KissMeData/126640/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200000	103951552	1567	1567	1567	1567	2280
3	20231025	195900	103951552	1567	1567	1567	1567	0
4	20231025	195800	103951552	1567	1567	1567	1567	0
5	20231025	195700	103951552	1567	1567	1567	1567	0
6	20231025	195600	103951552	1567	1567	1567	1567	0
7	20231025	195500	103951552	1567	1567	1567	1567	0
8	20231025	195400	103951552	1567	1567	1567	1567	0
9	20231025	195300	103951552	1567	1567	1567	1567	0
10	20231025	195200	103951552	1567	1567	1567	1567	0
11	20231025	195100	103951552	1567	1567	1567	1567	0
12	20231025	195000	103951552	1567	1567	1567	1567	0
13	20231025	194900	103951552	1567	1567	1567	1567	0
14	20231025	194800	103951552	1567	1567	1567	1567	0
15	20231025	194700	103951552	1567	1567	1567	1567	0
16	20231025	194600	103951552	1567	1567	1567	1567	0
17	20231025	194500	103951552	1567	1567	1567	1567	0
18	20231025	194400	103951552	1567	1567	1567	1567	0
19	20231025	194300	103951552	1567	1567	1567	1567	0
20	20231025	194200	103951552	1567	1567	1567	1567	0
21	20231025	194100	103951552	1567	1567	1567	1567	0
22	20231025	194000	103951552	1567	1567	1567	1567	0
23	20231025	193900	103951552	1567	1567	1567	1567	0
24	20231025	193800	103951552	1567	1567	1567	1567	0
25	20231025	193700	103951552	1567	1567	1567	1567	0
26	20231025	193600	103951552	1567	1567	1567	1567	0
27	20231025	193500	103951552	1567	1567	1567	1567	0
28	20231025	193400	103951552	1567	1567	1567	1567	0
29	20231025	193300	103951552	1567	1567	1567	1567	0
30	20231025	193200	103951552	1567	1567	1567	1567	0
31	20231025	193100	103951552	1567	1567	1567	1567	0
32	20231025	193000	103951552	1567	1567	1567	1567	2280
33	20231025	192900	103951552	1567	1567	1567	1567	0
34	20231025	192800	103951552	1567	1567	1567	1567	0
35	20231025	192700	103951552	1567	1567	1567	1567	0
36	20231025	192600	103951552	1567	1567	1567	1567	0
37	20231025	192500	103951552	1567	1567	1567	1567	0
38	20231025	192400	103951552	1567	1567	1567	1567	0
39	20231025	192300	103951552	1567	1567	1567	1567	0
40	20231025	192200	103951552	1567	1567	1567	1567	0
41	20231025	192100	103951552	1567	1567	1567	1567	0
42	20231025	192000	103951552	1567	1567	1567	1567	0
43	20231025	191900	103951552	1567	1567	1567	1567	0
44	20231025	191800	103951552	1567	1567	1567	1567	0
45	20231025	191700	103951552	1567	1567	1567	1567	0
46	20231025	191600	103951552	1567	1567	1567	1567	0
47	20231025	191500	103951552	1567	1567	1567	1567	0
48	20231025	191400	103951552	1567	1567	1567	1567	0
49	20231025	191300	103951552	1567	1567	1567	1567	0
50	20231025	191200	103951552	1567	1567	1567	1567	0
51	20231025	191100	103951552	1567	1567	1567	1567	0
52	20231025	191000	103951552	1567	1567	1567	1567	0
53	20231025	190900	103951552	1567	1567	1567	1567	0
54	20231025	190800	103951552	1567	1567	1567	1567	0
55	20231025	190700	103951552	1567	1567	1567	1567	0
56	20231025	190600	103951552	1567	1567	1567	1567	0
57	20231025	190500	103951552	1567	1567	1567	1567	0
58	20231025	190400	103951552	1567	1567	1567	1567	0
59	20231025	190300	103951552	1567	1567	1567	1567	0
60	20231025	190200	103951552	1567	1567	1567	1567	0
61	20231025	190100	103951552	1567	1567	1567	1567	0
62	20231025	190000	103951552	1567	1567	1567	1567	2280
63	20231025	185900	103951552	1567	1567	1567	1567	0
64	20231025	185800	103951552	1567	1567	1567	1567	0
65	20231025	185700	103951552	1567	1567	1567	1567	0
66	20231025	185600	103951552	1567	1567	1567	1567	0
67	20231025	185500	103951552	1567	1567	1567	1567	0
68	20231025	185400	103951552	1567	1567	1567	1567	0
69	20231025	185300	103951552	1567	1567	1567	1567	0
70	20231025	185200	103951552	1567	1567	1567	1567	0
71	20231025	185100	103951552	1567	1567	1567	1567	0
72	20231025	185000	103951552	1567	1567	1567	1567	0
73	20231025	184900	103951552	1567	1567	1567	1567	0
74	20231025	184800	103951552	1567	1567	1567	1567	0
75	20231025	184700	103951552	1567	1567	1567	1567	0
76	20231025	184600	103951552	1567	1567	1567	1567	0
77	20231025	184500	103951552	1567	1567	1567	1567	0
78	20231025	184400	103951552	1567	1567	1567	1567	0
79	20231025	184300	103951552	1567	1567	1567	1567	0
80	20231025	184200	103951552	1567	1567	1567	1567	0
81	20231025	184100	103951552	1567	1567	1567	1567	0
82	20231025	184000	103951552	1567	1567	1567	1567	0
83	20231025	183900	103951552	1567	1567	1567	1567	0
84	20231025	183800	103951552	1567	1567	1567	1567	0
85	20231025	183700	103951552	1567	1567	1567	1567	0
86	20231025	183600	103951552	1567	1567	1567	1567	0
87	20231025	183500	103951552	1567	1567	1567	1567	0
88	20231025	183400	103951552	1567	1567	1567	1567	0
89	20231025	183300	103951552	1567	1567	1567	1567	0
90	20231025	183200	103951552	1567	1567	1567	1567	0
91	20231025	183100	103951552	1567	1567	1567	1567	0
92	20231025	183000	103951552	1567	1567	1567	1567	2280
93	20231025	182900	103951552	1567	1567	1567	1567	0
94	20231025	182800	103951552	1567	1567	1567	1567	0
95	20231025	182700	103951552	1567	1567	1567	1567	0
96	20231025	182600	103951552	1567	1567	1567	1567	0
97	20231025	182500	103951552	1567	1567	1567	1567	0
98	20231025	182400	103951552	1567	1567	1567	1567	0
99	20231025	182300	103951552	1567	1567	1567	1567	0
100	20231025	182200	103951552	1567	1567	1567	1567	0
101	20231025	182100	103951552	1567	1567	1567	1567	0
102	20231025	182000	103951552	1567	1567	1567	1567	0
103	20231025	181900	103951552	1567	1567	1567	1567	0
104	20231025	181800	103951552	1567	1567	1567	1567	0
105	20231025	181700	103951552	1567	1567	1567	1567	0
106	20231025	181600	103951552	1567	1567	1567	1567	0
107	20231025	181500	103951552	1567	1567	1567	1567	0
108	20231025	181400	103951552	1567	1567	1567	1567	0
109	20231025	181300	103951552	1567	1567	1567	1567	0
110	20231025	181200	103951552	1567	1567	1567	1567	0
111	20231025	181100	103951552	1567	1567	1567	1567	0
112	20231025	181000	103951552	1567	1567	1567	1567	0
113	20231025	180900	103951552	1567	1567	1567	1567	0
114	20231025	180800	103951552	1567	1567	1567	1567	0
115	20231025	180700	103951552	1567	1567	1567	1567	0
116	20231025	180600	103951552	1567	1567	1567	1567	0
117	20231025	180500	103951552	1567	1567	1567	1567	0
118	20231025	180400	103951552	1567	1567	1567	1567	0
119	20231025	180300	103951552	1567	1567	1567	1567	0
120	20231025	180200	103951552	1567	1567	1567	1567	0
121	20231025	180100	103951552	1567	1567	1567	1567	0
122	20231025	180000	103951552	1567	1567	1567	1567	2280
123	20231025	175900	103951552	1567	1567	1567	1567	0
124	20231025	175800	103951552	1567	1567	1567	1567	0
125	20231025	175700	103951552	1567	1567	1567	1567	0
126	20231025	175600	103951552	1567	1567	1567	1567	0
127	20231025	175500	103951552	1567	1567	1567	1567	0
128	20231025	175400	103951552	1567	1567	1567	1567	0
129	20231025	175300	103951552	1567	1567	1567	1567	0
130	20231025	175200	103951552	1567	1567	1567	1567	0
131	20231025	175100	103951552	1567	1567	1567	1567	0
132	20231025	175000	103951552	1567	1567	1567	1567	0
133	20231025	174900	103951552	1567	1567	1567	1567	0
134	20231025	174800	103951552	1567	1567	1567	1567	0
135	20231025	174700	103951552	1567	1567	1567	1567	0
136	20231025	174600	103951552	1567	1567	1567	1567	0
137	20231025	174500	103951552	1567	1567	1567	1567	0
138	20231025	174400	103951552	1567	1567	1567	1567	0
139	20231025	174300	103951552	1567	1567	1567	1567	0
140	20231025	174200	103951552	1567	1567	1567	1567	0
141	20231025	174100	103951552	1567	1567	1567	1567	0
142	20231025	174000	103951552	1567	1567	1567	1567	0
143	20231025	173900	103951552	1567	1567	1567	1567	0
144	20231025	173800	103951552	1567	1567	1567	1567	0
145	20231025	173700	103951552	1567	1567	1567	1567	0
146	20231025	173600	103951552	1567	1567	1567	1567	0
147	20231025	173500	103951552	1567	1567	1567	1567	0
148	20231025	173400	103951552	1567	1567	1567	1567	0
149	20231025	173300	103951552	1567	1567	1567	1567	0
150	20231025	173200	103951552	1567	1567	1567	1567	0
151	20231025	173100	103951552	1567	1567	1567	1567	0
152	20231025	173000	103951552	1567	1567	1567	1567	2280
153	20231025	172900	103951552	1567	1567	1567	1567	0
154	20231025	172800	103951552	1567	1567	1567	1567	0
155	20231025	172700	103951552	1567	1567	1567	1567	0
156	20231025	172600	103951552	1567	1567	1567	1567	0
157	20231025	172500	103951552	1567	1567	1567	1567	0
158	20231025	172400	103951552	1567	1567	1567	1567	0
159	20231025	172300	103951552	1567	1567	1567	1567	0
160	20231025	172200	103951552	1567	1567	1567	1567	0
161	20231025	172100	103951552	1567	1567	1567	1567	0
162	20231025	172000	103951552	1567	1567	1567	1567	0
163	20231025	171900	103951552	1567	1567	1567	1567	0
164	20231025	171800	103951552	1567	1567	1567	1567	0
165	20231025	171700	103951552	1567	1567	1567	1567	0
166	20231025	171600	103951552	1567	1567	1567	1567	0
167	20231025	171500	103951552	1567	1567	1567	1567	0
168	20231025	171400	103951552	1567	1567	1567	1567	0
169	20231025	171300	103951552	1567	1567	1567	1567	0
170	20231025	171200	103951552	1567	1567	1567	1567	0
171	20231025	171100	103951552	1567	1567	1567	1567	0
172	20231025	171000	103951552	1567	1567	1567	1567	0
173	20231025	170900	103951552	1567	1567	1567	1567	0
174	20231025	170800	103951552	1567	1567	1567	1567	0
175	20231025	170700	103951552	1567	1567	1567	1567	0
176	20231025	170600	103951552	1567	1567	1567	1567	0
177	20231025	170500	103951552	1567	1567	1567	1567	0
178	20231025	170400	103951552	1567	1567	1567	1567	0
179	20231025	170300	103951552	1567	1567	1567	1567	0
180	20231025	170200	103951552	1567	1567	1567	1567	0
181	20231025	170100	103951552	1567	1567	1567	1567	0
182	20231025	170000	103951552	1567	1567	1567	1567	2280
183	20231025	165900	103951552	1567	1567	1567	1567	0
184	20231025	165800	103951552	1567	1567	1567	1567	0
185	20231025	165700	103951552	1567	1567	1567	1567	0
186	20231025	165600	103951552	1567	1567	1567	1567	0
187	20231025	165500	103951552	1567	1567	1567	1567	0
188	20231025	165400	103951552	1567	1567	1567	1567	0
189	20231025	165300	103951552	1567	1567	1567	1567	0
190	20231025	165200	103951552	1567	1567	1567	1567	0
191	20231025	165100	103951552	1567	1567	1567	1567	0
192	20231025	165000	103951552	1567	1567	1567	1567	0
193	20231025	164900	103951552	1567	1567	1567	1567	0
194	20231025	164800	103951552	1567	1567	1567	1567	0
195	20231025	164700	103951552	1567	1567	1567	1567	0
196	20231025	164600	103951552	1567	1567	1567	1567	0
197	20231025	164500	103951552	1567	1567	1567	1567	0
198	20231025	164400	103951552	1567	1567	1567	1567	0
199	20231025	164300	103951552	1567	1567	1567	1567	0
200	20231025	164200	103951552	1567	1567	1567	1567	0
201	20231025	164100	103951552	1567	1567	1567	1567	0
202	20231025	164000	103951552	1567	1567	1567	1567	0
203	20231025	163900	103951552	1567	1567	1567	1567	0
204	20231025	163800	103951552	1567	1567	1567	1567	0
205	20231025	163700	103951552	1567	1567	1567	1567	0
206	20231025	163600	103951552	1567	1567	1567	1567	0
207	20231025	163500	103951552	1567	1567	1567	1567	0
208	20231025	163400	103951552	1567	1567	1567	1567	0
209	20231025	163300	103951552	1567	1567	1567	1567	0
210	20231025	163200	103951552	1567	1567	1567	1567	0
211	20231025	163100	103951552	1567	1567	1567	1567	0
212	20231025	163000	103951552	1567	1567	1567	1567	2280
213	20231025	162900	103951552	1567	1567	1567	1567	0
214	20231025	162800	103951552	1567	1567	1567	1567	0
215	20231025	162700	103951552	1567	1567	1567	1567	0
216	20231025	162600	103951552	1567	1567	1567	1567	0
217	20231025	162500	103951552	1567	1567	1567	1567	0
218	20231025	162400	103951552	1567	1567	1567	1567	0
219	20231025	162300	103951552	1567	1567	1567	1567	0
220	20231025	162200	103951552	1567	1567	1567	1567	0
221	20231025	162100	103951552	1567	1567	1567	1567	0
222	20231025	162000	103951552	1567	1567	1567	1567	0
223	20231025	161900	103951552	1567	1567	1567	1567	0
224	20231025	161800	103951552	1567	1567	1567	1567	0
225	20231025	161700	103951552	1567	1567	1567	1567	0
226	20231025	161600	103951552	1567	1567	1567	1567	0
227	20231025	161500	103951552	1567	1567	1567	1567	0
228	20231025	161400	103951552	1567	1567	1567	1567	0
229	20231025	161300	103951552	1567	1567	1567	1567	0
230	20231025	161200	103951552	1567	1567	1567	1567	0
231	20231025	161100	103951552	1567	1567	1567	1567	0
232	20231025	161000	103951552	1567	1567	1567	1567	0
233	20231025	160900	103951552	1567	1567	1567	1567	0
234	20231025	160800	103951552	1567	1567	1567	1567	0
235	20231025	160700	103951552	1567	1567	1567	1567	0
236	20231025	160600	103951552	1567	1567	1567	1567	0
237	20231025	160500	103951552	1567	1567	1567	1567	0
238	20231025	160400	103951552	1567	1567	1567	1567	0
239	20231025	160300	103951552	1567	1567	1567	1567	0
240	20231025	160200	103951552	1567	1567	1567	1567	0
241	20231025	160100	103951552	1567	1567	1567	1567	0
242	20231025	160000	103951552	1567	1567	1567	1567	2280
243	20231025	155900	103951552	1567	1567	1567	1567	0
244	20231025	155800	103951552	1567	1567	1567	1567	0
245	20231025	155700	103951552	1567	1567	1567	1567	0
246	20231025	155600	103951552	1567	1567	1567	1567	0
247	20231025	155500	103951552	1567	1567	1567	1567	0
248	20231025	155400	103951552	1567	1567	1567	1567	0
249	20231025	155300	103951552	1567	1567	1567	1567	0
250	20231025	155200	103951552	1567	1567	1567	1567	0
251	20231025	155100	103951552	1567	1567	1567	1567	0
252	20231025	155000	103951552	1567	1567	1567	1567	0
253	20231025	154900	103951552	1567	1567	1567	1567	0
254	20231025	154800	103951552	1567	1567	1567	1567	0
255	20231025	154700	103951552	1567	1567	1567	1567	0
256	20231025	154600	103951552	1567	1567	1567	1567	0
257	20231025	154500	103951552	1567	1567	1567	1567	0
258	20231025	154400	103951552	1567	1567	1567	1567	0
259	20231025	154300	103951552	1567	1567	1567	1567	0
260	20231025	154200	103951552	1567	1567	1567	1567	0
261	20231025	154100	103951552	1567	1567	1567	1567	0
262	20231025	154000	103951552	1567	1567	1567	1567	0
263	20231025	153900	103951552	1567	1567	1567	1567	0
264	20231025	153800	103951552	1567	1567	1567	1567	0
265	20231025	153700	103951552	1567	1567	1567	1567	0
266	20231025	153600	103951552	1567	1567	1567	1567	0
267	20231025	153500	103951552	1567	1567	1567	1567	0
268	20231025	153400	103951552	1567	1567	1567	1567	0
269	20231025	153300	103951552	1567	1567	1567	1567	0
270	20231025	153200	103951552	1567	1567	1567	1567	0
271	20231025	153100	103951552	1567	1567	1567	1567	0
272	20231025	153000	103951552	1567	1567	1567	1567	4560
273	20231025	152900	100378792	1567	1567	1567	1567	0
274	20231025	152800	100378792	1567	1567	1567	1567	0
275	20231025	152700	100378792	1567	1567	1567	1567	0
276	20231025	152600	100378792	1567	1567	1567	1567	0
277	20231025	152500	100378792	1567	1567	1567	1567	0
278	20231025	152400	100378792	1567	1567	1567	1567	0
279	20231025	152300	100378792	1567	1567	1567	1567	0
280	20231025	152200	100378792	1567	1567	1567	1567	0
281	20231025	152100	100378792	1567	1567	1567	1567	0
282	20231025	152000	100378792	1567	1567	1567	1567	0
283	20231025	151900	100378792	1567	1566	1567	1566	6
284	20231025	151800	100369395	1567	1567	1567	1567	121
285	20231025	151700	100179788	1568	1568	1568	1568	0
286	20231025	151600	100179788	1568	1568	1568	1568	0
287	20231025	151500	100179788	1568	1568	1568	1568	0
288	20231025	151400	100179788	1568	1568	1568	1568	0
289	20231025	151300	100179788	1568	1568	1568	1568	0
290	20231025	151200	100179788	1568	1568	1568	1568	47
291	20231025	151100	100106092	1565	1565	1565	1565	2021
292	20231025	151000	96943227	1570	1570	1570	1570	0
293	20231025	150900	96943227	1570	1570	1570	1570	1
294	20231025	150800	96941657	1565	1565	1565	1565	12
295	20231025	150700	96922877	1567	1567	1567	1567	20
296	20231025	150600	96891537	1567	1567	1567	1567	500
297	20231025	150500	96108037	1565	1565	1565	1565	0
298	20231025	150400	96108037	1565	1565	1565	1565	251
299	20231025	150300	95715222	1567	1567	1567	1567	219
300	20231025	150200	95372049	1567	1567	1567	1567	125
301	20231025	150100	95176174	1570	1570	1570	1570	0
302	20231025	150000	95176174	1570	1570	1570	1570	1
303	20231025	145900	95174604	1570	1570	1570	1570	0
304	20231025	145800	95174604	1570	1570	1570	1570	0
305	20231025	145700	95174604	1570	1570	1570	1570	0
306	20231025	145600	95174604	1570	1568	1570	1567	279
307	20231025	145500	94737407	1567	1570	1571	1567	1357
308	20231025	145400	92606461	1570	1569	1570	1569	33
309	20231025	145300	92554653	1569	1569	1569	1569	240
310	20231025	145200	92178093	1569	1569	1569	1569	202
311	20231025	145100	91861155	1569	1569	1569	1569	4
312	20231025	145000	91854879	1568	1568	1568	1568	0
313	20231025	144900	91854879	1568	1569	1569	1568	136
314	20231025	144800	91641627	1569	1568	1569	1567	111
315	20231025	144700	91467583	1568	1568	1568	1568	0
316	20231025	144600	91467583	1568	1568	1568	1568	6
317	20231025	144500	91458175	1568	1568	1568	1568	16
318	20231025	144400	91433087	1564	1564	1564	1564	100
319	20231025	144300	91276687	1564	1564	1564	1564	179
320	20231025	144200	90996731	1570	1570	1570	1570	0
321	20231025	144100	90996731	1570	1570	1570	1570	0
322	20231025	144000	90996731	1570	1570	1570	1570	0
323	20231025	143900	90996731	1570	1570	1570	1570	0
324	20231025	143800	90996731	1570	1570	1570	1570	0
325	20231025	143700	90996731	1570	1570	1570	1570	1
326	20231025	143600	90995161	1573	1573	1573	1573	0
327	20231025	143500	90995161	1573	1573	1573	1573	0
328	20231025	143400	90995161	1573	1573	1573	1573	0
329	20231025	143300	90995161	1573	1573	1573	1573	0
330	20231025	143200	90995161	1573	1573	1573	1573	0
331	20231025	143100	90995161	1573	1573	1573	1573	0
332	20231025	143000	90995161	1573	1573	1573	1573	0
333	20231025	142900	90995161	1573	1573	1573	1573	0
334	20231025	142800	90995161	1573	1573	1573	1573	0
335	20231025	142700	90995161	1573	1573	1573	1573	0
336	20231025	142600	90995161	1573	1573	1573	1573	1
337	20231025	142500	90993588	1573	1573	1573	1573	0
338	20231025	142400	90993588	1573	1573	1573	1573	0
339	20231025	142300	90993588	1573	1573	1573	1573	0
340	20231025	142200	90993588	1573	1573	1573	1573	0
341	20231025	142100	90993588	1573	1573	1573	1573	0
342	20231025	142000	90993588	1573	1573	1573	1573	87
343	20231025	141900	90856737	1573	1573	1573	1573	87
344	20231025	141800	90719886	1573	1573	1573	1573	87
345	20231025	141700	90583035	1573	1573	1573	1573	87
346	20231025	141600	90446184	1573	1573	1573	1573	87
347	20231025	141500	90309333	1573	1572	1573	1572	87
348	20231025	141400	90172492	1572	1572	1572	1572	88
349	20231025	141300	90034156	1572	1572	1572	1572	166
350	20231025	141200	89773204	1572	1561	1572	1561	89
351	20231025	141100	89633307	1572	1572	1572	1572	92
352	20231025	141000	89488683	1572	1572	1572	1572	88
353	20231025	140900	89350347	1572	1572	1572	1572	88
354	20231025	140800	89212011	1572	1572	1572	1572	88
355	20231025	140700	89073675	1572	1572	1572	1572	88
356	20231025	140600	88935339	1572	1572	1572	1572	88
357	20231025	140500	88797003	1572	1572	1572	1572	88
358	20231025	140400	88658667	1572	1572	1572	1572	88
359	20231025	140300	88520331	1572	1572	1572	1572	92
360	20231025	140200	88375707	1559	1572	1572	1559	1088
361	20231025	140100	86677447	1572	1572	1572	1572	88
362	20231025	140000	86539111	1572	1572	1572	1572	0
363	20231025	135900	86539111	1572	1572	1572	1572	0
364	20231025	135800	86539111	1572	1572	1572	1572	0
365	20231025	135700	86539111	1572	1572	1572	1572	0
366	20231025	135600	86539111	1572	1572	1572	1572	0
367	20231025	135500	86539111	1572	1572	1572	1572	0
368	20231025	135400	86539111	1572	1572	1572	1572	0
369	20231025	135300	86539111	1572	1572	1572	1572	0
370	20231025	135200	86539111	1572	1572	1572	1572	1
371	20231025	135100	86537539	1572	1572	1572	1572	0
372	20231025	135000	86537539	1572	1572	1572	1572	10
373	20231025	134900	86521819	1572	1572	1572	1572	0
374	20231025	134800	86521819	1572	1570	1572	1570	652
375	20231025	134700	85497275	1573	1573	1573	1573	0
376	20231025	134600	85497275	1573	1573	1573	1573	0
377	20231025	134500	85497275	1573	1573	1573	1573	0
378	20231025	134400	85497275	1573	1573	1573	1573	0
379	20231025	134300	85497275	1573	1565	1573	1565	4176
380	20231025	134200	78950665	1565	1565	1565	1565	0
381	20231025	134100	78950665	1565	1565	1565	1565	0
382	20231025	134000	78950665	1565	1565	1565	1565	1
383	20231025	133900	78949100	1565	1565	1565	1565	0
384	20231025	133800	78949100	1565	1565	1565	1565	0
385	20231025	133700	78949100	1565	1565	1565	1565	0
386	20231025	133600	78949100	1565	1565	1565	1565	1
387	20231025	133500	78947535	1563	1563	1563	1563	0
388	20231025	133400	78947535	1563	1564	1564	1563	1385
389	20231025	133300	76782395	1565	1565	1565	1565	189
390	20231025	133200	76486610	1568	1568	1568	1568	1
391	20231025	133100	76485042	1565	1565	1565	1565	11
392	20231025	133000	76467827	1565	1568	1568	1565	71
393	20231025	132900	76356520	1568	1565	1568	1565	127
394	20231025	132800	76157762	1565	1565	1565	1565	0
395	20231025	132700	76157762	1565	1565	1565	1565	0
396	20231025	132600	76157762	1565	1565	1565	1565	0
397	20231025	132500	76157762	1565	1563	1565	1563	1740
398	20231025	132400	73437923	1563	1563	1563	1563	0
399	20231025	132300	73437923	1563	1563	1563	1563	0
400	20231025	132200	73437923	1563	1563	1563	1563	0
401	20231025	132100	73437923	1563	1563	1563	1563	0
402	20231025	132000	73437923	1563	1563	1563	1563	0
403	20231025	131900	73437923	1563	1563	1563	1563	0
404	20231025	131800	73437923	1563	1563	1563	1563	1
405	20231025	131700	73436360	1562	1564	1564	1562	2607
406	20231025	131600	69364224	1563	1563	1563	1563	106
407	20231025	131500	69198546	1564	1564	1564	1564	0
408	20231025	131400	69198546	1564	1564	1564	1564	4
409	20231025	131300	69192290	1564	1564	1564	1564	0
410	20231025	131200	69192290	1564	1564	1564	1564	0
411	20231025	131100	69192290	1564	1564	1564	1564	0
412	20231025	131000	69192290	1564	1564	1564	1564	0
413	20231025	130900	69192290	1564	1564	1564	1564	0
414	20231025	130800	69192290	1564	1564	1564	1564	4
415	20231025	130700	69186034	1564	1564	1564	1564	1
416	20231025	130600	69184470	1564	1564	1564	1564	0
417	20231025	130500	69184470	1564	1564	1564	1564	0
418	20231025	130400	69184470	1564	1564	1564	1564	0
419	20231025	130300	69184470	1564	1564	1564	1564	1
420	20231025	130200	69182906	1562	1562	1562	1562	0
421	20231025	130100	69182906	1562	1562	1562	1562	11
422	20231025	130000	69165724	1562	1562	1562	1562	0
423	20231025	125900	69165724	1562	1562	1562	1562	0
424	20231025	125800	69165724	1562	1562	1562	1562	11
425	20231025	125700	69148542	1562	1562	1562	1562	10
426	20231025	125600	69132922	1564	1564	1564	1564	0
427	20231025	125500	69132922	1564	1564	1564	1564	1
428	20231025	125400	69131358	1564	1564	1564	1564	0
429	20231025	125300	69131358	1564	1564	1564	1564	0
430	20231025	125200	69131358	1564	1564	1564	1564	0
431	20231025	125100	69131358	1564	1564	1564	1564	0
432	20231025	125000	69131358	1564	1563	1564	1563	107
433	20231025	124900	68964116	1564	1564	1564	1564	0
434	20231025	124800	68964116	1564	1564	1564	1564	0
435	20231025	124700	68964116	1564	1564	1564	1564	0
436	20231025	124600	68964116	1564	1564	1564	1564	0
437	20231025	124500	68964116	1564	1564	1564	1564	0
438	20231025	124400	68964116	1564	1564	1564	1564	1
439	20231025	124300	68962552	1562	1562	1562	1562	11
440	20231025	124200	68945370	1562	1562	1562	1562	0
441	20231025	124100	68945370	1562	1562	1562	1562	1
442	20231025	124000	68943808	1562	1562	1562	1562	11
443	20231025	123900	68926626	1562	1562	1562	1562	0
444	20231025	123800	68926626	1562	1562	1562	1562	0
445	20231025	123700	68926626	1562	1562	1562	1562	11
446	20231025	123600	68909444	1562	1562	1562	1562	55
447	20231025	123500	68823534	1562	1562	1562	1562	0
448	20231025	123400	68823534	1562	1562	1562	1562	0
449	20231025	123300	68823534	1562	1562	1562	1562	1
450	20231025	123200	68821972	1562	1562	1562	1562	0
451	20231025	123100	68821972	1562	1562	1562	1562	0
452	20231025	123000	68821972	1562	1562	1562	1562	0
453	20231025	122900	68821972	1562	1562	1562	1562	19
454	20231025	122800	68792294	1564	1564	1564	1564	0
455	20231025	122700	68792294	1564	1564	1564	1564	0
456	20231025	122600	68792294	1564	1564	1564	1564	2
457	20231025	122500	68789166	1564	1564	1564	1564	0
458	20231025	122400	68789166	1564	1564	1564	1564	1
459	20231025	122300	68787602	1564	1564	1564	1564	0
460	20231025	122200	68787602	1564	1564	1564	1564	0
461	20231025	122100	68787602	1564	1564	1564	1564	1
462	20231025	122000	68786038	1562	1562	1562	1562	6
463	20231025	121900	68776666	1564	1564	1564	1564	0
464	20231025	121800	68776666	1564	1564	1564	1564	0
465	20231025	121700	68776666	1564	1564	1564	1564	0
466	20231025	121600	68776666	1564	1564	1564	1564	0
467	20231025	121500	68776666	1564	1564	1564	1564	0
468	20231025	121400	68776666	1564	1564	1564	1564	0
469	20231025	121300	68776666	1564	1564	1564	1564	0
470	20231025	121200	68776666	1564	1564	1564	1564	0
471	20231025	121100	68776666	1564	1564	1564	1564	20
472	20231025	121000	68745386	1565	1565	1565	1565	1
473	20231025	120900	68743821	1565	1565	1565	1565	0
474	20231025	120800	68743821	1565	1566	1566	1565	13
475	20231025	120700	68723475	1568	1568	1568	1568	0
476	20231025	120600	68723475	1568	1568	1568	1568	0
477	20231025	120500	68723475	1568	1568	1568	1568	1
478	20231025	120400	68721907	1568	1568	1568	1568	0
479	20231025	120300	68721907	1568	1568	1568	1568	0
480	20231025	120200	68721907	1568	1568	1568	1568	0
481	20231025	120100	68721907	1568	1568	1568	1568	0
482	20231025	120000	68721907	1568	1568	1568	1568	0
483	20231025	115900	68721907	1568	1568	1568	1568	1
484	20231025	115800	68720339	1569	1569	1569	1569	0
485	20231025	115700	68720339	1569	1569	1569	1569	0
486	20231025	115600	68720339	1569	1569	1569	1569	0
487	20231025	115500	68720339	1569	1569	1569	1569	0
488	20231025	115400	68720339	1569	1569	1569	1569	0
489	20231025	115300	68720339	1569	1569	1569	1569	0
490	20231025	115200	68720339	1569	1569	1569	1569	0
491	20231025	115100	68720339	1569	1569	1569	1569	0
492	20231025	115000	68720339	1569	1569	1569	1569	0
493	20231025	114900	68720339	1569	1569	1569	1569	0
494	20231025	114800	68720339	1569	1569	1569	1569	1
495	20231025	114700	68718770	1569	1569	1569	1569	1
496	20231025	114600	68717201	1565	1566	1566	1565	250
497	20231025	114500	68325708	1569	1569	1569	1569	0
498	20231025	114400	68325708	1569	1569	1569	1569	0
499	20231025	114300	68325708	1569	1569	1569	1569	0
500	20231025	114200	68325708	1569	1569	1569	1569	0
501	20231025	114100	68325708	1569	1569	1569	1569	0
502	20231025	114000	68325708	1569	1569	1569	1569	0
503	20231025	113900	68325708	1569	1569	1569	1569	0
504	20231025	113800	68325708	1569	1569	1569	1569	0
505	20231025	113700	68325708	1569	1569	1569	1569	0
506	20231025	113600	68325708	1569	1569	1569	1569	3
507	20231025	113500	68321001	1569	1569	1569	1569	20
508	20231025	113400	68289621	1569	1569	1569	1569	0
509	20231025	113300	68289621	1569	1569	1569	1569	50
510	20231025	113200	68211171	1564	1569	1569	1564	268
511	20231025	113100	67791839	1569	1569	1569	1569	0
512	20231025	113000	67791839	1569	1570	1570	1569	812
513	20231025	112900	66517810	1569	1568	1569	1568	200
514	20231025	112800	66204099	1569	1569	1569	1569	0
515	20231025	112700	66204099	1569	1569	1569	1569	0
516	20231025	112600	66204099	1569	1570	1570	1569	2
517	20231025	112500	66200960	1570	1570	1570	1570	2
518	20231025	112400	66197820	1570	1569	1570	1569	301
519	20231025	112300	65725469	1569	1569	1569	1569	1
520	20231025	112200	65723900	1569	1569	1569	1569	23
521	20231025	112100	65687813	1570	1571	1571	1570	16
522	20231025	112000	65662685	1572	1572	1572	1572	0
523	20231025	111900	65662685	1572	1572	1572	1572	0
524	20231025	111800	65662685	1572	1572	1572	1572	0
525	20231025	111700	65662685	1572	1572	1572	1572	0
526	20231025	111600	65662685	1572	1571	1572	1571	144
527	20231025	111500	65436392	1571	1571	1571	1571	104
528	20231025	111400	65273008	1571	1571	1571	1562	113
529	20231025	111300	65095968	1568	1568	1568	1568	62
530	20231025	111200	64998752	1571	1571	1571	1571	0
531	20231025	111100	64998752	1571	1571	1571	1571	0
532	20231025	111000	64998752	1571	1571	1571	1571	0
533	20231025	110900	64998752	1571	1571	1571	1571	0
534	20231025	110800	64998752	1571	1567	1571	1567	4
535	20231025	110700	64992480	1570	1570	1570	1570	11
536	20231025	110600	64975210	1570	1568	1570	1568	1288
537	20231025	110500	62953459	1568	1568	1568	1568	0
538	20231025	110400	62953459	1568	1568	1568	1568	0
539	20231025	110300	62953459	1568	1568	1568	1568	0
540	20231025	110200	62953459	1568	1568	1568	1568	1
541	20231025	110100	62951891	1568	1568	1568	1568	9
542	20231025	110000	62937779	1568	1563	1568	1563	37
543	20231025	105900	62879890	1563	1567	1567	1563	8
544	20231025	105800	62867370	1564	1562	1564	1562	18
545	20231025	105700	62839240	1562	1562	1562	1562	4
546	20231025	105600	62832992	1564	1562	1564	1562	9
547	20231025	105500	62818926	1564	1564	1564	1564	0
548	20231025	105400	62818926	1564	1566	1566	1564	830
549	20231025	105300	61520785	1566	1567	1567	1566	8
550	20231025	105200	61508253	1567	1567	1567	1567	0
551	20231025	105100	61508253	1567	1567	1567	1567	1
552	20231025	105000	61506686	1567	1567	1567	1567	0
553	20231025	104900	61506686	1567	1567	1567	1567	1
554	20231025	104800	61505119	1567	1567	1567	1567	0
555	20231025	104700	61505119	1567	1567	1567	1567	0
556	20231025	104600	61505119	1567	1567	1567	1567	11
557	20231025	104500	61487882	1567	1567	1567	1567	2
558	20231025	104400	61484748	1569	1569	1569	1569	0
559	20231025	104300	61484748	1569	1569	1569	1569	0
560	20231025	104200	61484748	1569	1569	1569	1569	2
561	20231025	104100	61481610	1569	1569	1569	1569	1
562	20231025	104000	61480041	1569	1569	1569	1569	1
563	20231025	103900	61478472	1569	1569	1569	1569	2
564	20231025	103800	61475334	1569	1569	1569	1569	0
565	20231025	103700	61475334	1569	1569	1569	1569	1
566	20231025	103600	61473765	1570	1570	1570	1570	5
567	20231025	103500	61465915	1572	1572	1572	1572	0
568	20231025	103400	61465915	1572	1572	1572	1572	0
569	20231025	103300	61465915	1572	1572	1572	1572	0
570	20231025	103200	61465915	1572	1572	1572	1572	0
571	20231025	103100	61465915	1572	1572	1572	1572	0
572	20231025	103000	61465915	1572	1572	1572	1572	0
573	20231025	102900	61465915	1572	1572	1572	1572	1
574	20231025	102800	61464343	1572	1572	1572	1572	1
575	20231025	102700	61462771	1572	1573	1573	1572	5
576	20231025	102600	61454908	1574	1574	1574	1574	10
577	20231025	102500	61439168	1574	1574	1574	1574	0
578	20231025	102400	61439168	1574	1572	1574	1572	4
579	20231025	102300	61432876	1570	1568	1570	1568	3
580	20231025	102200	61428168	1568	1558	1568	1558	13353
581	20231025	102100	40566799	1558	1558	1558	1558	200
582	20231025	102000	40255199	1558	1556	1558	1556	1638
583	20231025	101900	37705450	1555	1554	1555	1554	976
584	20231025	101800	36187781	1554	1552	1554	1552	62
585	20231025	101700	36091533	1554	1552	1554	1552	311
586	20231025	101600	35608859	1552	1553	1553	1552	611
587	20231025	101500	34660276	1553	1553	1553	1553	20
588	20231025	101400	34629216	1553	1553	1553	1553	0
589	20231025	101300	34629216	1553	1554	1554	1553	11
590	20231025	101200	34612125	1552	1552	1552	1552	0
591	20231025	101100	34612125	1552	1552	1552	1552	0
592	20231025	101000	34612125	1552	1552	1552	1552	11
593	20231025	100900	34595053	1551	1552	1552	1551	300
594	20231025	100800	34129742	1551	1553	1553	1551	350
595	20231025	100700	33586398	1555	1555	1555	1555	1
596	20231025	100600	33584843	1555	1555	1555	1555	1
597	20231025	100500	33583288	1555	1555	1555	1555	245
598	20231025	100400	33202313	1554	1554	1554	1554	11
599	20231025	100300	33185219	1554	1554	1554	1554	441
600	20231025	100200	32499905	1554	1554	1554	1554	0
601	20231025	100100	32499905	1554	1554	1554	1554	0
602	20231025	100000	32499905	1554	1554	1554	1554	42
603	20231025	095900	32434637	1552	1552	1552	1552	10
604	20231025	095800	32419117	1552	1552	1552	1552	511
605	20231025	095700	31626045	1551	1551	1551	1551	2
606	20231025	095600	31622943	1550	1550	1550	1550	0
607	20231025	095500	31622943	1550	1554	1554	1550	2
608	20231025	095400	31619839	1554	1554	1554	1554	0
609	20231025	095300	31619839	1554	1554	1554	1554	0
610	20231025	095200	31619839	1554	1554	1554	1554	0
611	20231025	095100	31619839	1554	1554	1554	1554	0
612	20231025	095000	31619839	1554	1554	1554	1554	0
613	20231025	094900	31619839	1554	1553	1554	1553	2307
614	20231025	094800	28036708	1553	1552	1553	1548	51
615	20231025	094700	27957711	1552	1552	1552	1552	0
616	20231025	094600	27957711	1552	1552	1552	1552	5
617	20231025	094500	27949951	1553	1553	1553	1553	0
618	20231025	094400	27949951	1553	1553	1553	1553	18
619	20231025	094300	27921997	1553	1553	1553	1553	1
620	20231025	094200	27920444	1553	1553	1553	1553	2669
621	20231025	094100	23775487	1553	1553	1553	1553	1
622	20231025	094000	23773934	1553	1553	1553	1553	0
623	20231025	093900	23773934	1553	1553	1553	1553	0
624	20231025	093800	23773934	1553	1552	1553	1552	52
625	20231025	093700	23693180	1553	1553	1553	1553	0
626	20231025	093600	23693180	1553	1553	1553	1553	0
627	20231025	093500	23693180	1553	1553	1553	1553	1931
628	20231025	093400	20694337	1553	1553	1553	1553	0
629	20231025	093300	20694337	1553	1553	1553	1553	1
630	20231025	093200	20692784	1553	1553	1553	1553	1
631	20231025	093100	20691231	1553	1545	1553	1545	12
632	20231025	093000	20672683	1545	1545	1545	1545	30
633	20231025	092900	20626333	1554	1554	1554	1554	0
634	20231025	092800	20626333	1554	1554	1554	1554	0
635	20231025	092700	20626333	1554	1544	1554	1544	2
636	20231025	092600	20623235	1543	1543	1543	1543	1
637	20231025	092500	20621692	1543	1547	1547	1543	3558
638	20231025	092400	15131080	1555	1549	1555	1549	1500
639	20231025	092300	12801029	1543	1542	1543	1542	49
640	20231025	092200	12725432	1541	1542	1542	1541	8
641	20231025	092100	12713103	1542	1543	1543	1542	37
642	20231025	092000	12656024	1543	1542	1543	1542	423
643	20231025	091900	12003622	1542	1540	1543	1540	266
644	20231025	091800	11593322	1540	1541	1542	1540	3158
645	20231025	091700	6729376	1549	1545	1549	1540	2002
646	20231025	091600	3645440	1549	1549	1549	1549	0
647	20231025	091500	3645440	1549	1549	1549	1549	0
648	20231025	091400	3645440	1549	1549	1549	1549	0
649	20231025	091300	3645440	1549	1549	1549	1549	0
650	20231025	091200	3645440	1549	1549	1549	1549	0
651	20231025	091100	3645440	1549	1549	1549	1549	1
652	20231025	091000	3643891	1549	1549	1549	1549	334
653	20231025	090900	3126525	1549	1549	1549	1549	87
654	20231025	090800	2991762	1549	1549	1549	1549	0
655	20231025	090700	2991762	1549	1549	1549	1549	0
656	20231025	090600	2991762	1549	1549	1549	1549	1
657	20231025	090500	2990213	1550	1550	1550	1550	0
658	20231025	090400	2990213	1550	1550	1550	1550	0
659	20231025	090300	2990213	1550	1550	1550	1550	500
660	20231025	090200	2215213	1540	1540	1540	1540	0
661	20231025	090100	2215213	1540	1540	1540	1540	221
662	20231025	090000	1874873	1540	1533	1540	1533	1223