KissMeData/225430/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202100	37218406	1086	1086	1086	1086	244
3	20231025	202000	37218406	1086	1086	1086	1086	0
4	20231025	201900	37218406	1086	1086	1086	1086	0
5	20231025	201800	37218406	1086	1086	1086	1086	0
6	20231025	201700	37218406	1086	1086	1086	1086	0
7	20231025	201600	37218406	1086	1086	1086	1086	0
8	20231025	201500	37218406	1086	1086	1086	1086	0
9	20231025	201400	37218406	1086	1086	1086	1086	0
10	20231025	201300	37218406	1086	1086	1086	1086	0
11	20231025	201200	37218406	1086	1086	1086	1086	0
12	20231025	201100	37218406	1086	1086	1086	1086	0
13	20231025	201000	37218406	1086	1086	1086	1086	0
14	20231025	200900	37218406	1086	1086	1086	1086	0
15	20231025	200800	37218406	1086	1086	1086	1086	0
16	20231025	200700	37218406	1086	1086	1086	1086	0
17	20231025	200600	37218406	1086	1086	1086	1086	0
18	20231025	200500	37218406	1086	1086	1086	1086	0
19	20231025	200400	37218406	1086	1086	1086	1086	0
20	20231025	200300	37218406	1086	1086	1086	1086	0
21	20231025	200200	37218406	1086	1086	1086	1086	0
22	20231025	200100	37218406	1086	1086	1086	1086	0
23	20231025	200000	37218406	1086	1086	1086	1086	0
24	20231025	195900	37218406	1086	1086	1086	1086	0
25	20231025	195800	37218406	1086	1086	1086	1086	0
26	20231025	195700	37218406	1086	1086	1086	1086	0
27	20231025	195600	37218406	1086	1086	1086	1086	0
28	20231025	195500	37218406	1086	1086	1086	1086	0
29	20231025	195400	37218406	1086	1086	1086	1086	0
30	20231025	195300	37218406	1086	1086	1086	1086	0
31	20231025	195200	37218406	1086	1086	1086	1086	0
32	20231025	195100	37218406	1086	1086	1086	1086	244
33	20231025	195000	37218406	1086	1086	1086	1086	0
34	20231025	194900	37218406	1086	1086	1086	1086	0
35	20231025	194800	37218406	1086	1086	1086	1086	0
36	20231025	194700	37218406	1086	1086	1086	1086	0
37	20231025	194600	37218406	1086	1086	1086	1086	0
38	20231025	194500	37218406	1086	1086	1086	1086	0
39	20231025	194400	37218406	1086	1086	1086	1086	0
40	20231025	194300	37218406	1086	1086	1086	1086	0
41	20231025	194200	37218406	1086	1086	1086	1086	0
42	20231025	194100	37218406	1086	1086	1086	1086	0
43	20231025	194000	37218406	1086	1086	1086	1086	0
44	20231025	193900	37218406	1086	1086	1086	1086	0
45	20231025	193800	37218406	1086	1086	1086	1086	0
46	20231025	193700	37218406	1086	1086	1086	1086	0
47	20231025	193600	37218406	1086	1086	1086	1086	0
48	20231025	193500	37218406	1086	1086	1086	1086	0
49	20231025	193400	37218406	1086	1086	1086	1086	0
50	20231025	193300	37218406	1086	1086	1086	1086	0
51	20231025	193200	37218406	1086	1086	1086	1086	0
52	20231025	193100	37218406	1086	1086	1086	1086	0
53	20231025	193000	37218406	1086	1086	1086	1086	0
54	20231025	192900	37218406	1086	1086	1086	1086	0
55	20231025	192800	37218406	1086	1086	1086	1086	0
56	20231025	192700	37218406	1086	1086	1086	1086	0
57	20231025	192600	37218406	1086	1086	1086	1086	0
58	20231025	192500	37218406	1086	1086	1086	1086	0
59	20231025	192400	37218406	1086	1086	1086	1086	0
60	20231025	192300	37218406	1086	1086	1086	1086	0
61	20231025	192200	37218406	1086	1086	1086	1086	0
62	20231025	192100	37218406	1086	1086	1086	1086	244
63	20231025	192000	37218406	1086	1086	1086	1086	0
64	20231025	191900	37218406	1086	1086	1086	1086	0
65	20231025	191800	37218406	1086	1086	1086	1086	0
66	20231025	191700	37218406	1086	1086	1086	1086	0
67	20231025	191600	37218406	1086	1086	1086	1086	0
68	20231025	191500	37218406	1086	1086	1086	1086	0
69	20231025	191400	37218406	1086	1086	1086	1086	0
70	20231025	191300	37218406	1086	1086	1086	1086	0
71	20231025	191200	37218406	1086	1086	1086	1086	0
72	20231025	191100	37218406	1086	1086	1086	1086	0
73	20231025	191000	37218406	1086	1086	1086	1086	0
74	20231025	190900	37218406	1086	1086	1086	1086	0
75	20231025	190800	37218406	1086	1086	1086	1086	0
76	20231025	190700	37218406	1086	1086	1086	1086	0
77	20231025	190600	37218406	1086	1086	1086	1086	0
78	20231025	190500	37218406	1086	1086	1086	1086	0
79	20231025	190400	37218406	1086	1086	1086	1086	0
80	20231025	190300	37218406	1086	1086	1086	1086	0
81	20231025	190200	37218406	1086	1086	1086	1086	0
82	20231025	190100	37218406	1086	1086	1086	1086	0
83	20231025	190000	37218406	1086	1086	1086	1086	0
84	20231025	185900	37218406	1086	1086	1086	1086	0
85	20231025	185800	37218406	1086	1086	1086	1086	0
86	20231025	185700	37218406	1086	1086	1086	1086	0
87	20231025	185600	37218406	1086	1086	1086	1086	0
88	20231025	185500	37218406	1086	1086	1086	1086	0
89	20231025	185400	37218406	1086	1086	1086	1086	0
90	20231025	185300	37218406	1086	1086	1086	1086	0
91	20231025	185200	37218406	1086	1086	1086	1086	0
92	20231025	185100	37218406	1086	1086	1086	1086	244
93	20231025	185000	37218406	1086	1086	1086	1086	0
94	20231025	184900	37218406	1086	1086	1086	1086	0
95	20231025	184800	37218406	1086	1086	1086	1086	0
96	20231025	184700	37218406	1086	1086	1086	1086	0
97	20231025	184600	37218406	1086	1086	1086	1086	0
98	20231025	184500	37218406	1086	1086	1086	1086	0
99	20231025	184400	37218406	1086	1086	1086	1086	0
100	20231025	184300	37218406	1086	1086	1086	1086	0
101	20231025	184200	37218406	1086	1086	1086	1086	0
102	20231025	184100	37218406	1086	1086	1086	1086	0
103	20231025	184000	37218406	1086	1086	1086	1086	0
104	20231025	183900	37218406	1086	1086	1086	1086	0
105	20231025	183800	37218406	1086	1086	1086	1086	0
106	20231025	183700	37218406	1086	1086	1086	1086	0
107	20231025	183600	37218406	1086	1086	1086	1086	0
108	20231025	183500	37218406	1086	1086	1086	1086	0
109	20231025	183400	37218406	1086	1086	1086	1086	0
110	20231025	183300	37218406	1086	1086	1086	1086	0
111	20231025	183200	37218406	1086	1086	1086	1086	0
112	20231025	183100	37218406	1086	1086	1086	1086	0
113	20231025	183000	37218406	1086	1086	1086	1086	0
114	20231025	182900	37218406	1086	1086	1086	1086	0
115	20231025	182800	37218406	1086	1086	1086	1086	0
116	20231025	182700	37218406	1086	1086	1086	1086	0
117	20231025	182600	37218406	1086	1086	1086	1086	0
118	20231025	182500	37218406	1086	1086	1086	1086	0
119	20231025	182400	37218406	1086	1086	1086	1086	0
120	20231025	182300	37218406	1086	1086	1086	1086	0
121	20231025	182200	37218406	1086	1086	1086	1086	0
122	20231025	182100	37218406	1086	1086	1086	1086	244
123	20231025	182000	37218406	1086	1086	1086	1086	0
124	20231025	181900	37218406	1086	1086	1086	1086	0
125	20231025	181800	37218406	1086	1086	1086	1086	0
126	20231025	181700	37218406	1086	1086	1086	1086	0
127	20231025	181600	37218406	1086	1086	1086	1086	0
128	20231025	181500	37218406	1086	1086	1086	1086	0
129	20231025	181400	37218406	1086	1086	1086	1086	0
130	20231025	181300	37218406	1086	1086	1086	1086	0
131	20231025	181200	37218406	1086	1086	1086	1086	0
132	20231025	181100	37218406	1086	1086	1086	1086	0
133	20231025	181000	37218406	1086	1086	1086	1086	0
134	20231025	180900	37218406	1086	1086	1086	1086	0
135	20231025	180800	37218406	1086	1086	1086	1086	0
136	20231025	180700	37218406	1086	1086	1086	1086	0
137	20231025	180600	37218406	1086	1086	1086	1086	0
138	20231025	180500	37218406	1086	1086	1086	1086	0
139	20231025	180400	37218406	1086	1086	1086	1086	0
140	20231025	180300	37218406	1086	1086	1086	1086	0
141	20231025	180200	37218406	1086	1086	1086	1086	0
142	20231025	180100	37218406	1086	1086	1086	1086	0
143	20231025	180000	37218406	1086	1086	1086	1086	0
144	20231025	175900	37218406	1086	1086	1086	1086	0
145	20231025	175800	37218406	1086	1086	1086	1086	0
146	20231025	175700	37218406	1086	1086	1086	1086	0
147	20231025	175600	37218406	1086	1086	1086	1086	0
148	20231025	175500	37218406	1086	1086	1086	1086	0
149	20231025	175400	37218406	1086	1086	1086	1086	0
150	20231025	175300	37218406	1086	1086	1086	1086	0
151	20231025	175200	37218406	1086	1086	1086	1086	0
152	20231025	175100	37218406	1086	1086	1086	1086	244
153	20231025	175000	37218406	1086	1086	1086	1086	0
154	20231025	174900	37218406	1086	1086	1086	1086	0
155	20231025	174800	37218406	1086	1086	1086	1086	0
156	20231025	174700	37218406	1086	1086	1086	1086	0
157	20231025	174600	37218406	1086	1086	1086	1086	0
158	20231025	174500	37218406	1086	1086	1086	1086	0
159	20231025	174400	37218406	1086	1086	1086	1086	0
160	20231025	174300	37218406	1086	1086	1086	1086	0
161	20231025	174200	37218406	1086	1086	1086	1086	0
162	20231025	174100	37218406	1086	1086	1086	1086	0
163	20231025	174000	37218406	1086	1086	1086	1086	0
164	20231025	173900	37218406	1086	1086	1086	1086	0
165	20231025	173800	37218406	1086	1086	1086	1086	0
166	20231025	173700	37218406	1086	1086	1086	1086	0
167	20231025	173600	37218406	1086	1086	1086	1086	0
168	20231025	173500	37218406	1086	1086	1086	1086	0
169	20231025	173400	37218406	1086	1086	1086	1086	0
170	20231025	173300	37218406	1086	1086	1086	1086	0
171	20231025	173200	37218406	1086	1086	1086	1086	0
172	20231025	173100	37218406	1086	1086	1086	1086	0
173	20231025	173000	37218406	1086	1086	1086	1086	0
174	20231025	172900	37218406	1086	1086	1086	1086	0
175	20231025	172800	37218406	1086	1086	1086	1086	0
176	20231025	172700	37218406	1086	1086	1086	1086	0
177	20231025	172600	37218406	1086	1086	1086	1086	0
178	20231025	172500	37218406	1086	1086	1086	1086	0
179	20231025	172400	37218406	1086	1086	1086	1086	0
180	20231025	172300	37218406	1086	1086	1086	1086	0
181	20231025	172200	37218406	1086	1086	1086	1086	0
182	20231025	172100	37218406	1086	1086	1086	1086	244
183	20231025	172000	37218406	1086	1086	1086	1086	0
184	20231025	171900	37218406	1086	1086	1086	1086	0
185	20231025	171800	37218406	1086	1086	1086	1086	0
186	20231025	171700	37218406	1086	1086	1086	1086	0
187	20231025	171600	37218406	1086	1086	1086	1086	0
188	20231025	171500	37218406	1086	1086	1086	1086	0
189	20231025	171400	37218406	1086	1086	1086	1086	0
190	20231025	171300	37218406	1086	1086	1086	1086	0
191	20231025	171200	37218406	1086	1086	1086	1086	0
192	20231025	171100	37218406	1086	1086	1086	1086	0
193	20231025	171000	37218406	1086	1086	1086	1086	0
194	20231025	170900	37218406	1086	1086	1086	1086	0
195	20231025	170800	37218406	1086	1086	1086	1086	0
196	20231025	170700	37218406	1086	1086	1086	1086	0
197	20231025	170600	37218406	1086	1086	1086	1086	0
198	20231025	170500	37218406	1086	1086	1086	1086	0
199	20231025	170400	37218406	1086	1086	1086	1086	0
200	20231025	170300	37218406	1086	1086	1086	1086	0
201	20231025	170200	37218406	1086	1086	1086	1086	0
202	20231025	170100	37218406	1086	1086	1086	1086	0
203	20231025	170000	37218406	1086	1086	1086	1086	0
204	20231025	165900	37218406	1086	1086	1086	1086	0
205	20231025	165800	37218406	1086	1086	1086	1086	0
206	20231025	165700	37218406	1086	1086	1086	1086	0
207	20231025	165600	37218406	1086	1086	1086	1086	0
208	20231025	165500	37218406	1086	1086	1086	1086	0
209	20231025	165400	37218406	1086	1086	1086	1086	0
210	20231025	165300	37218406	1086	1086	1086	1086	0
211	20231025	165200	37218406	1086	1086	1086	1086	0
212	20231025	165100	37218406	1086	1086	1086	1086	244
213	20231025	165000	37218406	1086	1086	1086	1086	0
214	20231025	164900	37218406	1086	1086	1086	1086	0
215	20231025	164800	37218406	1086	1086	1086	1086	0
216	20231025	164700	37218406	1086	1086	1086	1086	0
217	20231025	164600	37218406	1086	1086	1086	1086	0
218	20231025	164500	37218406	1086	1086	1086	1086	0
219	20231025	164400	37218406	1086	1086	1086	1086	0
220	20231025	164300	37218406	1086	1086	1086	1086	0
221	20231025	164200	37218406	1086	1086	1086	1086	0
222	20231025	164100	37218406	1086	1086	1086	1086	0
223	20231025	164000	37218406	1086	1086	1086	1086	0
224	20231025	163900	37218406	1086	1086	1086	1086	0
225	20231025	163800	37218406	1086	1086	1086	1086	0
226	20231025	163700	37218406	1086	1086	1086	1086	0
227	20231025	163600	37218406	1086	1086	1086	1086	0
228	20231025	163500	37218406	1086	1086	1086	1086	0
229	20231025	163400	37218406	1086	1086	1086	1086	0
230	20231025	163300	37218406	1086	1086	1086	1086	0
231	20231025	163200	37218406	1086	1086	1086	1086	0
232	20231025	163100	37218406	1086	1086	1086	1086	0
233	20231025	163000	37218406	1086	1086	1086	1086	0
234	20231025	162900	37218406	1086	1086	1086	1086	0
235	20231025	162800	37218406	1086	1086	1086	1086	0
236	20231025	162700	37218406	1086	1086	1086	1086	0
237	20231025	162600	37218406	1086	1086	1086	1086	0
238	20231025	162500	37218406	1086	1086	1086	1086	0
239	20231025	162400	37218406	1086	1086	1086	1086	0
240	20231025	162300	37218406	1086	1086	1086	1086	0
241	20231025	162200	37218406	1086	1086	1086	1086	0
242	20231025	162100	37218406	1086	1086	1086	1086	244
243	20231025	162000	37218406	1086	1086	1086	1086	0
244	20231025	161900	37218406	1086	1086	1086	1086	0
245	20231025	161800	37218406	1086	1086	1086	1086	0
246	20231025	161700	37218406	1086	1086	1086	1086	0
247	20231025	161600	37218406	1086	1086	1086	1086	0
248	20231025	161500	37218406	1086	1086	1086	1086	0
249	20231025	161400	37218406	1086	1086	1086	1086	0
250	20231025	161300	37218406	1086	1086	1086	1086	0
251	20231025	161200	37218406	1086	1086	1086	1086	0
252	20231025	161100	37218406	1086	1086	1086	1086	0
253	20231025	161000	37218406	1086	1086	1086	1086	0
254	20231025	160900	37218406	1086	1086	1086	1086	0
255	20231025	160800	37218406	1086	1086	1086	1086	0
256	20231025	160700	37218406	1086	1086	1086	1086	0
257	20231025	160600	37218406	1086	1086	1086	1086	0
258	20231025	160500	37218406	1086	1086	1086	1086	0
259	20231025	160400	37218406	1086	1086	1086	1086	0
260	20231025	160300	37218406	1086	1086	1086	1086	0
261	20231025	160200	37218406	1086	1086	1086	1086	0
262	20231025	160100	37218406	1086	1086	1086	1086	0
263	20231025	160000	37218406	1086	1086	1086	1086	0
264	20231025	155900	37218406	1086	1086	1086	1086	0
265	20231025	155800	37218406	1086	1086	1086	1086	0
266	20231025	155700	37218406	1086	1086	1086	1086	0
267	20231025	155600	37218406	1086	1086	1086	1086	0
268	20231025	155500	37218406	1086	1086	1086	1086	0
269	20231025	155400	37218406	1086	1086	1086	1086	0
270	20231025	155300	37218406	1086	1086	1086	1086	0
271	20231025	155200	37218406	1086	1086	1086	1086	0
272	20231025	155100	37218406	1086	1086	1086	1086	244
273	20231025	155000	37218406	1086	1086	1086	1086	0
274	20231025	154900	37218406	1086	1086	1086	1086	0
275	20231025	154800	37218406	1086	1086	1086	1086	0
276	20231025	154700	37218406	1086	1086	1086	1086	0
277	20231025	154600	37218406	1086	1086	1086	1086	0
278	20231025	154500	37218406	1086	1086	1086	1086	0
279	20231025	154400	37218406	1086	1086	1086	1086	0
280	20231025	154300	37218406	1086	1086	1086	1086	0
281	20231025	154200	37218406	1086	1086	1086	1086	0
282	20231025	154100	37218406	1086	1086	1086	1086	0
283	20231025	154000	37218406	1086	1086	1086	1086	0
284	20231025	153900	37218406	1086	1086	1086	1086	0
285	20231025	153800	37218406	1086	1086	1086	1086	0
286	20231025	153700	37218406	1086	1086	1086	1086	0
287	20231025	153600	37218406	1086	1086	1086	1086	0
288	20231025	153500	37218406	1086	1086	1086	1086	0
289	20231025	153400	37218406	1086	1086	1086	1086	0
290	20231025	153300	37218406	1086	1086	1086	1086	0
291	20231025	153200	37218406	1086	1086	1086	1086	0
292	20231025	153100	37218406	1086	1086	1086	1086	0
293	20231025	153000	37218406	1086	1086	1086	1086	244
294	20231025	152900	36953422	1084	1084	1084	1084	0
295	20231025	152800	36953422	1084	1084	1084	1084	0
296	20231025	152700	36953422	1084	1084	1084	1084	0
297	20231025	152600	36953422	1084	1084	1084	1084	0
298	20231025	152500	36953422	1084	1084	1084	1084	0
299	20231025	152400	36953422	1084	1084	1084	1084	0
300	20231025	152300	36953422	1084	1084	1084	1084	0
301	20231025	152200	36953422	1084	1084	1084	1084	0
302	20231025	152100	36953422	1084	1084	1084	1084	0
303	20231025	152000	36953422	1084	1084	1084	1084	0
304	20231025	151900	36953422	1084	1079	1084	1079	111
305	20231025	151800	36833354	1081	1081	1081	1081	0
306	20231025	151700	36833354	1081	1082	1083	1081	220
307	20231025	151600	36595105	1081	1081	1081	1081	0
308	20231025	151500	36595105	1081	1081	1081	1070	259
309	20231025	151400	36317523	1089	1089	1089	1089	0
310	20231025	151300	36317523	1089	1089	1089	1089	1
311	20231025	151200	36316434	1089	1089	1089	1089	0
312	20231025	151100	36316434	1089	1089	1089	1089	1
313	20231025	151000	36315345	1089	1089	1089	1089	0
314	20231025	150900	36315345	1089	1089	1089	1089	2
315	20231025	150800	36313167	1089	1089	1089	1089	1
316	20231025	150700	36312078	1089	1089	1089	1089	1
317	20231025	150600	36310989	1089	1089	1089	1089	0
318	20231025	150500	36310989	1089	1083	1089	1083	101
319	20231025	150400	36201600	1090	1090	1090	1090	90
320	20231025	150300	36103500	1090	1090	1090	1090	1
321	20231025	150200	36102410	1091	1091	1091	1091	0
322	20231025	150100	36102410	1091	1091	1092	1090	103
323	20231025	150000	35989992	1092	1091	1092	1091	346
324	20231025	145900	35612180	1092	1091	1092	1091	269
325	20231025	145800	35318547	1091	1091	1091	1091	308
326	20231025	145700	34982519	1091	1091	1091	1091	1
327	20231025	145600	34981428	1092	1090	1092	1090	327
328	20231025	145500	34624526	1093	1086	1093	1086	433
329	20231025	145400	34151924	1086	1086	1086	1086	0
330	20231025	145300	34151924	1086	1086	1086	1086	1
331	20231025	145200	34150838	1086	1086	1086	1086	0
332	20231025	145100	34150838	1086	1086	1086	1086	1
333	20231025	145000	34149752	1085	1078	1085	1078	18
334	20231025	144900	34130291	1079	1077	1079	1077	4
335	20231025	144800	34125980	1076	1070	1076	1070	60
336	20231025	144700	34061774	1070	1075	1075	1070	14
337	20231025	144600	34046788	1075	1075	1075	1075	0
338	20231025	144500	34046788	1075	1075	1075	1075	1
339	20231025	144400	34045713	1074	1074	1074	1074	0
340	20231025	144300	34045713	1074	1071	1074	1071	4
341	20231025	144200	34041423	1070	1070	1070	1070	159
342	20231025	144100	33871293	1070	1070	1070	1070	100
343	20231025	144000	33764293	1070	1070	1070	1070	1
344	20231025	143900	33763223	1070	1069	1070	1069	11
345	20231025	143800	33751454	1068	1068	1068	1068	1
346	20231025	143700	33750386	1068	1065	1068	1065	5
347	20231025	143600	33745052	1064	1064	1064	1064	119
348	20231025	143500	33618436	1064	1064	1064	1064	0
349	20231025	143400	33618436	1064	1064	1064	1064	1
350	20231025	143300	33617372	1065	1065	1065	1065	0
351	20231025	143200	33617372	1065	1085	1085	1057	502
352	20231025	143100	33085236	1085	1085	1085	1085	0
353	20231025	143000	33085236	1085	1086	1086	1085	1002
354	20231025	142900	31997065	1086	1086	1086	1086	0
355	20231025	142800	31997065	1086	1088	1088	1086	12
356	20231025	142700	31984030	1089	1089	1089	1089	1
357	20231025	142600	31982941	1100	1088	1100	1087	929
358	20231025	142500	30967488	1089	1089	1089	1089	0
359	20231025	142400	30967488	1089	1086	1089	1085	701
360	20231025	142300	30206818	1087	1088	1089	1071	866
361	20231025	142200	29267979	1089	1058	1100	1058	3588
362	20231025	142100	25432952	1057	1057	1057	1057	1
363	20231025	142000	25431895	1055	1055	1055	1055	1
364	20231025	141900	25430840	1053	1053	1053	1053	0
365	20231025	141800	25430840	1053	1053	1053	1053	2
366	20231025	141700	25428734	1053	1052	1053	1052	763
367	20231025	141600	24625858	1052	1051	1052	1051	171
368	20231025	141500	24446136	1051	1051	1051	1051	0
369	20231025	141400	24446136	1051	1051	1051	1051	1
370	20231025	141300	24445085	1051	1051	1051	1051	211
371	20231025	141200	24223324	1051	1051	1051	1051	1
372	20231025	141100	24222273	1051	1051	1051	1051	0
373	20231025	141000	24222273	1051	1051	1051	1051	1
374	20231025	140900	24221222	1051	1051	1051	1051	0
375	20231025	140800	24221222	1051	1051	1051	1051	1
376	20231025	140700	24220171	1051	1051	1051	1051	0
377	20231025	140600	24220171	1051	1051	1051	1051	1
378	20231025	140500	24219120	1051	1051	1051	1051	0
379	20231025	140400	24219120	1051	1051	1051	1051	1
380	20231025	140300	24218069	1051	1051	1051	1051	1
381	20231025	140200	24217018	1051	1051	1051	1051	0
382	20231025	140100	24217018	1051	1051	1051	1051	1
383	20231025	140000	24215967	1051	1051	1051	1051	0
384	20231025	135900	24215967	1051	1051	1051	1051	1
385	20231025	135800	24214916	1051	1051	1051	1051	0
386	20231025	135700	24214916	1051	1051	1051	1051	1
387	20231025	135600	24213865	1051	1051	1051	1051	10
388	20231025	135500	24203355	1051	1051	1051	1051	1
389	20231025	135400	24202304	1051	1051	1051	1051	0
390	20231025	135300	24202304	1051	1051	1051	1051	2
391	20231025	135200	24200202	1051	1051	1051	1051	0
392	20231025	135100	24200202	1051	1051	1051	1051	1
393	20231025	135000	24199151	1051	1051	1051	1051	0
394	20231025	134900	24199151	1051	1051	1051	1051	1
395	20231025	134800	24198100	1051	1051	1051	1051	0
396	20231025	134700	24198100	1051	1051	1051	1051	1
397	20231025	134600	24197049	1051	1051	1051	1051	0
398	20231025	134500	24197049	1051	1051	1051	1051	1
399	20231025	134400	24195998	1051	1051	1051	1051	0
400	20231025	134300	24195998	1051	1051	1051	1051	1
401	20231025	134200	24194947	1051	1051	1051	1051	0
402	20231025	134100	24194947	1051	1051	1051	1051	1
403	20231025	134000	24193896	1051	1051	1051	1051	0
404	20231025	133900	24193896	1051	1051	1051	1051	1
405	20231025	133800	24192845	1051	1051	1051	1051	0
406	20231025	133700	24192845	1051	1051	1051	1051	1
407	20231025	133600	24191794	1051	1051	1051	1051	0
408	20231025	133500	24191794	1051	1051	1051	1051	1
409	20231025	133400	24190743	1051	1051	1051	1051	0
410	20231025	133300	24190743	1051	1051	1051	1051	1
411	20231025	133200	24189692	1051	1051	1051	1051	0
412	20231025	133100	24189692	1051	1051	1051	1051	1
413	20231025	133000	24188641	1051	1051	1051	1051	0
414	20231025	132900	24188641	1051	1051	1051	1051	1
415	20231025	132800	24187590	1052	1052	1052	1052	0
416	20231025	132700	24187590	1052	1052	1052	1052	1
417	20231025	132600	24186538	1052	1052	1052	1052	1
418	20231025	132500	24185486	1052	1052	1052	1052	0
419	20231025	132400	24185486	1052	1052	1052	1052	1
420	20231025	132300	24184434	1052	1052	1052	1052	0
421	20231025	132200	24184434	1052	1052	1052	1052	1
422	20231025	132100	24183382	1052	1052	1052	1052	0
423	20231025	132000	24183382	1052	1052	1052	1052	1
424	20231025	131900	24182330	1052	1052	1052	1052	0
425	20231025	131800	24182330	1052	1052	1052	1052	1
426	20231025	131700	24181278	1052	1052	1052	1052	0
427	20231025	131600	24181278	1052	1052	1052	1052	1
428	20231025	131500	24180226	1052	1052	1052	1052	0
429	20231025	131400	24180226	1052	1052	1052	1052	1
430	20231025	131300	24179174	1052	1052	1052	1052	0
431	20231025	131200	24179174	1052	1052	1052	1052	1
432	20231025	131100	24178122	1052	1052	1052	1052	0
433	20231025	131000	24178122	1052	1052	1052	1052	1
434	20231025	130900	24177070	1052	1052	1052	1052	0
435	20231025	130800	24177070	1052	1052	1052	1052	1
436	20231025	130700	24176018	1052	1052	1052	1052	0
437	20231025	130600	24176018	1052	1052	1052	1052	1
438	20231025	130500	24174966	1052	1052	1052	1052	0
439	20231025	130400	24174966	1052	1052	1052	1052	1
440	20231025	130300	24173914	1052	1052	1052	1052	0
441	20231025	130200	24173914	1052	1052	1052	1052	1
442	20231025	130100	24172862	1052	1052	1052	1052	0
443	20231025	130000	24172862	1052	1052	1052	1052	1
444	20231025	125900	24171810	1052	1052	1052	1052	0
445	20231025	125800	24171810	1052	1052	1052	1052	1
446	20231025	125700	24170758	1052	1052	1052	1052	0
447	20231025	125600	24170758	1052	1052	1052	1052	1
448	20231025	125500	24169706	1052	1052	1052	1052	0
449	20231025	125400	24169706	1052	1052	1052	1052	1
450	20231025	125300	24168654	1052	1052	1052	1052	0
451	20231025	125200	24168654	1052	1052	1052	1052	1
452	20231025	125100	24167602	1052	1052	1052	1052	0
453	20231025	125000	24167602	1052	1052	1052	1052	1
454	20231025	124900	24166550	1052	1052	1052	1052	0
455	20231025	124800	24166550	1052	1052	1052	1052	1
456	20231025	124700	24165498	1052	1052	1052	1052	1
457	20231025	124600	24164446	1049	1049	1049	1049	0
458	20231025	124500	24164446	1049	1049	1049	1049	1
459	20231025	124400	24163397	1049	1049	1049	1049	0
460	20231025	124300	24163397	1049	1049	1049	1049	1
461	20231025	124200	24162348	1049	1049	1049	1049	0
462	20231025	124100	24162348	1049	1049	1049	1049	1
463	20231025	124000	24161299	1049	1049	1049	1049	0
464	20231025	123900	24161299	1049	1049	1049	1049	1
465	20231025	123800	24160250	1050	1050	1050	1050	0
466	20231025	123700	24160250	1050	1050	1050	1050	1
467	20231025	123600	24159200	1042	1047	1047	1042	790
468	20231025	123500	23334756	1050	1050	1050	1050	1
469	20231025	123400	23333706	1050	1050	1050	1050	0
470	20231025	123300	23333706	1050	1057	1057	1050	28
471	20231025	123200	23304299	1050	1050	1050	1050	5
472	20231025	123100	23299049	1058	1058	1058	1058	1
473	20231025	123000	23297991	1058	1058	1058	1058	0
474	20231025	122900	23297991	1058	1058	1058	1058	1
475	20231025	122800	23296933	1058	1058	1058	1058	0
476	20231025	122700	23296933	1058	1058	1058	1058	1
477	20231025	122600	23295875	1058	1058	1058	1058	0
478	20231025	122500	23295875	1058	1058	1058	1058	1
479	20231025	122400	23294817	1058	1058	1058	1058	0
480	20231025	122300	23294817	1058	1058	1058	1058	1
481	20231025	122200	23293759	1058	1058	1058	1058	0
482	20231025	122100	23293759	1058	1058	1058	1058	1
483	20231025	122000	23292701	1058	1058	1058	1058	0
484	20231025	121900	23292701	1058	1058	1058	1058	1
485	20231025	121800	23291643	1059	1059	1059	1059	0
486	20231025	121700	23291643	1059	1059	1059	1059	1
487	20231025	121600	23290584	1059	1059	1059	1059	0
488	20231025	121500	23290584	1059	1059	1059	1059	1
489	20231025	121400	23289525	1059	1059	1059	1059	0
490	20231025	121300	23289525	1059	1059	1059	1059	1
491	20231025	121200	23288466	1059	1059	1059	1059	0
492	20231025	121100	23288466	1059	1059	1059	1059	1
493	20231025	121000	23287407	1059	1059	1059	1059	1
494	20231025	120900	23286348	1059	1059	1059	1059	0
495	20231025	120800	23286348	1059	1059	1059	1059	1
496	20231025	120700	23285289	1059	1059	1059	1059	0
497	20231025	120600	23285289	1059	1059	1059	1059	1
498	20231025	120500	23284230	1059	1059	1059	1059	0
499	20231025	120400	23284230	1059	1059	1059	1059	1
500	20231025	120300	23283171	1059	1059	1059	1059	0
501	20231025	120200	23283171	1059	1059	1059	1059	1
502	20231025	120100	23282112	1059	1059	1059	1059	0
503	20231025	120000	23282112	1059	1059	1059	1059	1
504	20231025	115900	23281053	1059	1059	1059	1059	0
505	20231025	115800	23281053	1059	1059	1059	1059	1
506	20231025	115700	23279994	1059	1059	1059	1059	0
507	20231025	115600	23279994	1059	1059	1059	1059	1
508	20231025	115500	23278935	1059	1059	1059	1059	0
509	20231025	115400	23278935	1059	1059	1059	1059	1
510	20231025	115300	23277876	1059	1059	1059	1059	0
511	20231025	115200	23277876	1059	1059	1059	1059	1
512	20231025	115100	23276817	1059	1059	1059	1059	0
513	20231025	115000	23276817	1059	1059	1059	1059	1
514	20231025	114900	23275758	1059	1059	1059	1059	0
515	20231025	114800	23275758	1059	1059	1059	1059	1
516	20231025	114700	23274699	1059	1059	1059	1059	0
517	20231025	114600	23274699	1059	1059	1059	1059	1
518	20231025	114500	23273640	1059	1059	1059	1059	0
519	20231025	114400	23273640	1059	1059	1059	1059	1
520	20231025	114300	23272581	1059	1059	1059	1059	0
521	20231025	114200	23272581	1059	1059	1059	1059	1
522	20231025	114100	23271522	1059	1058	1059	1058	88
523	20231025	114000	23178355	1058	1058	1058	1058	1
524	20231025	113900	23177297	1058	1058	1058	1058	0
525	20231025	113800	23177297	1058	1058	1058	1058	1
526	20231025	113700	23176239	1058	1058	1058	1058	0
527	20231025	113600	23176239	1058	1058	1058	1058	1
528	20231025	113500	23175181	1058	1058	1058	1058	0
529	20231025	113400	23175181	1058	1058	1058	1058	1
530	20231025	113300	23174123	1058	1058	1058	1058	0
531	20231025	113200	23174123	1058	1058	1058	1058	1
532	20231025	113100	23173065	1058	1058	1058	1058	1
533	20231025	113000	23172007	1058	1058	1058	1058	0
534	20231025	112900	23172007	1058	1058	1058	1058	1
535	20231025	112800	23170949	1058	1058	1058	1058	0
536	20231025	112700	23170949	1058	1058	1058	1058	1
537	20231025	112600	23169891	1058	1058	1058	1058	0
538	20231025	112500	23169891	1058	1058	1058	1058	1
539	20231025	112400	23168833	1058	1058	1058	1058	0
540	20231025	112300	23168833	1058	1058	1058	1058	1
541	20231025	112200	23167775	1058	1058	1058	1058	0
542	20231025	112100	23167775	1058	1058	1058	1058	1
543	20231025	112000	23166717	1058	1058	1058	1058	0
544	20231025	111900	23166717	1058	1058	1058	1058	1
545	20231025	111800	23165659	1058	1058	1058	1058	0
546	20231025	111700	23165659	1058	1058	1058	1058	1
547	20231025	111600	23164601	1058	1058	1058	1058	0
548	20231025	111500	23164601	1058	1058	1058	1058	1
549	20231025	111400	23163543	1058	1058	1058	1058	0
550	20231025	111300	23163543	1058	1058	1058	1058	1
551	20231025	111200	23162485	1050	1050	1050	1050	185
552	20231025	111100	22968235	1058	1058	1058	1058	1
553	20231025	111000	22967177	1058	1058	1058	1058	0
554	20231025	110900	22967177	1058	1058	1058	1058	1
555	20231025	110800	22966119	1058	1058	1058	1058	0
556	20231025	110700	22966119	1058	1058	1058	1058	1
557	20231025	110600	22965061	1058	1058	1058	1058	0
558	20231025	110500	22965061	1058	1058	1058	1058	1
559	20231025	110400	22964003	1058	1058	1058	1058	0
560	20231025	110300	22964003	1058	1058	1058	1058	1
561	20231025	110200	22962945	1058	1058	1058	1058	0
562	20231025	110100	22962945	1058	1058	1058	1058	1
563	20231025	110000	22961887	1058	1058	1058	1058	0
564	20231025	105900	22961887	1058	1058	1058	1058	1
565	20231025	105800	22960829	1058	1058	1058	1058	0
566	20231025	105700	22960829	1058	1058	1058	1058	1
567	20231025	105600	22959771	1058	1058	1058	1058	0
568	20231025	105500	22959771	1058	1058	1058	1058	1
569	20231025	105400	22958713	1058	1058	1058	1058	1
570	20231025	105300	22957655	1059	1059	1059	1059	0
571	20231025	105200	22957655	1059	1059	1059	1059	1
572	20231025	105100	22956596	1059	1059	1059	1059	0
573	20231025	105000	22956596	1059	1059	1059	1059	1
574	20231025	104900	22955537	1059	1059	1059	1059	0
575	20231025	104800	22955537	1059	1059	1059	1059	1
576	20231025	104700	22954478	1057	1057	1057	1057	0
577	20231025	104600	22954478	1057	1057	1057	1057	1
578	20231025	104500	22953421	1055	1055	1055	1055	0
579	20231025	104400	22953421	1055	1055	1055	1055	1
580	20231025	104300	22952366	1053	1053	1053	1053	1
581	20231025	104200	22951313	1051	1060	1060	1040	9686
582	20231025	104100	12811254	1060	1060	1060	1060	0
583	20231025	104000	12811254	1060	1060	1060	1060	1
584	20231025	103900	12810194	1060	1060	1060	1060	0
585	20231025	103800	12810194	1060	1055	1060	1055	34
586	20231025	103700	12774265	1055	1053	1055	1053	1130
587	20231025	103600	11584145	1053	1053	1053	1053	4
588	20231025	103500	11579933	1053	1053	1053	1053	0
589	20231025	103400	11579933	1053	1053	1053	1053	1
590	20231025	103300	11578880	1053	1053	1053	1053	0
591	20231025	103200	11578880	1053	1053	1053	1053	1
592	20231025	103100	11577827	1053	1053	1053	1053	0
593	20231025	103000	11577827	1053	1053	1053	1053	1
594	20231025	102900	11576774	1053	1053	1053	1053	0
595	20231025	102800	11576774	1053	1053	1053	1053	1
596	20231025	102700	11575721	1053	1053	1053	1053	0
597	20231025	102600	11575721	1053	1053	1053	1053	1
598	20231025	102500	11574668	1053	1054	1054	1053	283
599	20231025	102400	11276658	1055	1055	1055	1055	9
600	20231025	102300	11267163	1055	1055	1055	1055	0
601	20231025	102200	11267163	1055	1055	1055	1055	1
602	20231025	102100	11266108	1055	1055	1055	1055	0
603	20231025	102000	11266108	1055	1055	1055	1055	1
604	20231025	101900	11265053	1055	1055	1055	1055	0
605	20231025	101800	11265053	1055	1055	1055	1055	1
606	20231025	101700	11263998	1055	1055	1055	1055	0
607	20231025	101600	11263998	1055	1055	1055	1055	1
608	20231025	101500	11262943	1055	1055	1055	1055	1
609	20231025	101400	11261888	1054	1054	1054	1054	0
610	20231025	101300	11261888	1054	1054	1054	1054	1
611	20231025	101200	11260834	1053	1053	1053	1053	0
612	20231025	101100	11260834	1053	1054	1054	1053	3
613	20231025	101000	11257674	1055	1055	1055	1055	0
614	20231025	100900	11257674	1055	1055	1055	1055	1
615	20231025	100800	11256619	1055	1055	1055	1055	0
616	20231025	100700	11256619	1055	1055	1055	1055	2
617	20231025	100600	11254509	1055	1055	1055	1055	0
618	20231025	100500	11254509	1055	1055	1055	1055	1
619	20231025	100400	11253454	1055	1055	1055	1055	0
620	20231025	100300	11253454	1055	1055	1055	1055	1
621	20231025	100200	11252399	1055	1055	1055	1055	1
622	20231025	100100	11251344	1055	1055	1055	1055	1
623	20231025	100000	11250289	1055	1055	1055	1055	0
624	20231025	095900	11250289	1055	1055	1055	1055	1
625	20231025	095800	11249234	1054	1054	1054	1054	0
626	20231025	095700	11249234	1054	1054	1054	1054	53
627	20231025	095600	11193372	1054	1054	1054	1054	2
628	20231025	095500	11191264	1054	1053	1054	1053	11
629	20231025	095400	11179680	1053	1053	1053	1053	0
630	20231025	095300	11179680	1053	1053	1053	1053	7
631	20231025	095200	11172309	1054	1054	1054	1054	0
632	20231025	095100	11172309	1054	1054	1054	1054	1
633	20231025	095000	11171255	1052	1052	1052	1052	0
634	20231025	094900	11171255	1052	1052	1052	1052	1
635	20231025	094800	11170203	1052	1052	1052	1052	0
636	20231025	094700	11170203	1052	1052	1052	1052	1
637	20231025	094600	11169151	1052	1052	1052	1052	0
638	20231025	094500	11169151	1052	1051	1052	1051	1003
639	20231025	094400	10114995	1052	1053	1053	1052	195
640	20231025	094300	9909819	1055	1055	1055	1055	1
641	20231025	094200	9908764	1055	1055	1055	1055	0
642	20231025	094100	9908764	1055	1055	1055	1055	1
643	20231025	094000	9907709	1055	1055	1055	1055	2
644	20231025	093900	9905599	1055	1055	1055	1055	4
645	20231025	093800	9901379	1055	1055	1055	1055	1
646	20231025	093700	9900324	1055	1055	1055	1055	0
647	20231025	093600	9900324	1055	1055	1055	1055	1
648	20231025	093500	9899269	1055	1055	1055	1055	0
649	20231025	093400	9899269	1055	1055	1055	1055	1
650	20231025	093300	9898214	1055	1055	1055	1055	5
651	20231025	093200	9892939	1055	1055	1055	1055	1
652	20231025	093100	9891884	1055	1055	1055	1055	0
653	20231025	093000	9891884	1055	1055	1055	1055	1
654	20231025	092900	9890829	1055	1055	1055	1055	0
655	20231025	092800	9890829	1055	1055	1055	1055	21
656	20231025	092700	9868674	1055	1055	1055	1055	0
657	20231025	092600	9868674	1055	1055	1055	1055	1
658	20231025	092500	9867619	1052	1052	1052	1052	0
659	20231025	092400	9867619	1052	1055	1055	1052	27
660	20231025	092300	9839212	1052	1052	1052	1052	5
661	20231025	092200	9833952	1052	1052	1052	1052	1
662	20231025	092100	9832900	1055	1055	1055	1055	0
663	20231025	092000	9832900	1055	1055	1055	1055	1
664	20231025	091900	9831845	1053	1053	1053	1053	0
665	20231025	091800	9831845	1053	1053	1053	1053	1
666	20231025	091700	9830792	1053	1053	1053	1053	0
667	20231025	091600	9830792	1053	1053	1053	1053	1
668	20231025	091500	9829739	1051	1051	1051	1051	0
669	20231025	091400	9829739	1051	1054	1054	1051	520
670	20231025	091300	9283178	1054	1054	1054	1054	0
671	20231025	091200	9283178	1054	1054	1054	1054	1
672	20231025	091100	9282124	1055	1055	1055	1055	0
673	20231025	091000	9282124	1055	1055	1055	1055	1
674	20231025	090900	9281069	1055	1055	1055	1055	0
675	20231025	090800	9281069	1055	1055	1055	1055	1
676	20231025	090700	9280014	1055	1055	1055	1055	4
677	20231025	090600	9275794	1055	1057	1057	1055	20
678	20231025	090500	9254692	1057	1058	1061	1057	307
679	20231025	090400	8929523	1058	1058	1058	1051	2002
680	20231025	090300	6825370	1060	1060	1060	1060	0
681	20231025	090200	6825370	1060	1060	1060	1060	1
682	20231025	090100	6824310	1051	1049	1061	1049	2944
683	20231025	090000	3727544	1049	1051	1051	1049	3548