KissMeData/084440/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194100	83863288	1593	1593	1593	1593	2004
3	20231025	194000	83863288	1593	1593	1593	1593	0
4	20231025	193900	83863288	1593	1593	1593	1593	0
5	20231025	193800	83863288	1593	1593	1593	1593	0
6	20231025	193700	83863288	1593	1593	1593	1593	0
7	20231025	193600	83863288	1593	1593	1593	1593	0
8	20231025	193500	83863288	1593	1593	1593	1593	0
9	20231025	193400	83863288	1593	1593	1593	1593	0
10	20231025	193300	83863288	1593	1593	1593	1593	0
11	20231025	193200	83863288	1593	1593	1593	1593	0
12	20231025	193100	83863288	1593	1593	1593	1593	0
13	20231025	193000	83863288	1593	1593	1593	1593	0
14	20231025	192900	83863288	1593	1593	1593	1593	0
15	20231025	192800	83863288	1593	1593	1593	1593	0
16	20231025	192700	83863288	1593	1593	1593	1593	0
17	20231025	192600	83863288	1593	1593	1593	1593	0
18	20231025	192500	83863288	1593	1593	1593	1593	0
19	20231025	192400	83863288	1593	1593	1593	1593	0
20	20231025	192300	83863288	1593	1593	1593	1593	0
21	20231025	192200	83863288	1593	1593	1593	1593	0
22	20231025	192100	83863288	1593	1593	1593	1593	0
23	20231025	192000	83863288	1593	1593	1593	1593	0
24	20231025	191900	83863288	1593	1593	1593	1593	0
25	20231025	191800	83863288	1593	1593	1593	1593	0
26	20231025	191700	83863288	1593	1593	1593	1593	0
27	20231025	191600	83863288	1593	1593	1593	1593	0
28	20231025	191500	83863288	1593	1593	1593	1593	0
29	20231025	191400	83863288	1593	1593	1593	1593	0
30	20231025	191300	83863288	1593	1593	1593	1593	0
31	20231025	191200	83863288	1593	1593	1593	1593	0
32	20231025	191100	83863288	1593	1593	1593	1593	2004
33	20231025	191000	83863288	1593	1593	1593	1593	0
34	20231025	190900	83863288	1593	1593	1593	1593	0
35	20231025	190800	83863288	1593	1593	1593	1593	0
36	20231025	190700	83863288	1593	1593	1593	1593	0
37	20231025	190600	83863288	1593	1593	1593	1593	0
38	20231025	190500	83863288	1593	1593	1593	1593	0
39	20231025	190400	83863288	1593	1593	1593	1593	0
40	20231025	190300	83863288	1593	1593	1593	1593	0
41	20231025	190200	83863288	1593	1593	1593	1593	0
42	20231025	190100	83863288	1593	1593	1593	1593	0
43	20231025	190000	83863288	1593	1593	1593	1593	0
44	20231025	185900	83863288	1593	1593	1593	1593	0
45	20231025	185800	83863288	1593	1593	1593	1593	0
46	20231025	185700	83863288	1593	1593	1593	1593	0
47	20231025	185600	83863288	1593	1593	1593	1593	0
48	20231025	185500	83863288	1593	1593	1593	1593	0
49	20231025	185400	83863288	1593	1593	1593	1593	0
50	20231025	185300	83863288	1593	1593	1593	1593	0
51	20231025	185200	83863288	1593	1593	1593	1593	0
52	20231025	185100	83863288	1593	1593	1593	1593	0
53	20231025	185000	83863288	1593	1593	1593	1593	0
54	20231025	184900	83863288	1593	1593	1593	1593	0
55	20231025	184800	83863288	1593	1593	1593	1593	0
56	20231025	184700	83863288	1593	1593	1593	1593	0
57	20231025	184600	83863288	1593	1593	1593	1593	0
58	20231025	184500	83863288	1593	1593	1593	1593	0
59	20231025	184400	83863288	1593	1593	1593	1593	0
60	20231025	184300	83863288	1593	1593	1593	1593	0
61	20231025	184200	83863288	1593	1593	1593	1593	0
62	20231025	184100	83863288	1593	1593	1593	1593	2004
63	20231025	184000	83863288	1593	1593	1593	1593	0
64	20231025	183900	83863288	1593	1593	1593	1593	0
65	20231025	183800	83863288	1593	1593	1593	1593	0
66	20231025	183700	83863288	1593	1593	1593	1593	0
67	20231025	183600	83863288	1593	1593	1593	1593	0
68	20231025	183500	83863288	1593	1593	1593	1593	0
69	20231025	183400	83863288	1593	1593	1593	1593	0
70	20231025	183300	83863288	1593	1593	1593	1593	0
71	20231025	183200	83863288	1593	1593	1593	1593	0
72	20231025	183100	83863288	1593	1593	1593	1593	0
73	20231025	183000	83863288	1593	1593	1593	1593	0
74	20231025	182900	83863288	1593	1593	1593	1593	0
75	20231025	182800	83863288	1593	1593	1593	1593	0
76	20231025	182700	83863288	1593	1593	1593	1593	0
77	20231025	182600	83863288	1593	1593	1593	1593	0
78	20231025	182500	83863288	1593	1593	1593	1593	0
79	20231025	182400	83863288	1593	1593	1593	1593	0
80	20231025	182300	83863288	1593	1593	1593	1593	0
81	20231025	182200	83863288	1593	1593	1593	1593	0
82	20231025	182100	83863288	1593	1593	1593	1593	0
83	20231025	182000	83863288	1593	1593	1593	1593	0
84	20231025	181900	83863288	1593	1593	1593	1593	0
85	20231025	181800	83863288	1593	1593	1593	1593	0
86	20231025	181700	83863288	1593	1593	1593	1593	0
87	20231025	181600	83863288	1593	1593	1593	1593	0
88	20231025	181500	83863288	1593	1593	1593	1593	0
89	20231025	181400	83863288	1593	1593	1593	1593	0
90	20231025	181300	83863288	1593	1593	1593	1593	0
91	20231025	181200	83863288	1593	1593	1593	1593	0
92	20231025	181100	83863288	1593	1593	1593	1593	2004
93	20231025	181000	83863288	1593	1593	1593	1593	0
94	20231025	180900	83863288	1593	1593	1593	1593	0
95	20231025	180800	83863288	1593	1593	1593	1593	0
96	20231025	180700	83863288	1593	1593	1593	1593	0
97	20231025	180600	83863288	1593	1593	1593	1593	0
98	20231025	180500	83863288	1593	1593	1593	1593	0
99	20231025	180400	83863288	1593	1593	1593	1593	0
100	20231025	180300	83863288	1593	1593	1593	1593	0
101	20231025	180200	83863288	1593	1593	1593	1593	0
102	20231025	180100	83863288	1593	1593	1593	1593	0
103	20231025	180000	83863288	1593	1593	1593	1593	0
104	20231025	175900	83863288	1593	1593	1593	1593	0
105	20231025	175800	83863288	1593	1593	1593	1593	0
106	20231025	175700	83863288	1593	1593	1593	1593	0
107	20231025	175600	83863288	1593	1593	1593	1593	0
108	20231025	175500	83863288	1593	1593	1593	1593	0
109	20231025	175400	83863288	1593	1593	1593	1593	0
110	20231025	175300	83863288	1593	1593	1593	1593	0
111	20231025	175200	83863288	1593	1593	1593	1593	0
112	20231025	175100	83863288	1593	1593	1593	1593	0
113	20231025	175000	83863288	1593	1593	1593	1593	0
114	20231025	174900	83863288	1593	1593	1593	1593	0
115	20231025	174800	83863288	1593	1593	1593	1593	0
116	20231025	174700	83863288	1593	1593	1593	1593	0
117	20231025	174600	83863288	1593	1593	1593	1593	0
118	20231025	174500	83863288	1593	1593	1593	1593	0
119	20231025	174400	83863288	1593	1593	1593	1593	0
120	20231025	174300	83863288	1593	1593	1593	1593	0
121	20231025	174200	83863288	1593	1593	1593	1593	0
122	20231025	174100	83863288	1593	1593	1593	1593	2004
123	20231025	174000	83863288	1593	1593	1593	1593	0
124	20231025	173900	83863288	1593	1593	1593	1593	0
125	20231025	173800	83863288	1593	1593	1593	1593	0
126	20231025	173700	83863288	1593	1593	1593	1593	0
127	20231025	173600	83863288	1593	1593	1593	1593	0
128	20231025	173500	83863288	1593	1593	1593	1593	0
129	20231025	173400	83863288	1593	1593	1593	1593	0
130	20231025	173300	83863288	1593	1593	1593	1593	0
131	20231025	173200	83863288	1593	1593	1593	1593	0
132	20231025	173100	83863288	1593	1593	1593	1593	0
133	20231025	173000	83863288	1593	1593	1593	1593	0
134	20231025	172900	83863288	1593	1593	1593	1593	0
135	20231025	172800	83863288	1593	1593	1593	1593	0
136	20231025	172700	83863288	1593	1593	1593	1593	0
137	20231025	172600	83863288	1593	1593	1593	1593	0
138	20231025	172500	83863288	1593	1593	1593	1593	0
139	20231025	172400	83863288	1593	1593	1593	1593	0
140	20231025	172300	83863288	1593	1593	1593	1593	0
141	20231025	172200	83863288	1593	1593	1593	1593	0
142	20231025	172100	83863288	1593	1593	1593	1593	0
143	20231025	172000	83863288	1593	1593	1593	1593	0
144	20231025	171900	83863288	1593	1593	1593	1593	0
145	20231025	171800	83863288	1593	1593	1593	1593	0
146	20231025	171700	83863288	1593	1593	1593	1593	0
147	20231025	171600	83863288	1593	1593	1593	1593	0
148	20231025	171500	83863288	1593	1593	1593	1593	0
149	20231025	171400	83863288	1593	1593	1593	1593	0
150	20231025	171300	83863288	1593	1593	1593	1593	0
151	20231025	171200	83863288	1593	1593	1593	1593	0
152	20231025	171100	83863288	1593	1593	1593	1593	2004
153	20231025	171000	83863288	1593	1593	1593	1593	0
154	20231025	170900	83863288	1593	1593	1593	1593	0
155	20231025	170800	83863288	1593	1593	1593	1593	0
156	20231025	170700	83863288	1593	1593	1593	1593	0
157	20231025	170600	83863288	1593	1593	1593	1593	0
158	20231025	170500	83863288	1593	1593	1593	1593	0
159	20231025	170400	83863288	1593	1593	1593	1593	0
160	20231025	170300	83863288	1593	1593	1593	1593	0
161	20231025	170200	83863288	1593	1593	1593	1593	0
162	20231025	170100	83863288	1593	1593	1593	1593	0
163	20231025	170000	83863288	1593	1593	1593	1593	0
164	20231025	165900	83863288	1593	1593	1593	1593	0
165	20231025	165800	83863288	1593	1593	1593	1593	0
166	20231025	165700	83863288	1593	1593	1593	1593	0
167	20231025	165600	83863288	1593	1593	1593	1593	0
168	20231025	165500	83863288	1593	1593	1593	1593	0
169	20231025	165400	83863288	1593	1593	1593	1593	0
170	20231025	165300	83863288	1593	1593	1593	1593	0
171	20231025	165200	83863288	1593	1593	1593	1593	0
172	20231025	165100	83863288	1593	1593	1593	1593	0
173	20231025	165000	83863288	1593	1593	1593	1593	0
174	20231025	164900	83863288	1593	1593	1593	1593	0
175	20231025	164800	83863288	1593	1593	1593	1593	0
176	20231025	164700	83863288	1593	1593	1593	1593	0
177	20231025	164600	83863288	1593	1593	1593	1593	0
178	20231025	164500	83863288	1593	1593	1593	1593	0
179	20231025	164400	83863288	1593	1593	1593	1593	0
180	20231025	164300	83863288	1593	1593	1593	1593	0
181	20231025	164200	83863288	1593	1593	1593	1593	0
182	20231025	164100	83863288	1593	1593	1593	1593	2004
183	20231025	164000	83863288	1593	1593	1593	1593	0
184	20231025	163900	83863288	1593	1593	1593	1593	0
185	20231025	163800	83863288	1593	1593	1593	1593	0
186	20231025	163700	83863288	1593	1593	1593	1593	0
187	20231025	163600	83863288	1593	1593	1593	1593	0
188	20231025	163500	83863288	1593	1593	1593	1593	0
189	20231025	163400	83863288	1593	1593	1593	1593	0
190	20231025	163300	83863288	1593	1593	1593	1593	0
191	20231025	163200	83863288	1593	1593	1593	1593	0
192	20231025	163100	83863288	1593	1593	1593	1593	0
193	20231025	163000	83863288	1593	1593	1593	1593	0
194	20231025	162900	83863288	1593	1593	1593	1593	0
195	20231025	162800	83863288	1593	1593	1593	1593	0
196	20231025	162700	83863288	1593	1593	1593	1593	0
197	20231025	162600	83863288	1593	1593	1593	1593	0
198	20231025	162500	83863288	1593	1593	1593	1593	0
199	20231025	162400	83863288	1593	1593	1593	1593	0
200	20231025	162300	83863288	1593	1593	1593	1593	0
201	20231025	162200	83863288	1593	1593	1593	1593	0
202	20231025	162100	83863288	1593	1593	1593	1593	0
203	20231025	162000	83863288	1593	1593	1593	1593	0
204	20231025	161900	83863288	1593	1593	1593	1593	0
205	20231025	161800	83863288	1593	1593	1593	1593	0
206	20231025	161700	83863288	1593	1593	1593	1593	0
207	20231025	161600	83863288	1593	1593	1593	1593	0
208	20231025	161500	83863288	1593	1593	1593	1593	0
209	20231025	161400	83863288	1593	1593	1593	1593	0
210	20231025	161300	83863288	1593	1593	1593	1593	0
211	20231025	161200	83863288	1593	1593	1593	1593	0
212	20231025	161100	83863288	1593	1593	1593	1593	2004
213	20231025	161000	83863288	1593	1593	1593	1593	0
214	20231025	160900	83863288	1593	1593	1593	1593	0
215	20231025	160800	83863288	1593	1593	1593	1593	0
216	20231025	160700	83863288	1593	1593	1593	1593	0
217	20231025	160600	83863288	1593	1593	1593	1593	0
218	20231025	160500	83863288	1593	1593	1593	1593	0
219	20231025	160400	83863288	1593	1593	1593	1593	0
220	20231025	160300	83863288	1593	1593	1593	1593	0
221	20231025	160200	83863288	1593	1593	1593	1593	0
222	20231025	160100	83863288	1593	1593	1593	1593	0
223	20231025	160000	83863288	1593	1593	1593	1593	0
224	20231025	155900	83863288	1593	1593	1593	1593	0
225	20231025	155800	83863288	1593	1593	1593	1593	0
226	20231025	155700	83863288	1593	1593	1593	1593	0
227	20231025	155600	83863288	1593	1593	1593	1593	0
228	20231025	155500	83863288	1593	1593	1593	1593	0
229	20231025	155400	83863288	1593	1593	1593	1593	0
230	20231025	155300	83863288	1593	1593	1593	1593	0
231	20231025	155200	83863288	1593	1593	1593	1593	0
232	20231025	155100	83863288	1593	1593	1593	1593	0
233	20231025	155000	83863288	1593	1593	1593	1593	0
234	20231025	154900	83863288	1593	1593	1593	1593	0
235	20231025	154800	83863288	1593	1593	1593	1593	0
236	20231025	154700	83863288	1593	1593	1593	1593	0
237	20231025	154600	83863288	1593	1593	1593	1593	0
238	20231025	154500	83863288	1593	1593	1593	1593	0
239	20231025	154400	83863288	1593	1593	1593	1593	0
240	20231025	154300	83863288	1593	1593	1593	1593	0
241	20231025	154200	83863288	1593	1593	1593	1593	0
242	20231025	154100	83863288	1593	1593	1593	1593	2004
243	20231025	154000	83863288	1593	1593	1593	1593	0
244	20231025	153900	83863288	1593	1593	1593	1593	0
245	20231025	153800	83863288	1593	1593	1593	1593	0
246	20231025	153700	83863288	1593	1593	1593	1593	0
247	20231025	153600	83863288	1593	1593	1593	1593	0
248	20231025	153500	83863288	1593	1593	1593	1593	0
249	20231025	153400	83863288	1593	1593	1593	1593	0
250	20231025	153300	83863288	1593	1593	1593	1593	0
251	20231025	153200	83863288	1593	1593	1593	1593	0
252	20231025	153100	83863288	1593	1593	1593	1593	0
253	20231025	153000	83863288	1593	1593	1593	1593	2004
254	20231025	152900	80670916	1576	1576	1576	1576	0
255	20231025	152800	80670916	1576	1576	1576	1576	0
256	20231025	152700	80670916	1576	1576	1576	1576	0
257	20231025	152600	80670916	1576	1576	1576	1576	0
258	20231025	152500	80670916	1576	1576	1576	1576	0
259	20231025	152400	80670916	1576	1576	1576	1576	0
260	20231025	152300	80670916	1576	1576	1576	1576	0
261	20231025	152200	80670916	1576	1576	1576	1576	0
262	20231025	152100	80670916	1576	1576	1576	1576	0
263	20231025	152000	80670916	1576	1576	1576	1576	0
264	20231025	151900	80670916	1576	1576	1576	1576	0
265	20231025	151800	80670916	1576	1576	1576	1576	0
266	20231025	151700	80670916	1576	1576	1576	1576	0
267	20231025	151600	80670916	1576	1576	1576	1576	0
268	20231025	151500	80670916	1576	1576	1576	1576	0
269	20231025	151400	80670916	1576	1576	1576	1576	0
270	20231025	151300	80670916	1576	1576	1576	1576	0
271	20231025	151200	80670916	1576	1576	1576	1576	200
272	20231025	151100	80355716	1574	1574	1574	1574	0
273	20231025	151000	80355716	1574	1574	1574	1574	0
274	20231025	150900	80355716	1574	1574	1574	1574	8
275	20231025	150800	80343124	1574	1574	1574	1574	0
276	20231025	150700	80343124	1574	1574	1574	1574	0
277	20231025	150600	80343124	1574	1574	1574	1574	62
278	20231025	150500	80245536	1575	1575	1575	1575	2
279	20231025	150400	80242386	1574	1575	1575	1574	62
280	20231025	150300	80144797	1575	1570	1575	1570	1683
281	20231025	150200	77499471	1569	1569	1569	1569	16
282	20231025	150100	77474367	1570	1570	1570	1570	0
283	20231025	150000	77474367	1570	1570	1570	1570	0
284	20231025	145900	77474367	1570	1571	1571	1570	445
285	20231025	145800	76775704	1572	1572	1572	1572	0
286	20231025	145700	76775704	1572	1572	1572	1572	0
287	20231025	145600	76775704	1572	1572	1572	1572	0
288	20231025	145500	76775704	1572	1572	1572	1572	0
289	20231025	145400	76775704	1572	1572	1572	1572	0
290	20231025	145300	76775704	1572	1572	1572	1572	0
291	20231025	145200	76775704	1572	1572	1572	1572	0
292	20231025	145100	76775704	1572	1572	1572	1572	45
293	20231025	145000	76704964	1575	1575	1575	1575	0
294	20231025	144900	76704964	1575	1575	1575	1575	0
295	20231025	144800	76704964	1575	1575	1575	1575	0
296	20231025	144700	76704964	1575	1575	1575	1575	0
297	20231025	144600	76704964	1575	1575	1575	1575	1
298	20231025	144500	76703389	1570	1570	1570	1570	40
299	20231025	144400	76640589	1570	1575	1575	1570	1076
300	20231025	144300	74950224	1572	1572	1573	1572	40
301	20231025	144200	74887342	1572	1572	1572	1572	26
302	20231025	144100	74846470	1572	1571	1572	1571	725
303	20231025	144000	73707470	1572	1572	1572	1572	0
304	20231025	143900	73707470	1572	1572	1572	1572	0
305	20231025	143800	73707470	1572	1572	1572	1572	0
306	20231025	143700	73707470	1572	1572	1572	1572	0
307	20231025	143600	73707470	1572	1572	1572	1572	3
308	20231025	143500	73702754	1572	1572	1572	1572	36
309	20231025	143400	73646162	1572	1572	1572	1572	45
310	20231025	143300	73575422	1571	1571	1572	1571	961
311	20231025	143200	72065673	1571	1571	1571	1571	1
312	20231025	143100	72064102	1572	1572	1572	1572	0
313	20231025	143000	72064102	1572	1572	1572	1572	1
314	20231025	142900	72062530	1577	1577	1577	1577	0
315	20231025	142800	72062530	1577	1577	1577	1577	0
316	20231025	142700	72062530	1577	1577	1577	1577	0
317	20231025	142600	72062530	1577	1577	1577	1577	0
318	20231025	142500	72062530	1577	1577	1577	1577	0
319	20231025	142400	72062530	1577	1577	1577	1577	0
320	20231025	142300	72062530	1577	1577	1577	1577	0
321	20231025	142200	72062530	1577	1577	1577	1577	50
322	20231025	142100	71983680	1577	1577	1577	1577	0
323	20231025	142000	71983680	1577	1574	1577	1574	5
324	20231025	141900	71975807	1574	1574	1574	1574	1
325	20231025	141800	71974233	1573	1571	1573	1571	921
326	20231025	141700	70526545	1569	1570	1570	1569	127
327	20231025	141600	70327228	1571	1571	1571	1571	282
328	20231025	141500	69884206	1571	1571	1571	1571	11
329	20231025	141400	69866925	1571	1571	1571	1571	1
330	20231025	141300	69865354	1570	1570	1570	1570	0
331	20231025	141200	69865354	1570	1570	1570	1570	0
332	20231025	141100	69865354	1570	1570	1570	1570	0
333	20231025	141000	69865354	1570	1570	1570	1570	0
334	20231025	140900	69865354	1570	1570	1570	1570	0
335	20231025	140800	69865354	1570	1570	1570	1570	1
336	20231025	140700	69863784	1572	1572	1572	1572	0
337	20231025	140600	69863784	1572	1572	1572	1572	0
338	20231025	140500	69863784	1572	1572	1572	1572	0
339	20231025	140400	69863784	1572	1572	1572	1572	0
340	20231025	140300	69863784	1572	1570	1572	1570	2000
341	20231025	140200	66721054	1572	1572	1572	1572	0
342	20231025	140100	66721054	1572	1572	1572	1572	0
343	20231025	140000	66721054	1572	1572	1572	1572	0
344	20231025	135900	66721054	1572	1572	1572	1572	0
345	20231025	135800	66721054	1572	1572	1572	1572	0
346	20231025	135700	66721054	1572	1572	1572	1572	0
347	20231025	135600	66721054	1572	1572	1572	1572	20
348	20231025	135500	66689614	1572	1572	1572	1572	0
349	20231025	135400	66689614	1572	1572	1572	1572	1
350	20231025	135300	66688042	1542	1542	1542	1542	0
351	20231025	135200	66688042	1542	1542	1542	1542	0
352	20231025	135100	66688042	1542	1542	1542	1542	0
353	20231025	135000	66688042	1542	1542	1542	1542	0
354	20231025	134900	66688042	1542	1542	1542	1542	0
355	20231025	134800	66688042	1542	1542	1542	1542	0
356	20231025	134700	66688042	1542	1542	1542	1542	0
357	20231025	134600	66688042	1542	1542	1542	1542	0
358	20231025	134500	66688042	1542	1542	1542	1542	0
359	20231025	134400	66688042	1542	1542	1542	1542	0
360	20231025	134300	66688042	1542	1542	1542	1542	0
361	20231025	134200	66688042	1542	1565	1565	1540	4351
362	20231025	134100	59917793	1572	1572	1572	1572	10
363	20231025	134000	59902073	1565	1565	1565	1565	5
364	20231025	133900	59894248	1573	1573	1573	1573	0
365	20231025	133800	59894248	1573	1573	1573	1573	0
366	20231025	133700	59894248	1573	1573	1573	1573	0
367	20231025	133600	59894248	1573	1573	1573	1573	0
368	20231025	133500	59894248	1573	1573	1573	1573	0
369	20231025	133400	59894248	1573	1573	1573	1573	0
370	20231025	133300	59894248	1573	1573	1573	1573	1
371	20231025	133200	59892675	1565	1565	1565	1565	0
372	20231025	133100	59892675	1565	1565	1565	1565	0
373	20231025	133000	59892675	1565	1565	1565	1565	0
374	20231025	132900	59892675	1565	1565	1565	1565	1
375	20231025	132800	59891110	1565	1565	1565	1565	14
376	20231025	132700	59869200	1565	1565	1565	1565	0
377	20231025	132600	59869200	1565	1565	1565	1565	0
378	20231025	132500	59869200	1565	1565	1565	1565	0
379	20231025	132400	59869200	1565	1565	1565	1565	0
380	20231025	132300	59869200	1565	1565	1565	1565	0
381	20231025	132200	59869200	1565	1565	1565	1565	0
382	20231025	132100	59869200	1565	1565	1565	1565	0
383	20231025	132000	59869200	1565	1565	1565	1565	0
384	20231025	131900	59869200	1565	1565	1565	1565	0
385	20231025	131800	59869200	1565	1565	1565	1565	0
386	20231025	131700	59869200	1565	1565	1565	1565	1
387	20231025	131600	59867635	1565	1565	1565	1565	0
388	20231025	131500	59867635	1565	1564	1565	1561	75
389	20231025	131400	59750509	1565	1566	1566	1565	11
390	20231025	131300	59733293	1565	1565	1565	1565	0
391	20231025	131200	59733293	1565	1566	1566	1565	2
392	20231025	131100	59730162	1567	1567	1567	1567	1
393	20231025	131000	59728595	1564	1564	1564	1564	0
394	20231025	130900	59728595	1564	1564	1564	1564	0
395	20231025	130800	59728595	1564	1564	1564	1564	0
396	20231025	130700	59728595	1564	1564	1564	1564	0
397	20231025	130600	59728595	1564	1564	1564	1564	0
398	20231025	130500	59728595	1564	1564	1564	1564	0
399	20231025	130400	59728595	1564	1564	1564	1564	0
400	20231025	130300	59728595	1564	1564	1564	1564	0
401	20231025	130200	59728595	1564	1564	1564	1564	0
402	20231025	130100	59728595	1564	1564	1564	1564	0
403	20231025	130000	59728595	1564	1564	1564	1564	0
404	20231025	125900	59728595	1564	1564	1564	1564	0
405	20231025	125800	59728595	1564	1564	1564	1564	0
406	20231025	125700	59728595	1564	1564	1564	1564	0
407	20231025	125600	59728595	1564	1564	1564	1564	0
408	20231025	125500	59728595	1564	1564	1564	1564	0
409	20231025	125400	59728595	1564	1564	1564	1564	0
410	20231025	125300	59728595	1564	1564	1564	1564	0
411	20231025	125200	59728595	1564	1564	1564	1564	0
412	20231025	125100	59728595	1564	1564	1564	1564	0
413	20231025	125000	59728595	1564	1564	1564	1564	0
414	20231025	124900	59728595	1564	1564	1564	1564	0
415	20231025	124800	59728595	1564	1564	1564	1564	0
416	20231025	124700	59728595	1564	1564	1564	1564	0
417	20231025	124600	59728595	1564	1564	1564	1564	0
418	20231025	124500	59728595	1564	1564	1564	1564	0
419	20231025	124400	59728595	1564	1564	1564	1564	0
420	20231025	124300	59728595	1564	1564	1564	1564	0
421	20231025	124200	59728595	1564	1564	1564	1564	0
422	20231025	124100	59728595	1564	1564	1564	1564	0
423	20231025	124000	59728595	1564	1567	1567	1564	3997
424	20231025	123900	53476016	1567	1575	1575	1567	1500
425	20231025	123800	51123390	1575	1575	1575	1575	0
426	20231025	123700	51123390	1575	1575	1575	1575	0
427	20231025	123600	51123390	1575	1575	1575	1575	948
428	20231025	123500	49630290	1575	1575	1575	1575	0
429	20231025	123400	49630290	1575	1575	1575	1575	0
430	20231025	123300	49630290	1575	1575	1575	1575	0
431	20231025	123200	49630290	1575	1575	1575	1575	0
432	20231025	123100	49630290	1575	1575	1575	1575	0
433	20231025	123000	49630290	1575	1575	1575	1575	0
434	20231025	122900	49630290	1575	1575	1575	1575	0
435	20231025	122800	49630290	1575	1575	1575	1575	0
436	20231025	122700	49630290	1575	1575	1575	1575	0
437	20231025	122600	49630290	1575	1575	1575	1575	0
438	20231025	122500	49630290	1575	1575	1575	1575	223
439	20231025	122400	49279065	1575	1575	1575	1575	1
440	20231025	122300	49277490	1575	1575	1575	1575	848
441	20231025	122200	47941890	1576	1576	1576	1576	0
442	20231025	122100	47941890	1576	1576	1576	1576	0
443	20231025	122000	47941890	1576	1576	1576	1576	0
444	20231025	121900	47941890	1576	1576	1576	1576	0
445	20231025	121800	47941890	1576	1576	1576	1576	1221
446	20231025	121700	46017594	1576	1576	1576	1576	0
447	20231025	121600	46017594	1576	1576	1576	1576	0
448	20231025	121500	46017594	1576	1576	1576	1576	0
449	20231025	121400	46017594	1576	1576	1576	1576	0
450	20231025	121300	46017594	1576	1582	1582	1576	3
451	20231025	121200	46012854	1582	1582	1582	1582	1
452	20231025	121100	46011272	1576	1579	1579	1576	780
453	20231025	121000	44780255	1584	1584	1584	1584	0
454	20231025	120900	44780255	1584	1584	1584	1584	0
455	20231025	120800	44780255	1584	1584	1584	1584	0
456	20231025	120700	44780255	1584	1588	1588	1584	15749
457	20231025	120600	19821287	1594	1594	1594	1594	0
458	20231025	120500	19821287	1594	1594	1594	1594	0
459	20231025	120400	19821287	1594	1594	1594	1594	0
460	20231025	120300	19821287	1594	1594	1594	1594	0
461	20231025	120200	19821287	1594	1594	1594	1594	0
462	20231025	120100	19821287	1594	1594	1594	1594	0
463	20231025	120000	19821287	1594	1594	1594	1594	0
464	20231025	115900	19821287	1594	1594	1594	1594	0
465	20231025	115800	19821287	1594	1594	1594	1594	0
466	20231025	115700	19821287	1594	1594	1594	1594	0
467	20231025	115600	19821287	1594	1594	1594	1594	0
468	20231025	115500	19821287	1594	1592	1594	1592	70
469	20231025	115400	19709779	1595	1595	1595	1595	0
470	20231025	115300	19709779	1595	1595	1595	1595	0
471	20231025	115200	19709779	1595	1595	1595	1595	0
472	20231025	115100	19709779	1595	1595	1595	1595	0
473	20231025	115000	19709779	1595	1595	1595	1595	0
474	20231025	114900	19709779	1595	1595	1595	1595	1
475	20231025	114800	19708184	1592	1592	1592	1592	0
476	20231025	114700	19708184	1592	1592	1592	1592	2
477	20231025	114600	19705000	1592	1592	1592	1592	1
478	20231025	114500	19703408	1596	1596	1596	1596	0
479	20231025	114400	19703408	1596	1596	1596	1596	0
480	20231025	114300	19703408	1596	1596	1596	1596	0
481	20231025	114200	19703408	1596	1596	1596	1596	0
482	20231025	114100	19703408	1596	1596	1596	1596	0
483	20231025	114000	19703408	1596	1596	1596	1596	0
484	20231025	113900	19703408	1596	1596	1596	1596	0
485	20231025	113800	19703408	1596	1596	1596	1596	0
486	20231025	113700	19703408	1596	1596	1596	1596	0
487	20231025	113600	19703408	1596	1596	1596	1596	0
488	20231025	113500	19703408	1596	1596	1596	1596	0
489	20231025	113400	19703408	1596	1596	1596	1596	0
490	20231025	113300	19703408	1596	1596	1596	1596	0
491	20231025	113200	19703408	1596	1596	1596	1596	0
492	20231025	113100	19703408	1596	1596	1596	1596	20
493	20231025	113000	19671488	1596	1596	1596	1596	0
494	20231025	112900	19671488	1596	1596	1596	1596	0
495	20231025	112800	19671488	1596	1596	1596	1596	4
496	20231025	112700	19665104	1596	1596	1596	1596	0
497	20231025	112600	19665104	1596	1596	1596	1596	0
498	20231025	112500	19665104	1596	1596	1596	1596	0
499	20231025	112400	19665104	1596	1596	1596	1596	0
500	20231025	112300	19665104	1596	1596	1596	1596	0
501	20231025	112200	19665104	1596	1596	1596	1596	0
502	20231025	112100	19665104	1596	1596	1596	1596	0
503	20231025	112000	19665104	1596	1596	1596	1596	0
504	20231025	111900	19665104	1596	1596	1596	1596	0
505	20231025	111800	19665104	1596	1596	1596	1596	0
506	20231025	111700	19665104	1596	1596	1596	1596	0
507	20231025	111600	19665104	1596	1596	1596	1596	0
508	20231025	111500	19665104	1596	1596	1596	1596	10
509	20231025	111400	19649144	1595	1595	1595	1595	0
510	20231025	111300	19649144	1595	1595	1595	1595	0
511	20231025	111200	19649144	1595	1595	1595	1595	0
512	20231025	111100	19649144	1595	1595	1595	1595	0
513	20231025	111000	19649144	1595	1590	1595	1590	22
514	20231025	110900	19614151	1590	1590	1590	1590	0
515	20231025	110800	19614151	1590	1590	1590	1590	0
516	20231025	110700	19614151	1590	1590	1590	1590	1
517	20231025	110600	19612561	1590	1590	1590	1590	0
518	20231025	110500	19612561	1590	1590	1590	1590	0
519	20231025	110400	19612561	1590	1590	1590	1590	0
520	20231025	110300	19612561	1590	1590	1590	1590	0
521	20231025	110200	19612561	1590	1590	1590	1590	0
522	20231025	110100	19612561	1590	1588	1590	1588	2476
523	20231025	110000	15678675	1588	1588	1588	1588	0
524	20231025	105900	15678675	1588	1588	1588	1588	0
525	20231025	105800	15678675	1588	1588	1588	1588	0
526	20231025	105700	15678675	1588	1588	1588	1588	100
527	20231025	105600	15519875	1588	1588	1588	1588	0
528	20231025	105500	15519875	1588	1588	1588	1588	0
529	20231025	105400	15519875	1588	1588	1588	1588	0
530	20231025	105300	15519875	1588	1588	1588	1588	0
531	20231025	105200	15519875	1588	1588	1588	1588	0
532	20231025	105100	15519875	1588	1588	1588	1588	0
533	20231025	105000	15519875	1588	1588	1588	1588	0
534	20231025	104900	15519875	1588	1588	1588	1588	1
535	20231025	104800	15518287	1586	1586	1586	1586	920
536	20231025	104700	14059167	1588	1588	1588	1588	33
537	20231025	104600	14006763	1588	1588	1588	1588	0
538	20231025	104500	14006763	1588	1588	1588	1588	0
539	20231025	104400	14006763	1588	1587	1588	1587	22
540	20231025	104300	13971837	1587	1587	1587	1587	0
541	20231025	104200	13971837	1587	1587	1587	1587	0
542	20231025	104100	13971837	1587	1587	1587	1587	0
543	20231025	104000	13971837	1587	1587	1587	1587	0
544	20231025	103900	13971837	1587	1587	1587	1587	293
545	20231025	103800	13506846	1586	1586	1586	1586	0
546	20231025	103700	13506846	1586	1586	1586	1586	0
547	20231025	103600	13506846	1586	1586	1586	1586	0
548	20231025	103500	13506846	1586	1586	1586	1586	0
549	20231025	103400	13506846	1586	1586	1586	1586	0
550	20231025	103300	13506846	1586	1580	1586	1580	219
551	20231025	103200	13159748	1573	1573	1573	1573	0
552	20231025	103100	13159748	1573	1573	1573	1573	0
553	20231025	103000	13159748	1573	1574	1574	1573	82
554	20231025	102900	13030760	1573	1573	1573	1573	399
555	20231025	102800	12403133	1584	1584	1584	1584	0
556	20231025	102700	12403133	1584	1584	1584	1584	0
557	20231025	102600	12403133	1584	1584	1584	1584	0
558	20231025	102500	12403133	1584	1584	1584	1584	0
559	20231025	102400	12403133	1584	1584	1584	1584	0
560	20231025	102300	12403133	1584	1573	1584	1572	501
561	20231025	102200	11615548	1572	1572	1572	1572	0
562	20231025	102100	11615548	1572	1572	1572	1572	0
563	20231025	102000	11615548	1572	1572	1572	1572	0
564	20231025	101900	11615548	1572	1572	1572	1572	0
565	20231025	101800	11615548	1572	1572	1572	1572	0
566	20231025	101700	11615548	1572	1572	1572	1572	0
567	20231025	101600	11615548	1572	1572	1572	1572	0
568	20231025	101500	11615548	1572	1572	1572	1572	46
569	20231025	101400	11543236	1584	1584	1584	1584	0
570	20231025	101300	11543236	1584	1584	1584	1584	0
571	20231025	101200	11543236	1584	1584	1584	1584	0
572	20231025	101100	11543236	1584	1580	1584	1580	2
573	20231025	101000	11540072	1584	1584	1584	1584	1
574	20231025	100900	11538488	1586	1586	1586	1586	0
575	20231025	100800	11538488	1586	1586	1586	1586	0
576	20231025	100700	11538488	1586	1586	1586	1586	0
577	20231025	100600	11538488	1586	1586	1586	1586	0
578	20231025	100500	11538488	1586	1586	1586	1586	0
579	20231025	100400	11538488	1586	1586	1586	1586	0
580	20231025	100300	11538488	1586	1586	1586	1586	0
581	20231025	100200	11538488	1586	1586	1586	1586	0
582	20231025	100100	11538488	1586	1586	1586	1586	0
583	20231025	100000	11538488	1586	1586	1586	1586	0
584	20231025	095900	11538488	1586	1586	1586	1586	0
585	20231025	095800	11538488	1586	1586	1586	1586	0
586	20231025	095700	11538488	1586	1586	1586	1586	0
587	20231025	095600	11538488	1586	1586	1586	1586	0
588	20231025	095500	11538488	1586	1586	1586	1586	0
589	20231025	095400	11538488	1586	1586	1586	1586	0
590	20231025	095300	11538488	1586	1586	1586	1586	0
591	20231025	095200	11538488	1586	1586	1586	1586	0
592	20231025	095100	11538488	1586	1586	1586	1586	0
593	20231025	095000	11538488	1586	1586	1586	1586	0
594	20231025	094900	11538488	1586	1586	1586	1586	0
595	20231025	094800	11538488	1586	1586	1586	1586	33
596	20231025	094700	11486150	1567	1572	1572	1567	477
597	20231025	094600	10737588	1588	1588	1588	1588	0
598	20231025	094500	10737588	1588	1588	1588	1588	0
599	20231025	094400	10737588	1588	1588	1588	1588	0
600	20231025	094300	10737588	1588	1588	1588	1588	0
601	20231025	094200	10737588	1588	1588	1588	1588	0
602	20231025	094100	10737588	1588	1588	1588	1588	0
603	20231025	094000	10737588	1588	1588	1588	1588	11
604	20231025	093900	10720120	1588	1588	1588	1588	0
605	20231025	093800	10720120	1588	1588	1588	1588	1
606	20231025	093700	10718532	1588	1588	1588	1588	0
607	20231025	093600	10718532	1588	1588	1588	1588	0
608	20231025	093500	10718532	1588	1588	1588	1588	0
609	20231025	093400	10718532	1588	1588	1588	1588	0
610	20231025	093300	10718532	1588	1588	1588	1588	8
611	20231025	093200	10705828	1573	1588	1588	1573	34
612	20231025	093100	10652331	1590	1590	1590	1590	0
613	20231025	093000	10652331	1590	1590	1590	1590	0
614	20231025	092900	10652331	1590	1590	1590	1590	0
615	20231025	092800	10652331	1590	1590	1590	1590	0
616	20231025	092700	10652331	1590	1590	1590	1590	0
617	20231025	092600	10652331	1590	1590	1590	1590	0
618	20231025	092500	10652331	1590	1590	1590	1590	0
619	20231025	092400	10652331	1590	1590	1590	1590	0
620	20231025	092300	10652331	1590	1590	1590	1590	0
621	20231025	092200	10652331	1590	1590	1590	1590	0
622	20231025	092100	10652331	1590	1590	1590	1590	0
623	20231025	092000	10652331	1590	1590	1590	1590	0
624	20231025	091900	10652331	1590	1590	1590	1590	0
625	20231025	091800	10652331	1590	1590	1590	1590	0
626	20231025	091700	10652331	1590	1590	1590	1590	0
627	20231025	091600	10652331	1590	1590	1590	1590	100
628	20231025	091500	10493331	1589	1589	1589	1589	0
629	20231025	091400	10493331	1589	1589	1589	1589	1
630	20231025	091300	10491742	1590	1590	1590	1590	500
631	20231025	091200	9696742	1590	1568	1590	1568	208
632	20231025	091100	9366198	1568	1568	1568	1568	4
633	20231025	091000	9359926	1567	1567	1567	1567	4
634	20231025	090900	9353658	1567	1567	1567	1567	108
635	20231025	090800	9184422	1567	1567	1567	1567	4
636	20231025	090700	9178154	1567	1567	1567	1567	4
637	20231025	090600	9171886	1566	1568	1568	1566	27
638	20231025	090500	9129558	1568	1568	1568	1568	6
639	20231025	090400	9120150	1572	1574	1574	1572	1054
640	20231025	090300	7461548	1574	1574	1580	1574	273
641	20231025	090200	7030751	1574	1580	1580	1574	463
642	20231025	090100	6301533	1580	1579	1580	1574	1703
643	20231025	090000	3611052	1579	1608	1608	1574	2285