	1373	1373	0
573	20231025	105000	44933363	1373	1372	1373	1372	178
574	20231025	104900	44689107	1371	1371	1371	1371	6
575	20231025	104800	44680881	1372	1372	1372	1372	0
576	20231025	104700	44680881	1372	1372	1372	1372	8
577	20231025	104600	44669905	1373	1373	1373	1373	8
578	20231025	104500	44658921	1374	1374	1374	1374	0
579	20231025	104400	44658921	1374	1374	1374	1374	0
580	20231025	104300	44658921	1374	1374	1374	1374	0
581	20231025	104200	44658921	1374	1374	1374	1374	0
582	20231025	104100	44658921	1374	1374	1374	1374	0
583	20231025	104000	44658921	1374	1374	1374	1374	0
584	20231025	103900	44658921	1374	1374	1374	1374	0
585	20231025	103800	44658921	1374	1374	1374	1374	0
586	20231025	103700	44658921	1374	1374	1374	1374	0
587	20231025	103600	44658921	1374	1374	1374	1374	0
588	20231025	103500	44658921	1374	1374	1374	1374	0
589	20231025	103400	44658921	1374	1374	1374	1374	0
590	20231025	103300	44658921	1374	1374	1374	1374	0
591	20231025	103200	44658921	1374	1374	1374	1374	1
592	20231025	103100	44657547	1375	1375	1375	1375	0
593	20231025	103000	44657547	1375	1375	1375	1375	0
594	20231025	102900	44657547	1375	1375	1375	1375	2
595	20231025	102800	44654797	1375	1375	1375	1375	0
596	20231025	102700	44654797	1375	1375	1375	1375	0
597	20231025	102600	44654797	1375	1375	1375	1375	0
598	20231025	102500	44654797	1375	1375	1375	1375	145
599	20231025	102400	44455422	1375	1375	1375	1375	0
600	20231025	102300	44455422	1375	1375	1375	1375	0
601	20231025	102200	44455422	1375	1375	1375	1375	0
602	20231025	102100	44455422	1375	1375	1375	1375	0
603	20231025	102000	44455422	1375	1374	1375	1374	364
604	20231025	101900	43954942	1368	1368	1368	1368	0
605	20231025	101800	43954942	1368	1368	1368	1368	0
606	20231025	101700	43954942	1368	1368	1368	1368	799
607	20231025	101600	42861910	1368	1374	1375	1368	1518
608	20231025	101500	40778281	1374	1374	1374	1374	10
609	20231025	101400	40764541	1374	1374	1374	1374	0
610	20231025	101300	40764541	1374	1375	1375	1374	29
611	20231025	101200	40724669	1374	1374	1375	1374	931
612	20231025	101100	39445450	1374	1374	1374	1374	0
613	20231025	101000	39445450	1374	1374	1374	1374	680
614	20231025	100900	38511130	1375	1375	1375	1375	0
615	20231025	100800	38511130	1375	1375	1375	1375	0
616	20231025	100700	38511130	1375	1375	1375	1375	0
617	20231025	100600	38511130	1375	1375	1375	1375	0
618	20231025	100500	38511130	1375	1372	1375	1372	685
619	20231025	100400	37570176	1373	1375	1375	1373	3922
620	20231025	100300	32184633	1375	1373	1375	1373	100
621	20231025	100200	32047250	1373	1373	1373	1373	70
622	20231025	100100	31951140	1373	1373	1373	1373	201
623	20231025	100000	31675167	1358	1359	1374	1358	755
624	20231025	095900	30645858	1355	1358	1358	1355	345
625	20231025	095800	30177912	1357	1357	1357	1357	0
626	20231025	095700	30177912	1357	1357	1357	1357	106
627	20231025	095600	30034070	1356	1356	1356	1356	67
628	20231025	095500	29943218	1356	1354	1356	1354	692
629	20231025	095400	29005746	1354	1354	1354	1354	0
630	20231025	095300	29005746	1354	1354	1354	1354	0
631	20231025	095200	29005746	1354	1354	1354	1354	0
632	20231025	095100	29005746	1354	1354	1354	1354	52
633	20231025	095000	28935338	1356	1356	1356	1356	681
634	20231025	094900	28011902	1354	1354	1354	1354	0
635	20231025	094800	28011902	1354	1354	1354	1354	0
636	20231025	094700	28011902	1354	1354	1354	1354	0
637	20231025	094600	28011902	1354	1354	1354	1354	5
638	20231025	094500	28005132	1354	1354	1354	1354	0
639	20231025	094400	28005132	1354	1354	1354	1354	0
640	20231025	094300	28005132	1354	1354	1354	1354	50
641	20231025	094200	27937432	1354	1354	1354	1354	0
642	20231025	094100	27937432	1354	1354	1354	1354	0
643	20231025	094000	27937432	1354	1354	1354	1354	0
644	20231025	093900	27937432	1354	1354	1354	1354	0
645	20231025	093800	27937432	1354	1354	1354	1354	0
646	20231025	093700	27937432	1354	1354	1354	1354	0
647	20231025	093600	27937432	1354	1354	1354	1354	0
648	20231025	093500	27937432	1354	1354	1354	1354	0
649	20231025	093400	27937432	1354	1353	1354	1353	1255
650	20231025	093300	26239260	1353	1353	1353	1353	2
651	20231025	093200	26236554	1347	1347	1347	1347	0
652	20231025	093100	26236554	1347	1347	1347	1347	0
653	20231025	093000	26236554	1347	1347	1347	1347	30
654	20231025	092900	26196144	1349	1349	1349	1349	0
655	20231025	092800	26196144	1349	1349	1349	1349	0
656	20231025	092700	26196144	1349	1347	1349	1347	9060
657	20231025	092600	13984574	1343	1343	1343	1343	759
658	20231025	092500	12965237	1343	1343	1343	1343	0
659	20231025	092400	12965237	1343	1343	1343	1343	0
660	20231025	092300	12965237	1343	1343	1343	1343	72
661	20231025	092200	12868541	1342	1343	1343	1342	500
662	20231025	092100	12197532	1342	1342	1342	1342	0
663	20231025	092000	12197532	1342	1342	1342	1342	0
664	20231025	091900	12197532	1342	1342	1342	1342	128
665	20231025	091800	12025756	1342	1342	1342	1342	0
666	20231025	091700	12025756	1342	1342	1342	1342	0
667	20231025	091600	12025756	1342	1342	1342	1342	0
668	20231025	091500	12025756	1342	1344	1344	1342	540
669	20231025	091400	11300807	1344	1344	1344	1344	7
670	20231025	091300	11291399	1349	1349	1349	1349	0
671	20231025	091200	11291399	1349	1349	1349	1349	50
672	20231025	091100	11223949	1349	1349	1349	1349	1000
673	20231025	091000	9874949	1349	1349	1349	1349	1964
674	20231025	090900	7225513	1349	1349	1349	1349	0
675	20231025	090800	7225513	1349	1355	1355	1349	3111
676	20231025	090700	3024550	1361	1361	1361	1361	0
677	20231025	090600	3024550	1361	1361	1361	1361	0
678	20231025	090500	3024550	1361	1361	1361	1361	8
679	20231025	090400	3013662	1364	1364	1364	1364	0
680	20231025	090300	3013662	1364	1358	1364	1358	734
681	20231025	090200	2013763	1355	1355	1355	1355	0
682	20231025	090100	2013763	1355	1355	1355	1355	334
683	20231025	090000	1561193	1355	1349	1355	1349	1156