KissMeData/299170/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203800	50572882	1862	1862	1862	1862	136
3	20231025	203700	50572882	1862	1862	1862	1862	0
4	20231025	203600	50572882	1862	1862	1862	1862	0
5	20231025	203500	50572882	1862	1862	1862	1862	0
6	20231025	203400	50572882	1862	1862	1862	1862	0
7	20231025	203300	50572882	1862	1862	1862	1862	0
8	20231025	203200	50572882	1862	1862	1862	1862	0
9	20231025	203100	50572882	1862	1862	1862	1862	0
10	20231025	203000	50572882	1862	1862	1862	1862	0
11	20231025	202900	50572882	1862	1862	1862	1862	0
12	20231025	202800	50572882	1862	1862	1862	1862	0
13	20231025	202700	50572882	1862	1862	1862	1862	0
14	20231025	202600	50572882	1862	1862	1862	1862	0
15	20231025	202500	50572882	1862	1862	1862	1862	0
16	20231025	202400	50572882	1862	1862	1862	1862	0
17	20231025	202300	50572882	1862	1862	1862	1862	0
18	20231025	202200	50572882	1862	1862	1862	1862	0
19	20231025	202100	50572882	1862	1862	1862	1862	0
20	20231025	202000	50572882	1862	1862	1862	1862	0
21	20231025	201900	50572882	1862	1862	1862	1862	0
22	20231025	201800	50572882	1862	1862	1862	1862	0
23	20231025	201700	50572882	1862	1862	1862	1862	0
24	20231025	201600	50572882	1862	1862	1862	1862	0
25	20231025	201500	50572882	1862	1862	1862	1862	0
26	20231025	201400	50572882	1862	1862	1862	1862	0
27	20231025	201300	50572882	1862	1862	1862	1862	0
28	20231025	201200	50572882	1862	1862	1862	1862	0
29	20231025	201100	50572882	1862	1862	1862	1862	0
30	20231025	201000	50572882	1862	1862	1862	1862	0
31	20231025	200900	50572882	1862	1862	1862	1862	0
32	20231025	200800	50572882	1862	1862	1862	1862	136
33	20231025	200700	50572882	1862	1862	1862	1862	0
34	20231025	200600	50572882	1862	1862	1862	1862	0
35	20231025	200500	50572882	1862	1862	1862	1862	0
36	20231025	200400	50572882	1862	1862	1862	1862	0
37	20231025	200300	50572882	1862	1862	1862	1862	0
38	20231025	200200	50572882	1862	1862	1862	1862	0
39	20231025	200100	50572882	1862	1862	1862	1862	0
40	20231025	200000	50572882	1862	1862	1862	1862	0
41	20231025	195900	50572882	1862	1862	1862	1862	0
42	20231025	195800	50572882	1862	1862	1862	1862	0
43	20231025	195700	50572882	1862	1862	1862	1862	0
44	20231025	195600	50572882	1862	1862	1862	1862	0
45	20231025	195500	50572882	1862	1862	1862	1862	0
46	20231025	195400	50572882	1862	1862	1862	1862	0
47	20231025	195300	50572882	1862	1862	1862	1862	0
48	20231025	195200	50572882	1862	1862	1862	1862	0
49	20231025	195100	50572882	1862	1862	1862	1862	0
50	20231025	195000	50572882	1862	1862	1862	1862	0
51	20231025	194900	50572882	1862	1862	1862	1862	0
52	20231025	194800	50572882	1862	1862	1862	1862	0
53	20231025	194700	50572882	1862	1862	1862	1862	0
54	20231025	194600	50572882	1862	1862	1862	1862	0
55	20231025	194500	50572882	1862	1862	1862	1862	0
56	20231025	194400	50572882	1862	1862	1862	1862	0
57	20231025	194300	50572882	1862	1862	1862	1862	0
58	20231025	194200	50572882	1862	1862	1862	1862	0
59	20231025	194100	50572882	1862	1862	1862	1862	0
60	20231025	194000	50572882	1862	1862	1862	1862	0
61	20231025	193900	50572882	1862	1862	1862	1862	0
62	20231025	193800	50572882	1862	1862	1862	1862	136
63	20231025	193700	50572882	1862	1862	1862	1862	0
64	20231025	193600	50572882	1862	1862	1862	1862	0
65	20231025	193500	50572882	1862	1862	1862	1862	0
66	20231025	193400	50572882	1862	1862	1862	1862	0
67	20231025	193300	50572882	1862	1862	1862	1862	0
68	20231025	193200	50572882	1862	1862	1862	1862	0
69	20231025	193100	50572882	1862	1862	1862	1862	0
70	20231025	193000	50572882	1862	1862	1862	1862	0
71	20231025	192900	50572882	1862	1862	1862	1862	0
72	20231025	192800	50572882	1862	1862	1862	1862	0
73	20231025	192700	50572882	1862	1862	1862	1862	0
74	20231025	192600	50572882	1862	1862	1862	1862	0
75	20231025	192500	50572882	1862	1862	1862	1862	0
76	20231025	192400	50572882	1862	1862	1862	1862	0
77	20231025	192300	50572882	1862	1862	1862	1862	0
78	20231025	192200	50572882	1862	1862	1862	1862	0
79	20231025	192100	50572882	1862	1862	1862	1862	0
80	20231025	192000	50572882	1862	1862	1862	1862	0
81	20231025	191900	50572882	1862	1862	1862	1862	0
82	20231025	191800	50572882	1862	1862	1862	1862	0
83	20231025	191700	50572882	1862	1862	1862	1862	0
84	20231025	191600	50572882	1862	1862	1862	1862	0
85	20231025	191500	50572882	1862	1862	1862	1862	0
86	20231025	191400	50572882	1862	1862	1862	1862	0
87	20231025	191300	50572882	1862	1862	1862	1862	0
88	20231025	191200	50572882	1862	1862	1862	1862	0
89	20231025	191100	50572882	1862	1862	1862	1862	0
90	20231025	191000	50572882	1862	1862	1862	1862	0
91	20231025	190900	50572882	1862	1862	1862	1862	0
92	20231025	190800	50572882	1862	1862	1862	1862	136
93	20231025	190700	50572882	1862	1862	1862	1862	0
94	20231025	190600	50572882	1862	1862	1862	1862	0
95	20231025	190500	50572882	1862	1862	1862	1862	0
96	20231025	190400	50572882	1862	1862	1862	1862	0
97	20231025	190300	50572882	1862	1862	1862	1862	0
98	20231025	190200	50572882	1862	1862	1862	1862	0
99	20231025	190100	50572882	1862	1862	1862	1862	0
100	20231025	190000	50572882	1862	1862	1862	1862	0
101	20231025	185900	50572882	1862	1862	1862	1862	0
102	20231025	185800	50572882	1862	1862	1862	1862	0
103	20231025	185700	50572882	1862	1862	1862	1862	0
104	20231025	185600	50572882	1862	1862	1862	1862	0
105	20231025	185500	50572882	1862	1862	1862	1862	0
106	20231025	185400	50572882	1862	1862	1862	1862	0
107	20231025	185300	50572882	1862	1862	1862	1862	0
108	20231025	185200	50572882	1862	1862	1862	1862	0
109	20231025	185100	50572882	1862	1862	1862	1862	0
110	20231025	185000	50572882	1862	1862	1862	1862	0
111	20231025	184900	50572882	1862	1862	1862	1862	0
112	20231025	184800	50572882	1862	1862	1862	1862	0
113	20231025	184700	50572882	1862	1862	1862	1862	0
114	20231025	184600	50572882	1862	1862	1862	1862	0
115	20231025	184500	50572882	1862	1862	1862	1862	0
116	20231025	184400	50572882	1862	1862	1862	1862	0
117	20231025	184300	50572882	1862	1862	1862	1862	0
118	20231025	184200	50572882	1862	1862	1862	1862	0
119	20231025	184100	50572882	1862	1862	1862	1862	0
120	20231025	184000	50572882	1862	1862	1862	1862	0
121	20231025	183900	50572882	1862	1862	1862	1862	0
122	20231025	183800	50572882	1862	1862	1862	1862	136
123	20231025	183700	50572882	1862	1862	1862	1862	0
124	20231025	183600	50572882	1862	1862	1862	1862	0
125	20231025	183500	50572882	1862	1862	1862	1862	0
126	20231025	183400	50572882	1862	1862	1862	1862	0
127	20231025	183300	50572882	1862	1862	1862	1862	0
128	20231025	183200	50572882	1862	1862	1862	1862	0
129	20231025	183100	50572882	1862	1862	1862	1862	0
130	20231025	183000	50572882	1862	1862	1862	1862	0
131	20231025	182900	50572882	1862	1862	1862	1862	0
132	20231025	182800	50572882	1862	1862	1862	1862	0
133	20231025	182700	50572882	1862	1862	1862	1862	0
134	20231025	182600	50572882	1862	1862	1862	1862	0
135	20231025	182500	50572882	1862	1862	1862	1862	0
136	20231025	182400	50572882	1862	1862	1862	1862	0
137	20231025	182300	50572882	1862	1862	1862	1862	0
138	20231025	182200	50572882	1862	1862	1862	1862	0
139	20231025	182100	50572882	1862	1862	1862	1862	0
140	20231025	182000	50572882	1862	1862	1862	1862	0
141	20231025	181900	50572882	1862	1862	1862	1862	0
142	20231025	181800	50572882	1862	1862	1862	1862	0
143	20231025	181700	50572882	1862	1862	1862	1862	0
144	20231025	181600	50572882	1862	1862	1862	1862	0
145	20231025	181500	50572882	1862	1862	1862	1862	0
146	20231025	181400	50572882	1862	1862	1862	1862	0
147	20231025	181300	50572882	1862	1862	1862	1862	0
148	20231025	181200	50572882	1862	1862	1862	1862	0
149	20231025	181100	50572882	1862	1862	1862	1862	0
150	20231025	181000	50572882	1862	1862	1862	1862	0
151	20231025	180900	50572882	1862	1862	1862	1862	0
152	20231025	180800	50572882	1862	1862	1862	1862	136
153	20231025	180700	50572882	1862	1862	1862	1862	0
154	20231025	180600	50572882	1862	1862	1862	1862	0
155	20231025	180500	50572882	1862	1862	1862	1862	0
156	20231025	180400	50572882	1862	1862	1862	1862	0
157	20231025	180300	50572882	1862	1862	1862	1862	0
158	20231025	180200	50572882	1862	1862	1862	1862	0
159	20231025	180100	50572882	1862	1862	1862	1862	0
160	20231025	180000	50572882	1862	1862	1862	1862	0
161	20231025	175900	50572882	1862	1862	1862	1862	0
162	20231025	175800	50572882	1862	1862	1862	1862	0
163	20231025	175700	50572882	1862	1862	1862	1862	0
164	20231025	175600	50572882	1862	1862	1862	1862	0
165	20231025	175500	50572882	1862	1862	1862	1862	0
166	20231025	175400	50572882	1862	1862	1862	1862	0
167	20231025	175300	50572882	1862	1862	1862	1862	0
168	20231025	175200	50572882	1862	1862	1862	1862	0
169	20231025	175100	50572882	1862	1862	1862	1862	0
170	20231025	175000	50572882	1862	1862	1862	1862	0
171	20231025	174900	50572882	1862	1862	1862	1862	0
172	20231025	174800	50572882	1862	1862	1862	1862	0
173	20231025	174700	50572882	1862	1862	1862	1862	0
174	20231025	174600	50572882	1862	1862	1862	1862	0
175	20231025	174500	50572882	1862	1862	1862	1862	0
176	20231025	174400	50572882	1862	1862	1862	1862	0
177	20231025	174300	50572882	1862	1862	1862	1862	0
178	20231025	174200	50572882	1862	1862	1862	1862	0
179	20231025	174100	50572882	1862	1862	1862	1862	0
180	20231025	174000	50572882	1862	1862	1862	1862	0
181	20231025	173900	50572882	1862	1862	1862	1862	0
182	20231025	173800	50572882	1862	1862	1862	1862	136
183	20231025	173700	50572882	1862	1862	1862	1862	0
184	20231025	173600	50572882	1862	1862	1862	1862	0
185	20231025	173500	50572882	1862	1862	1862	1862	0
186	20231025	173400	50572882	1862	1862	1862	1862	0
187	20231025	173300	50572882	1862	1862	1862	1862	0
188	20231025	173200	50572882	1862	1862	1862	1862	0
189	20231025	173100	50572882	1862	1862	1862	1862	0
190	20231025	173000	50572882	1862	1862	1862	1862	0
191	20231025	172900	50572882	1862	1862	1862	1862	0
192	20231025	172800	50572882	1862	1862	1862	1862	0
193	20231025	172700	50572882	1862	1862	1862	1862	0
194	20231025	172600	50572882	1862	1862	1862	1862	0
195	20231025	172500	50572882	1862	1862	1862	1862	0
196	20231025	172400	50572882	1862	1862	1862	1862	0
197	20231025	172300	50572882	1862	1862	1862	1862	0
198	20231025	172200	50572882	1862	1862	1862	1862	0
199	20231025	172100	50572882	1862	1862	1862	1862	0
200	20231025	172000	50572882	1862	1862	1862	1862	0
201	20231025	171900	50572882	1862	1862	1862	1862	0
202	20231025	171800	50572882	1862	1862	1862	1862	0
203	20231025	171700	50572882	1862	1862	1862	1862	0
204	20231025	171600	50572882	1862	1862	1862	1862	0
205	20231025	171500	50572882	1862	1862	1862	1862	0
206	20231025	171400	50572882	1862	1862	1862	1862	0
207	20231025	171300	50572882	1862	1862	1862	1862	0
208	20231025	171200	50572882	1862	1862	1862	1862	0
209	20231025	171100	50572882	1862	1862	1862	1862	0
210	20231025	171000	50572882	1862	1862	1862	1862	0
211	20231025	170900	50572882	1862	1862	1862	1862	0
212	20231025	170800	50572882	1862	1862	1862	1862	136
213	20231025	170700	50572882	1862	1862	1862	1862	0
214	20231025	170600	50572882	1862	1862	1862	1862	0
215	20231025	170500	50572882	1862	1862	1862	1862	0
216	20231025	170400	50572882	1862	1862	1862	1862	0
217	20231025	170300	50572882	1862	1862	1862	1862	0
218	20231025	170200	50572882	1862	1862	1862	1862	0
219	20231025	170100	50572882	1862	1862	1862	1862	0
220	20231025	170000	50572882	1862	1862	1862	1862	0
221	20231025	165900	50572882	1862	1862	1862	1862	0
222	20231025	165800	50572882	1862	1862	1862	1862	0
223	20231025	165700	50572882	1862	1862	1862	1862	0
224	20231025	165600	50572882	1862	1862	1862	1862	0
225	20231025	165500	50572882	1862	1862	1862	1862	0
226	20231025	165400	50572882	1862	1862	1862	1862	0
227	20231025	165300	50572882	1862	1862	1862	1862	0
228	20231025	165200	50572882	1862	1862	1862	1862	0
229	20231025	165100	50572882	1862	1862	1862	1862	0
230	20231025	165000	50572882	1862	1862	1862	1862	0
231	20231025	164900	50572882	1862	1862	1862	1862	0
232	20231025	164800	50572882	1862	1862	1862	1862	0
233	20231025	164700	50572882	1862	1862	1862	1862	0
234	20231025	164600	50572882	1862	1862	1862	1862	0
235	20231025	164500	50572882	1862	1862	1862	1862	0
236	20231025	164400	50572882	1862	1862	1862	1862	0
237	20231025	164300	50572882	1862	1862	1862	1862	0
238	20231025	164200	50572882	1862	1862	1862	1862	0
239	20231025	164100	50572882	1862	1862	1862	1862	0
240	20231025	164000	50572882	1862	1862	1862	1862	0
241	20231025	163900	50572882	1862	1862	1862	1862	0
242	20231025	163800	50572882	1862	1862	1862	1862	136
243	20231025	163700	50572882	1862	1862	1862	1862	0
244	20231025	163600	50572882	1862	1862	1862	1862	0
245	20231025	163500	50572882	1862	1862	1862	1862	0
246	20231025	163400	50572882	1862	1862	1862	1862	0
247	20231025	163300	50572882	1862	1862	1862	1862	0
248	20231025	163200	50572882	1862	1862	1862	1862	0
249	20231025	163100	50572882	1862	1862	1862	1862	0
250	20231025	163000	50572882	1862	1862	1862	1862	0
251	20231025	162900	50572882	1862	1862	1862	1862	0
252	20231025	162800	50572882	1862	1862	1862	1862	0
253	20231025	162700	50572882	1862	1862	1862	1862	0
254	20231025	162600	50572882	1862	1862	1862	1862	0
255	20231025	162500	50572882	1862	1862	1862	1862	0
256	20231025	162400	50572882	1862	1862	1862	1862	0
257	20231025	162300	50572882	1862	1862	1862	1862	0
258	20231025	162200	50572882	1862	1862	1862	1862	0
259	20231025	162100	50572882	1862	1862	1862	1862	0
260	20231025	162000	50572882	1862	1862	1862	1862	0
261	20231025	161900	50572882	1862	1862	1862	1862	0
262	20231025	161800	50572882	1862	1862	1862	1862	0
263	20231025	161700	50572882	1862	1862	1862	1862	0
264	20231025	161600	50572882	1862	1862	1862	1862	0
265	20231025	161500	50572882	1862	1862	1862	1862	0
266	20231025	161400	50572882	1862	1862	1862	1862	0
267	20231025	161300	50572882	1862	1862	1862	1862	0
268	20231025	161200	50572882	1862	1862	1862	1862	0
269	20231025	161100	50572882	1862	1862	1862	1862	0
270	20231025	161000	50572882	1862	1862	1862	1862	0
271	20231025	160900	50572882	1862	1862	1862	1862	0
272	20231025	160800	50572882	1862	1862	1862	1862	136
273	20231025	160700	50572882	1862	1862	1862	1862	0
274	20231025	160600	50572882	1862	1862	1862	1862	0
275	20231025	160500	50572882	1862	1862	1862	1862	0
276	20231025	160400	50572882	1862	1862	1862	1862	0
277	20231025	160300	50572882	1862	1862	1862	1862	0
278	20231025	160200	50572882	1862	1862	1862	1862	0
279	20231025	160100	50572882	1862	1862	1862	1862	0
280	20231025	160000	50572882	1862	1862	1862	1862	0
281	20231025	155900	50572882	1862	1862	1862	1862	0
282	20231025	155800	50572882	1862	1862	1862	1862	0
283	20231025	155700	50572882	1862	1862	1862	1862	0
284	20231025	155600	50572882	1862	1862	1862	1862	0
285	20231025	155500	50572882	1862	1862	1862	1862	0
286	20231025	155400	50572882	1862	1862	1862	1862	0
287	20231025	155300	50572882	1862	1862	1862	1862	0
288	20231025	155200	50572882	1862	1862	1862	1862	0
289	20231025	155100	50572882	1862	1862	1862	1862	0
290	20231025	155000	50572882	1862	1862	1862	1862	0
291	20231025	154900	50572882	1862	1862	1862	1862	0
292	20231025	154800	50572882	1862	1862	1862	1862	0
293	20231025	154700	50572882	1862	1862	1862	1862	0
294	20231025	154600	50572882	1862	1862	1862	1862	0
295	20231025	154500	50572882	1862	1862	1862	1862	0
296	20231025	154400	50572882	1862	1862	1862	1862	0
297	20231025	154300	50572882	1862	1862	1862	1862	0
298	20231025	154200	50572882	1862	1862	1862	1862	0
299	20231025	154100	50572882	1862	1862	1862	1862	0
300	20231025	154000	50572882	1862	1862	1862	1862	0
301	20231025	153900	50572882	1862	1862	1862	1862	0
302	20231025	153800	50572882	1862	1862	1862	1862	136
303	20231025	153700	50572882	1862	1862	1862	1862	0
304	20231025	153600	50572882	1862	1862	1862	1862	0
305	20231025	153500	50572882	1862	1862	1862	1862	0
306	20231025	153400	50572882	1862	1862	1862	1862	0
307	20231025	153300	50572882	1862	1862	1862	1862	0
308	20231025	153200	50572882	1862	1862	1862	1862	0
309	20231025	153100	50572882	1862	1862	1862	1862	0
310	20231025	153000	50572882	1862	1862	1862	1862	136
311	20231025	152900	50319650	1860	1860	1860	1860	0
312	20231025	152800	50319650	1860	1860	1860	1860	0
313	20231025	152700	50319650	1860	1860	1860	1860	0
314	20231025	152600	50319650	1860	1860	1860	1860	0
315	20231025	152500	50319650	1860	1860	1860	1860	0
316	20231025	152400	50319650	1860	1860	1860	1860	0
317	20231025	152300	50319650	1860	1860	1860	1860	0
318	20231025	152200	50319650	1860	1860	1860	1860	0
319	20231025	152100	50319650	1860	1860	1860	1860	0
320	20231025	152000	50319650	1860	1860	1860	1860	0
321	20231025	151900	50319650	1860	1860	1860	1860	66
322	20231025	151800	50196890	1861	1861	1861	1861	0
323	20231025	151700	50196890	1861	1861	1861	1861	0
324	20231025	151600	50196890	1861	1861	1861	1861	0
325	20231025	151500	50196890	1861	1861	1861	1861	0
326	20231025	151400	50196890	1861	1861	1861	1861	1
327	20231025	151300	50195029	1860	1861	1861	1860	102
328	20231025	151200	50005209	1862	1862	1862	1862	0
329	20231025	151100	50005209	1862	1862	1862	1862	0
330	20231025	151000	50005209	1862	1862	1862	1862	0
331	20231025	150900	50005209	1862	1862	1862	1862	0
332	20231025	150800	50005209	1862	1862	1862	1862	0
333	20231025	150700	50005209	1862	1862	1862	1862	0
334	20231025	150600	50005209	1862	1862	1862	1862	0
335	20231025	150500	50005209	1862	1862	1862	1862	0
336	20231025	150400	50005209	1862	1862	1862	1862	0
337	20231025	150300	50005209	1862	1862	1862	1862	0
338	20231025	150200	50005209	1862	1862	1862	1862	0
339	20231025	150100	50005209	1862	1862	1862	1862	0
340	20231025	150000	50005209	1862	1862	1862	1862	0
341	20231025	145900	50005209	1862	1862	1862	1862	0
342	20231025	145800	50005209	1862	1862	1862	1862	0
343	20231025	145700	50005209	1862	1862	1862	1862	0
344	20231025	145600	50005209	1862	1862	1862	1862	0
345	20231025	145500	50005209	1862	1862	1862	1862	0
346	20231025	145400	50005209	1862	1862	1862	1862	0
347	20231025	145300	50005209	1862	1862	1862	1862	0
348	20231025	145200	50005209	1862	1862	1862	1862	0
349	20231025	145100	50005209	1862	1862	1862	1862	0
350	20231025	145000	50005209	1862	1862	1862	1862	0
351	20231025	144900	50005209	1862	1862	1862	1862	0
352	20231025	144800	50005209	1862	1862	1862	1862	0
353	20231025	144700	50005209	1862	1862	1862	1862	0
354	20231025	144600	50005209	1862	1862	1862	1862	0
355	20231025	144500	50005209	1862	1862	1862	1862	0
356	20231025	144400	50005209	1862	1862	1862	1862	0
357	20231025	144300	50005209	1862	1862	1862	1862	0
358	20231025	144200	50005209	1862	1862	1862	1862	0
359	20231025	144100	50005209	1862	1862	1862	1862	0
360	20231025	144000	50005209	1862	1862	1862	1862	0
361	20231025	143900	50005209	1862	1862	1862	1862	0
362	20231025	143800	50005209	1862	1862	1862	1862	0
363	20231025	143700	50005209	1862	1862	1862	1862	0
364	20231025	143600	50005209	1862	1862	1862	1862	0
365	20231025	143500	50005209	1862	1862	1862	1862	0
366	20231025	143400	50005209	1862	1862	1862	1862	0
367	20231025	143300	50005209	1862	1862	1862	1862	0
368	20231025	143200	50005209	1862	1862	1862	1862	0
369	20231025	143100	50005209	1862	1862	1862	1862	0
370	20231025	143000	50005209	1862	1862	1862	1862	0
371	20231025	142900	50005209	1862	1862	1862	1862	0
372	20231025	142800	50005209	1862	1862	1862	1862	0
373	20231025	142700	50005209	1862	1862	1862	1862	0
374	20231025	142600	50005209	1862	1862	1862	1862	0
375	20231025	142500	50005209	1862	1862	1862	1862	0
376	20231025	142400	50005209	1862	1862	1862	1862	0
377	20231025	142300	50005209	1862	1862	1862	1862	0
378	20231025	142200	50005209	1862	1862	1862	1862	8
379	20231025	142100	49990313	1862	1862	1862	1862	0
380	20231025	142000	49990313	1862	1862	1862	1862	5000
381	20231025	141900	40680313	1862	1862	1862	1862	0
382	20231025	141800	40680313	1862	1862	1862	1862	0
383	20231025	141700	40680313	1862	1862	1862	1862	0
384	20231025	141600	40680313	1862	1862	1862	1862	0
385	20231025	141500	40680313	1862	1862	1862	1862	0
386	20231025	141400	40680313	1862	1862	1862	1862	0
387	20231025	141300	40680313	1862	1862	1862	1862	0
388	20231025	141200	40680313	1862	1862	1862	1862	0
389	20231025	141100	40680313	1862	1862	1862	1862	0
390	20231025	141000	40680313	1862	1862	1862	1862	0
391	20231025	140900	40680313	1862	1862	1862	1862	0
392	20231025	140800	40680313	1862	1862	1862	1862	0
393	20231025	140700	40680313	1862	1862	1862	1862	0
394	20231025	140600	40680313	1862	1862	1862	1862	0
395	20231025	140500	40680313	1862	1862	1862	1862	0
396	20231025	140400	40680313	1862	1862	1862	1862	0
397	20231025	140300	40680313	1862	1862	1862	1862	0
398	20231025	140200	40680313	1862	1862	1862	1862	0
399	20231025	140100	40680313	1862	1862	1862	1862	0
400	20231025	140000	40680313	1862	1862	1862	1862	0
401	20231025	135900	40680313	1862	1862	1862	1862	0
402	20231025	135800	40680313	1862	1862	1862	1862	0
403	20231025	135700	40680313	1862	1862	1862	1862	0
404	20231025	135600	40680313	1862	1862	1862	1862	0
405	20231025	135500	40680313	1862	1862	1862	1862	0
406	20231025	135400	40680313	1862	1862	1862	1862	0
407	20231025	135300	40680313	1862	1862	1862	1862	0
408	20231025	135200	40680313	1862	1862	1862	1862	1
409	20231025	135100	40678451	1858	1858	1858	1858	0
410	20231025	135000	40678451	1858	1858	1858	1858	0
411	20231025	134900	40678451	1858	1858	1858	1858	329
412	20231025	134800	40067169	1863	1863	1863	1863	0
413	20231025	134700	40067169	1863	1863	1863	1863	0
414	20231025	134600	40067169	1863	1863	1863	1863	0
415	20231025	134500	40067169	1863	1863	1863	1863	1
416	20231025	134400	40065306	1858	1858	1858	1858	43
417	20231025	134300	39985412	1863	1863	1863	1863	0
418	20231025	134200	39985412	1863	1863	1863	1863	0
419	20231025	134100	39985412	1863	1863	1863	1863	0
420	20231025	134000	39985412	1863	1863	1863	1863	0
421	20231025	133900	39985412	1863	1863	1863	1863	0
422	20231025	133800	39985412	1863	1863	1863	1863	0
423	20231025	133700	39985412	1863	1863	1863	1863	0
424	20231025	133600	39985412	1863	1863	1863	1863	0
425	20231025	133500	39985412	1863	1863	1863	1863	0
426	20231025	133400	39985412	1863	1863	1863	1863	0
427	20231025	133300	39985412	1863	1863	1863	1863	0
428	20231025	133200	39985412	1863	1863	1863	1863	0
429	20231025	133100	39985412	1863	1863	1863	1863	0
430	20231025	133000	39985412	1863	1863	1863	1863	0
431	20231025	132900	39985412	1863	1863	1863	1863	0
432	20231025	132800	39985412	1863	1863	1863	1863	0
433	20231025	132700	39985412	1863	1863	1863	1863	0
434	20231025	132600	39985412	1863	1863	1863	1863	0
435	20231025	132500	39985412	1863	1863	1863	1863	0
436	20231025	132400	39985412	1863	1863	1863	1863	0
437	20231025	132300	39985412	1863	1863	1863	1863	0
438	20231025	132200	39985412	1863	1863	1863	1863	53
439	20231025	132100	39886673	1863	1863	1863	1863	0
440	20231025	132000	39886673	1863	1863	1863	1863	0
441	20231025	131900	39886673	1863	1863	1863	1863	0
442	20231025	131800	39886673	1863	1863	1863	1863	0
443	20231025	131700	39886673	1863	1863	1863	1863	0
444	20231025	131600	39886673	1863	1863	1863	1863	0
445	20231025	131500	39886673	1863	1863	1863	1863	0
446	20231025	131400	39886673	1863	1863	1863	1863	0
447	20231025	131300	39886673	1863	1863	1863	1863	0
448	20231025	131200	39886673	1863	1863	1863	1863	1
449	20231025	131100	39884810	1858	1858	1858	1858	0
450	20231025	131000	39884810	1858	1858	1858	1858	0
451	20231025	130900	39884810	1858	1863	1863	1858	101
452	20231025	130800	39697147	1863	1863	1863	1863	1
453	20231025	130700	39695284	1863	1863	1863	1863	0
454	20231025	130600	39695284	1863	1863	1863	1863	0
455	20231025	130500	39695284	1863	1863	1863	1863	0
456	20231025	130400	39695284	1863	1863	1863	1863	0
457	20231025	130300	39695284	1863	1863	1863	1863	0
458	20231025	130200	39695284	1863	1863	1863	1863	0
459	20231025	130100	39695284	1863	1863	1863	1863	0
460	20231025	130000	39695284	1863	1863	1863	1863	1
461	20231025	125900	39693421	1860	1860	1860	1860	0
462	20231025	125800	39693421	1860	1860	1860	1860	0
463	20231025	125700	39693421	1860	1860	1860	1860	0
464	20231025	125600	39693421	1860	1860	1860	1860	0
465	20231025	125500	39693421	1860	1860	1860	1860	0
466	20231025	125400	39693421	1860	1860	1860	1860	2
467	20231025	125300	39689701	1863	1863	1863	1863	0
468	20231025	125200	39689701	1863	1863	1863	1863	0
469	20231025	125100	39689701	1863	1863	1863	1863	0
470	20231025	125000	39689701	1863	1863	1863	1863	0
471	20231025	124900	39689701	1863	1863	1863	1863	1
472	20231025	124800	39687838	1863	1863	1863	1863	53
473	20231025	124700	39589099	1863	1863	1863	1863	2
474	20231025	124600	39585373	1863	1863	1863	1863	0
475	20231025	124500	39585373	1863	1863	1863	1863	1
476	20231025	124400	39583510	1859	1859	1859	1859	0
477	20231025	124300	39583510	1859	1859	1859	1859	0
478	20231025	124200	39583510	1859	1859	1859	1859	0
479	20231025	124100	39583510	1859	1859	1859	1859	0
480	20231025	124000	39583510	1859	1859	1859	1859	0
481	20231025	123900	39583510	1859	1859	1859	1859	0
482	20231025	123800	39583510	1859	1859	1859	1859	0
483	20231025	123700	39583510	1859	1860	1860	1859	132
484	20231025	123600	39338110	1865	1865	1865	1865	0
485	20231025	123500	39338110	1865	1865	1865	1865	0
486	20231025	123400	39338110	1865	1865	1865	1865	0
487	20231025	123300	39338110	1865	1865	1865	1865	0
488	20231025	123200	39338110	1865	1865	1865	1865	0
489	20231025	123100	39338110	1865	1865	1865	1865	0
490	20231025	123000	39338110	1865	1865	1865	1865	0
491	20231025	122900	39338110	1865	1865	1865	1865	0
492	20231025	122800	39338110	1865	1865	1865	1865	0
493	20231025	122700	39338110	1865	1865	1865	1865	0
494	20231025	122600	39338110	1865	1865	1865	1865	0
495	20231025	122500	39338110	1865	1865	1865	1865	0
496	20231025	122400	39338110	1865	1865	1865	1865	0
497	20231025	122300	39338110	1865	1865	1865	1860	103
498	20231025	122200	39146515	1859	1859	1859	1859	0
499	20231025	122100	39146515	1859	1859	1859	1859	0
500	20231025	122000	39146515	1859	1859	1859	1859	0
501	20231025	121900	39146515	1859	1859	1859	1859	20
502	20231025	121800	39109335	1860	1860	1860	1860	0
503	20231025	121700	39109335	1860	1860	1860	1860	0
504	20231025	121600	39109335	1860	1860	1860	1860	0
505	20231025	121500	39109335	1860	1860	1860	1860	69
506	20231025	121400	38980995	1861	1861	1861	1861	5
507	20231025	121300	38971690	1862	1862	1862	1862	5
508	20231025	121200	38962380	1863	1863	1863	1863	12
509	20231025	121100	38940024	1867	1867	1867	1867	0
510	20231025	121000	38940024	1867	1867	1867	1867	1
511	20231025	120900	38938157	1864	1864	1864	1864	0
512	20231025	120800	38938157	1864	1864	1864	1864	0
513	20231025	120700	38938157	1864	1865	1865	1864	186
514	20231025	120600	38591279	1868	1868	1868	1868	0
515	20231025	120500	38591279	1868	1868	1868	1868	0
516	20231025	120400	38591279	1868	1868	1868	1868	0
517	20231025	120300	38591279	1868	1868	1868	1868	0
518	20231025	120200	38591279	1868	1868	1868	1868	0
519	20231025	120100	38591279	1868	1868	1868	1868	0
520	20231025	120000	38591279	1868	1868	1868	1868	0
521	20231025	115900	38591279	1868	1868	1868	1868	0
522	20231025	115800	38591279	1868	1868	1868	1868	0
523	20231025	115700	38591279	1868	1868	1868	1868	0
524	20231025	115600	38591279	1868	1869	1869	1868	43
525	20231025	115500	38510919	1872	1872	1872	1872	0
526	20231025	115400	38510919	1872	1872	1872	1872	0
527	20231025	115300	38510919	1872	1872	1872	1872	0
528	20231025	115200	38510919	1872	1872	1872	1872	1
529	20231025	115100	38509047	1869	1870	1870	1869	600
530	20231025	115000	37387616	1872	1872	1872	1872	0
531	20231025	114900	37387616	1872	1872	1872	1872	26
532	20231025	114800	37338944	1872	1872	1872	1872	0
533	20231025	114700	37338944	1872	1871	1872	1871	25
534	20231025	114600	37292145	1872	1872	1872	1872	0
535	20231025	114500	37292145	1872	1872	1872	1872	0
536	20231025	114400	37292145	1872	1872	1872	1872	0
537	20231025	114300	37292145	1872	1872	1872	1872	0
538	20231025	114200	37292145	1872	1872	1872	1872	0
539	20231025	114100	37292145	1872	1872	1872	1872	0
540	20231025	114000	37292145	1872	1872	1872	1872	0
541	20231025	113900	37292145	1872	1872	1872	1872	0
542	20231025	113800	37292145	1872	1872	1872	1872	0
543	20231025	113700	37292145	1872	1872	1872	1872	0
544	20231025	113600	37292145	1872	1872	1872	1872	0
545	20231025	113500	37292145	1872	1872	1872	1872	0
546	20231025	113400	37292145	1872	1872	1872	1872	0
547	20231025	113300	37292145	1872	1872	1872	1872	0
548	20231025	113200	37292145	1872	1872	1872	1872	0
549	20231025	113100	37292145	1872	1872	1872	1872	0
550	20231025	113000	37292145	1872	1872	1872	1872	0
551	20231025	112900	37292145	1872	1872	1872	1872	0
552	20231025	112800	37292145	1872	1872	1872	1872	0
553	20231025	112700	37292145	1872	1872	1872	1872	0
554	20231025	112600	37292145	1872	1872	1872	1872	0
555	20231025	112500	37292145	1872	1872	1872	1872	0
556	20231025	112400	37292145	1872	1872	1872	1872	0
557	20231025	112300	37292145	1872	1872	1872	1872	0
558	20231025	112200	37292145	1872	1872	1872	1872	0
559	20231025	112100	37292145	1872	1872	1872	1872	0
560	20231025	112000	37292145	1872	1872	1872	1872	0
561	20231025	111900	37292145	1872	1872	1872	1872	0
562	20231025	111800	37292145	1872	1872	1872	1872	0
563	20231025	111700	37292145	1872	1872	1872	1872	0
564	20231025	111600	37292145	1872	1872	1872	1872	0
565	20231025	111500	37292145	1872	1872	1872	1872	0
566	20231025	111400	37292145	1872	1872	1872	1872	0
567	20231025	111300	37292145	1872	1872	1872	1872	0
568	20231025	111200	37292145	1872	1872	1872	1872	0
569	20231025	111100	37292145	1872	1872	1872	1872	0
570	20231025	111000	37292145	1872	1872	1872	1872	0
571	20231025	110900	37292145	1872	1872	1872	1872	460
572	20231025	110800	36431025	1871	1871	1871	1871	41
573	20231025	110700	36354314	1871	1871	1871	1871	0
574	20231025	110600	36354314	1871	1871	1871	1871	0
575	20231025	110500	36354314	1871	1871	1871	1871	16
576	20231025	110400	36324378	1871	1871	1871	1871	4
577	20231025	110300	36316894	1870	1870	1870	1870	0
578	20231025	110200	36316894	1870	1870	1870	1870	0
579	20231025	110100	36316894	1870	1870	1870	1870	0
580	20231025	110000	36316894	1870	1870	1870	1870	0
581	20231025	105900	36316894	1870	1870	1870	1870	0
582	20231025	105800	36316894	1870	1870	1870	1870	0
583	20231025	105700	36316894	1870	1870	1870	1870	0
584	20231025	105600	36316894	1870	1870	1870	1870	0
585	20231025	105500	36316894	1870	1870	1870	1870	0
586	20231025	105400	36316894	1870	1870	1870	1870	16
587	20231025	105300	36286974	1871	1871	1871	1871	0
588	20231025	105200	36286974	1871	1871	1871	1871	0
589	20231025	105100	36286974	1871	1871	1871	1871	0
590	20231025	105000	36286974	1871	1871	1871	1871	0
591	20231025	104900	36286974	1871	1871	1871	1871	0
592	20231025	104800	36286974	1871	1871	1871	1871	7
593	20231025	104700	36273877	1873	1873	1873	1873	0
594	20231025	104600	36273877	1873	1873	1873	1873	0
595	20231025	104500	36273877	1873	1873	1873	1873	0
596	20231025	104400	36273877	1873	1873	1873	1873	0
597	20231025	104300	36273877	1873	1873	1873	1873	1
598	20231025	104200	36272004	1874	1874	1874	1874	0
599	20231025	104100	36272004	1874	1874	1874	1874	0
600	20231025	104000	36272004	1874	1874	1874	1874	0
601	20231025	103900	36272004	1874	1874	1874	1874	0
602	20231025	103800	36272004	1874	1874	1874	1874	0
603	20231025	103700	36272004	1874	1874	1874	1874	0
604	20231025	103600	36272004	1874	1874	1874	1874	0
605	20231025	103500	36272004	1874	1874	1874	1874	0
606	20231025	103400	36272004	1874	1874	1874	1874	0
607	20231025	103300	36272004	1874	1871	1874	1871	3
608	20231025	103200	36266388	1874	1874	1874	1874	0
609	20231025	103100	36266388	1874	1874	1874	1874	0
610	20231025	103000	36266388	1874	1874	1874	1874	0
611	20231025	102900	36266388	1874	1874	1874	1874	0
612	20231025	102800	36266388	1874	1874	1874	1874	0
613	20231025	102700	36266388	1874	1874	1874	1874	0
614	20231025	102600	36266388	1874	1874	1874	1874	0
615	20231025	102500	36266388	1874	1874	1874	1874	0
616	20231025	102400	36266388	1874	1874	1874	1874	0
617	20231025	102300	36266388	1874	1874	1874	1874	574
618	20231025	102200	35190712	1872	1872	1872	1872	0
619	20231025	102100	35190712	1872	1872	1872	1872	0
620	20231025	102000	35190712	1872	1872	1872	1872	0
621	20231025	101900	35190712	1872	1872	1872	1872	0
622	20231025	101800	35190712	1872	1872	1872	1872	0
623	20231025	101700	35190712	1872	1872	1872	1872	0
624	20231025	101600	35190712	1872	1872	1872	1872	0
625	20231025	101500	35190712	1872	1872	1872	1872	0
626	20231025	101400	35190712	1872	1874	1874	1872	46
627	20231025	101300	35104548	1875	1875	1875	1875	0
628	20231025	101200	35104548	1875	1875	1875	1875	0
629	20231025	101100	35104548	1875	1875	1875	1875	0
630	20231025	101000	35104548	1875	1875	1875	1875	0
631	20231025	100900	35104548	1875	1875	1875	1875	0
632	20231025	100800	35104548	1875	1875	1875	1875	0
633	20231025	100700	35104548	1875	1875	1875	1875	0
634	20231025	100600	35104548	1875	1875	1875	1875	0
635	20231025	100500	35104548	1875	1875	1875	1875	0
636	20231025	100400	35104548	1875	1875	1875	1875	0
637	20231025	100300	35104548	1875	1875	1875	1875	0
638	20231025	100200	35104548	1875	1875	1875	1875	0
639	20231025	100100	35104548	1875	1875	1875	1875	2
640	20231025	100000	35100798	1871	1871	1871	1871	0
641	20231025	095900	35100798	1871	1871	1871	1871	0
642	20231025	095800	35100798	1871	1871	1871	1871	0
643	20231025	095700	35100798	1871	1871	1871	1871	0
644	20231025	095600	35100798	1871	1871	1871	1871	0
645	20231025	095500	35100798	1871	1871	1871	1871	0
646	20231025	095400	35100798	1871	1871	1871	1871	0
647	20231025	095300	35100798	1871	1871	1871	1871	0
648	20231025	095200	35100798	1871	1871	1871	1871	15
649	20231025	095100	35072733	1876	1876	1876	1876	0
650	20231025	095000	35072733	1876	1876	1876	1876	0
651	20231025	094900	35072733	1876	1876	1876	1876	0
652	20231025	094800	35072733	1876	1876	1876	1876	0
653	20231025	094700	35072733	1876	1876	1876	1876	0
654	20231025	094600	35072733	1876	1876	1876	1876	0
655	20231025	094500	35072733	1876	1876	1876	1876	2
656	20231025	094400	35068981	1875	1875	1875	1875	3000
657	20231025	094300	29443981	1874	1874	1874	1874	0
658	20231025	094200	29443981	1874	1874	1874	1874	700
659	20231025	094100	28132181	1874	1874	1874	1874	0
660	20231025	094000	28132181	1874	1874	1874	1874	1
661	20231025	093900	28130307	1871	1876	1876	1871	1508
662	20231025	093800	25305576	1876	1876	1876	1876	48
663	20231025	093700	25215528	1875	1875	1875	1875	57
664	20231025	093600	25108653	1875	1875	1875	1875	0
665	20231025	093500	25108653	1875	1875	1875	1875	22
666	20231025	093400	25067403	1877	1877	1877	1877	2
667	20231025	093300	25063649	1870	1869	1870	1869	494
668	20231025	093200	24140018	1870	1877	1877	1870	353
669	20231025	093100	23479690	1877	1877	1877	1877	1
670	20231025	093000	23477813	1878	1876	1878	1871	2379
671	20231025	092900	19010683	1876	1868	1876	1868	62
672	20231025	092800	18894774	1866	1866	1866	1866	1
673	20231025	092700	18892908	1866	1866	1866	1866	5
674	20231025	092600	18883578	1868	1859	1868	1859	4985
675	20231025	092500	9588837	1856	1856	1856	1856	0
676	20231025	092400	9588837	1856	1859	1859	1856	104
677	20231025	092300	9395504	1859	1859	1859	1859	0
678	20231025	092200	9395504	1859	1859	1859	1859	1
679	20231025	092100	9393645	1858	1858	1858	1858	200
680	20231025	092000	9022045	1855	1855	1855	1855	7
681	20231025	091900	9009060	1857	1857	1857	1857	0
682	20231025	091800	9009060	1857	1857	1857	1857	94
683	20231025	091700	8834502	1857	1852	1857	1852	100
684	20231025	091600	8649002	1852	1852	1852	1852	569
685	20231025	091500	7595214	1852	1852	1852	1852	0
686	20231025	091400	7595214	1852	1852	1852	1852	48
687	20231025	091300	7506318	1858	1858	1858	1858	0
688	20231025	091200	7506318	1858	1848	1858	1848	923
689	20231025	091100	5798761	1848	1848	1848	1848	1
690	20231025	091000	5796913	1853	1853	1853	1853	1000
691	20231025	090900	3943913	1854	1847	1854	1847	3
692	20231025	090800	3938359	1849	1850	1852	1849	1096
693	20231025	090700	1908574	1851	1854	1854	1851	85
694	20231025	090600	1751152	1858	1858	1858	1858	1
695	20231025	090500	1749294	1855	1855	1855	1855	1
696	20231025	090400	1747439	1856	1857	1857	1856	849
697	20231025	090300	170847	1859	1858	1859	1858	2
698	20231025	090200	167130	1857	1857	1857	1857	0
699	20231025	090100	167130	1857	1857	1857	1857	0
700	20231025	090000	167130	1857	1857	1857	1857	90