KissMeData/307280/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203900	146296695	1605	1605	1605	1605	1948
3	20231025	203800	146296695	1605	1605	1605	1605	0
4	20231025	203700	146296695	1605	1605	1605	1605	0
5	20231025	203600	146296695	1605	1605	1605	1605	0
6	20231025	203500	146296695	1605	1605	1605	1605	0
7	20231025	203400	146296695	1605	1605	1605	1605	0
8	20231025	203300	146296695	1605	1605	1605	1605	0
9	20231025	203200	146296695	1605	1605	1605	1605	0
10	20231025	203100	146296695	1605	1605	1605	1605	0
11	20231025	203000	146296695	1605	1605	1605	1605	0
12	20231025	202900	146296695	1605	1605	1605	1605	0
13	20231025	202800	146296695	1605	1605	1605	1605	0
14	20231025	202700	146296695	1605	1605	1605	1605	0
15	20231025	202600	146296695	1605	1605	1605	1605	0
16	20231025	202500	146296695	1605	1605	1605	1605	0
17	20231025	202400	146296695	1605	1605	1605	1605	0
18	20231025	202300	146296695	1605	1605	1605	1605	0
19	20231025	202200	146296695	1605	1605	1605	1605	0
20	20231025	202100	146296695	1605	1605	1605	1605	0
21	20231025	202000	146296695	1605	1605	1605	1605	0
22	20231025	201900	146296695	1605	1605	1605	1605	0
23	20231025	201800	146296695	1605	1605	1605	1605	0
24	20231025	201700	146296695	1605	1605	1605	1605	0
25	20231025	201600	146296695	1605	1605	1605	1605	0
26	20231025	201500	146296695	1605	1605	1605	1605	0
27	20231025	201400	146296695	1605	1605	1605	1605	0
28	20231025	201300	146296695	1605	1605	1605	1605	0
29	20231025	201200	146296695	1605	1605	1605	1605	0
30	20231025	201100	146296695	1605	1605	1605	1605	0
31	20231025	201000	146296695	1605	1605	1605	1605	0
32	20231025	200900	146296695	1605	1605	1605	1605	1948
33	20231025	200800	146296695	1605	1605	1605	1605	0
34	20231025	200700	146296695	1605	1605	1605	1605	0
35	20231025	200600	146296695	1605	1605	1605	1605	0
36	20231025	200500	146296695	1605	1605	1605	1605	0
37	20231025	200400	146296695	1605	1605	1605	1605	0
38	20231025	200300	146296695	1605	1605	1605	1605	0
39	20231025	200200	146296695	1605	1605	1605	1605	0
40	20231025	200100	146296695	1605	1605	1605	1605	0
41	20231025	200000	146296695	1605	1605	1605	1605	0
42	20231025	195900	146296695	1605	1605	1605	1605	0
43	20231025	195800	146296695	1605	1605	1605	1605	0
44	20231025	195700	146296695	1605	1605	1605	1605	0
45	20231025	195600	146296695	1605	1605	1605	1605	0
46	20231025	195500	146296695	1605	1605	1605	1605	0
47	20231025	195400	146296695	1605	1605	1605	1605	0
48	20231025	195300	146296695	1605	1605	1605	1605	0
49	20231025	195200	146296695	1605	1605	1605	1605	0
50	20231025	195100	146296695	1605	1605	1605	1605	0
51	20231025	195000	146296695	1605	1605	1605	1605	0
52	20231025	194900	146296695	1605	1605	1605	1605	0
53	20231025	194800	146296695	1605	1605	1605	1605	0
54	20231025	194700	146296695	1605	1605	1605	1605	0
55	20231025	194600	146296695	1605	1605	1605	1605	0
56	20231025	194500	146296695	1605	1605	1605	1605	0
57	20231025	194400	146296695	1605	1605	1605	1605	0
58	20231025	194300	146296695	1605	1605	1605	1605	0
59	20231025	194200	146296695	1605	1605	1605	1605	0
60	20231025	194100	146296695	1605	1605	1605	1605	0
61	20231025	194000	146296695	1605	1605	1605	1605	0
62	20231025	193900	146296695	1605	1605	1605	1605	1948
63	20231025	193800	146296695	1605	1605	1605	1605	0
64	20231025	193700	146296695	1605	1605	1605	1605	0
65	20231025	193600	146296695	1605	1605	1605	1605	0
66	20231025	193500	146296695	1605	1605	1605	1605	0
67	20231025	193400	146296695	1605	1605	1605	1605	0
68	20231025	193300	146296695	1605	1605	1605	1605	0
69	20231025	193200	146296695	1605	1605	1605	1605	0
70	20231025	193100	146296695	1605	1605	1605	1605	0
71	20231025	193000	146296695	1605	1605	1605	1605	0
72	20231025	192900	146296695	1605	1605	1605	1605	0
73	20231025	192800	146296695	1605	1605	1605	1605	0
74	20231025	192700	146296695	1605	1605	1605	1605	0
75	20231025	192600	146296695	1605	1605	1605	1605	0
76	20231025	192500	146296695	1605	1605	1605	1605	0
77	20231025	192400	146296695	1605	1605	1605	1605	0
78	20231025	192300	146296695	1605	1605	1605	1605	0
79	20231025	192200	146296695	1605	1605	1605	1605	0
80	20231025	192100	146296695	1605	1605	1605	1605	0
81	20231025	192000	146296695	1605	1605	1605	1605	0
82	20231025	191900	146296695	1605	1605	1605	1605	0
83	20231025	191800	146296695	1605	1605	1605	1605	0
84	20231025	191700	146296695	1605	1605	1605	1605	0
85	20231025	191600	146296695	1605	1605	1605	1605	0
86	20231025	191500	146296695	1605	1605	1605	1605	0
87	20231025	191400	146296695	1605	1605	1605	1605	0
88	20231025	191300	146296695	1605	1605	1605	1605	0
89	20231025	191200	146296695	1605	1605	1605	1605	0
90	20231025	191100	146296695	1605	1605	1605	1605	0
91	20231025	191000	146296695	1605	1605	1605	1605	0
92	20231025	190900	146296695	1605	1605	1605	1605	1948
93	20231025	190800	146296695	1605	1605	1605	1605	0
94	20231025	190700	146296695	1605	1605	1605	1605	0
95	20231025	190600	146296695	1605	1605	1605	1605	0
96	20231025	190500	146296695	1605	1605	1605	1605	0
97	20231025	190400	146296695	1605	1605	1605	1605	0
98	20231025	190300	146296695	1605	1605	1605	1605	0
99	20231025	190200	146296695	1605	1605	1605	1605	0
100	20231025	190100	146296695	1605	1605	1605	1605	0
101	20231025	190000	146296695	1605	1605	1605	1605	0
102	20231025	185900	146296695	1605	1605	1605	1605	0
103	20231025	185800	146296695	1605	1605	1605	1605	0
104	20231025	185700	146296695	1605	1605	1605	1605	0
105	20231025	185600	146296695	1605	1605	1605	1605	0
106	20231025	185500	146296695	1605	1605	1605	1605	0
107	20231025	185400	146296695	1605	1605	1605	1605	0
108	20231025	185300	146296695	1605	1605	1605	1605	0
109	20231025	185200	146296695	1605	1605	1605	1605	0
110	20231025	185100	146296695	1605	1605	1605	1605	0
111	20231025	185000	146296695	1605	1605	1605	1605	0
112	20231025	184900	146296695	1605	1605	1605	1605	0
113	20231025	184800	146296695	1605	1605	1605	1605	0
114	20231025	184700	146296695	1605	1605	1605	1605	0
115	20231025	184600	146296695	1605	1605	1605	1605	0
116	20231025	184500	146296695	1605	1605	1605	1605	0
117	20231025	184400	146296695	1605	1605	1605	1605	0
118	20231025	184300	146296695	1605	1605	1605	1605	0
119	20231025	184200	146296695	1605	1605	1605	1605	0
120	20231025	184100	146296695	1605	1605	1605	1605	0
121	20231025	184000	146296695	1605	1605	1605	1605	0
122	20231025	183900	146296695	1605	1605	1605	1605	1948
123	20231025	183800	146296695	1605	1605	1605	1605	0
124	20231025	183700	146296695	1605	1605	1605	1605	0
125	20231025	183600	146296695	1605	1605	1605	1605	0
126	20231025	183500	146296695	1605	1605	1605	1605	0
127	20231025	183400	146296695	1605	1605	1605	1605	0
128	20231025	183300	146296695	1605	1605	1605	1605	0
129	20231025	183200	146296695	1605	1605	1605	1605	0
130	20231025	183100	146296695	1605	1605	1605	1605	0
131	20231025	183000	146296695	1605	1605	1605	1605	0
132	20231025	182900	146296695	1605	1605	1605	1605	0
133	20231025	182800	146296695	1605	1605	1605	1605	0
134	20231025	182700	146296695	1605	1605	1605	1605	0
135	20231025	182600	146296695	1605	1605	1605	1605	0
136	20231025	182500	146296695	1605	1605	1605	1605	0
137	20231025	182400	146296695	1605	1605	1605	1605	0
138	20231025	182300	146296695	1605	1605	1605	1605	0
139	20231025	182200	146296695	1605	1605	1605	1605	0
140	20231025	182100	146296695	1605	1605	1605	1605	0
141	20231025	182000	146296695	1605	1605	1605	1605	0
142	20231025	181900	146296695	1605	1605	1605	1605	0
143	20231025	181800	146296695	1605	1605	1605	1605	0
144	20231025	181700	146296695	1605	1605	1605	1605	0
145	20231025	181600	146296695	1605	1605	1605	1605	0
146	20231025	181500	146296695	1605	1605	1605	1605	0
147	20231025	181400	146296695	1605	1605	1605	1605	0
148	20231025	181300	146296695	1605	1605	1605	1605	0
149	20231025	181200	146296695	1605	1605	1605	1605	0
150	20231025	181100	146296695	1605	1605	1605	1605	0
151	20231025	181000	146296695	1605	1605	1605	1605	0
152	20231025	180900	146296695	1605	1605	1605	1605	1948
153	20231025	180800	146296695	1605	1605	1605	1605	0
154	20231025	180700	146296695	1605	1605	1605	1605	0
155	20231025	180600	146296695	1605	1605	1605	1605	0
156	20231025	180500	146296695	1605	1605	1605	1605	0
157	20231025	180400	146296695	1605	1605	1605	1605	0
158	20231025	180300	146296695	1605	1605	1605	1605	0
159	20231025	180200	146296695	1605	1605	1605	1605	0
160	20231025	180100	146296695	1605	1605	1605	1605	0
161	20231025	180000	146296695	1605	1605	1605	1605	0
162	20231025	175900	146296695	1605	1605	1605	1605	0
163	20231025	175800	146296695	1605	1605	1605	1605	0
164	20231025	175700	146296695	1605	1605	1605	1605	0
165	20231025	175600	146296695	1605	1605	1605	1605	0
166	20231025	175500	146296695	1605	1605	1605	1605	0
167	20231025	175400	146296695	1605	1605	1605	1605	0
168	20231025	175300	146296695	1605	1605	1605	1605	0
169	20231025	175200	146296695	1605	1605	1605	1605	0
170	20231025	175100	146296695	1605	1605	1605	1605	0
171	20231025	175000	146296695	1605	1605	1605	1605	0
172	20231025	174900	146296695	1605	1605	1605	1605	0
173	20231025	174800	146296695	1605	1605	1605	1605	0
174	20231025	174700	146296695	1605	1605	1605	1605	0
175	20231025	174600	146296695	1605	1605	1605	1605	0
176	20231025	174500	146296695	1605	1605	1605	1605	0
177	20231025	174400	146296695	1605	1605	1605	1605	0
178	20231025	174300	146296695	1605	1605	1605	1605	0
179	20231025	174200	146296695	1605	1605	1605	1605	0
180	20231025	174100	146296695	1605	1605	1605	1605	0
181	20231025	174000	146296695	1605	1605	1605	1605	0
182	20231025	173900	146296695	1605	1605	1605	1605	1948
183	20231025	173800	146296695	1605	1605	1605	1605	0
184	20231025	173700	146296695	1605	1605	1605	1605	0
185	20231025	173600	146296695	1605	1605	1605	1605	0
186	20231025	173500	146296695	1605	1605	1605	1605	0
187	20231025	173400	146296695	1605	1605	1605	1605	0
188	20231025	173300	146296695	1605	1605	1605	1605	0
189	20231025	173200	146296695	1605	1605	1605	1605	0
190	20231025	173100	146296695	1605	1605	1605	1605	0
191	20231025	173000	146296695	1605	1605	1605	1605	0
192	20231025	172900	146296695	1605	1605	1605	1605	0
193	20231025	172800	146296695	1605	1605	1605	1605	0
194	20231025	172700	146296695	1605	1605	1605	1605	0
195	20231025	172600	146296695	1605	1605	1605	1605	0
196	20231025	172500	146296695	1605	1605	1605	1605	0
197	20231025	172400	146296695	1605	1605	1605	1605	0
198	20231025	172300	146296695	1605	1605	1605	1605	0
199	20231025	172200	146296695	1605	1605	1605	1605	0
200	20231025	172100	146296695	1605	1605	1605	1605	0
201	20231025	172000	146296695	1605	1605	1605	1605	0
202	20231025	171900	146296695	1605	1605	1605	1605	0
203	20231025	171800	146296695	1605	1605	1605	1605	0
204	20231025	171700	146296695	1605	1605	1605	1605	0
205	20231025	171600	146296695	1605	1605	1605	1605	0
206	20231025	171500	146296695	1605	1605	1605	1605	0
207	20231025	171400	146296695	1605	1605	1605	1605	0
208	20231025	171300	146296695	1605	1605	1605	1605	0
209	20231025	171200	146296695	1605	1605	1605	1605	0
210	20231025	171100	146296695	1605	1605	1605	1605	0
211	20231025	171000	146296695	1605	1605	1605	1605	0
212	20231025	170900	146296695	1605	1605	1605	1605	1948
213	20231025	170800	146296695	1605	1605	1605	1605	0
214	20231025	170700	146296695	1605	1605	1605	1605	0
215	20231025	170600	146296695	1605	1605	1605	1605	0
216	20231025	170500	146296695	1605	1605	1605	1605	0
217	20231025	170400	146296695	1605	1605	1605	1605	0
218	20231025	170300	146296695	1605	1605	1605	1605	0
219	20231025	170200	146296695	1605	1605	1605	1605	0
220	20231025	170100	146296695	1605	1605	1605	1605	0
221	20231025	170000	146296695	1605	1605	1605	1605	0
222	20231025	165900	146296695	1605	1605	1605	1605	0
223	20231025	165800	146296695	1605	1605	1605	1605	0
224	20231025	165700	146296695	1605	1605	1605	1605	0
225	20231025	165600	146296695	1605	1605	1605	1605	0
226	20231025	165500	146296695	1605	1605	1605	1605	0
227	20231025	165400	146296695	1605	1605	1605	1605	0
228	20231025	165300	146296695	1605	1605	1605	1605	0
229	20231025	165200	146296695	1605	1605	1605	1605	0
230	20231025	165100	146296695	1605	1605	1605	1605	0
231	20231025	165000	146296695	1605	1605	1605	1605	0
232	20231025	164900	146296695	1605	1605	1605	1605	0
233	20231025	164800	146296695	1605	1605	1605	1605	0
234	20231025	164700	146296695	1605	1605	1605	1605	0
235	20231025	164600	146296695	1605	1605	1605	1605	0
236	20231025	164500	146296695	1605	1605	1605	1605	0
237	20231025	164400	146296695	1605	1605	1605	1605	0
238	20231025	164300	146296695	1605	1605	1605	1605	0
239	20231025	164200	146296695	1605	1605	1605	1605	0
240	20231025	164100	146296695	1605	1605	1605	1605	0
241	20231025	164000	146296695	1605	1605	1605	1605	0
242	20231025	163900	146296695	1605	1605	1605	1605	1948
243	20231025	163800	146296695	1605	1605	1605	1605	0
244	20231025	163700	146296695	1605	1605	1605	1605	0
245	20231025	163600	146296695	1605	1605	1605	1605	0
246	20231025	163500	146296695	1605	1605	1605	1605	0
247	20231025	163400	146296695	1605	1605	1605	1605	0
248	20231025	163300	146296695	1605	1605	1605	1605	0
249	20231025	163200	146296695	1605	1605	1605	1605	0
250	20231025	163100	146296695	1605	1605	1605	1605	0
251	20231025	163000	146296695	1605	1605	1605	1605	0
252	20231025	162900	146296695	1605	1605	1605	1605	0
253	20231025	162800	146296695	1605	1605	1605	1605	0
254	20231025	162700	146296695	1605	1605	1605	1605	0
255	20231025	162600	146296695	1605	1605	1605	1605	0
256	20231025	162500	146296695	1605	1605	1605	1605	0
257	20231025	162400	146296695	1605	1605	1605	1605	0
258	20231025	162300	146296695	1605	1605	1605	1605	0
259	20231025	162200	146296695	1605	1605	1605	1605	0
260	20231025	162100	146296695	1605	1605	1605	1605	0
261	20231025	162000	146296695	1605	1605	1605	1605	0
262	20231025	161900	146296695	1605	1605	1605	1605	0
263	20231025	161800	146296695	1605	1605	1605	1605	0
264	20231025	161700	146296695	1605	1605	1605	1605	0
265	20231025	161600	146296695	1605	1605	1605	1605	0
266	20231025	161500	146296695	1605	1605	1605	1605	0
267	20231025	161400	146296695	1605	1605	1605	1605	0
268	20231025	161300	146296695	1605	1605	1605	1605	0
269	20231025	161200	146296695	1605	1605	1605	1605	0
270	20231025	161100	146296695	1605	1605	1605	1605	0
271	20231025	161000	146296695	1605	1605	1605	1605	0
272	20231025	160900	146296695	1605	1605	1605	1605	1948
273	20231025	160800	146296695	1605	1605	1605	1605	0
274	20231025	160700	146296695	1605	1605	1605	1605	0
275	20231025	160600	146296695	1605	1605	1605	1605	0
276	20231025	160500	146296695	1605	1605	1605	1605	0
277	20231025	160400	146296695	1605	1605	1605	1605	0
278	20231025	160300	146296695	1605	1605	1605	1605	0
279	20231025	160200	146296695	1605	1605	1605	1605	0
280	20231025	160100	146296695	1605	1605	1605	1605	0
281	20231025	160000	146296695	1605	1605	1605	1605	0
282	20231025	155900	146296695	1605	1605	1605	1605	0
283	20231025	155800	146296695	1605	1605	1605	1605	0
284	20231025	155700	146296695	1605	1605	1605	1605	0
285	20231025	155600	146296695	1605	1605	1605	1605	0
286	20231025	155500	146296695	1605	1605	1605	1605	0
287	20231025	155400	146296695	1605	1605	1605	1605	0
288	20231025	155300	146296695	1605	1605	1605	1605	0
289	20231025	155200	146296695	1605	1605	1605	1605	0
290	20231025	155100	146296695	1605	1605	1605	1605	0
291	20231025	155000	146296695	1605	1605	1605	1605	0
292	20231025	154900	146296695	1605	1605	1605	1605	0
293	20231025	154800	146296695	1605	1605	1605	1605	0
294	20231025	154700	146296695	1605	1605	1605	1605	0
295	20231025	154600	146296695	1605	1605	1605	1605	0
296	20231025	154500	146296695	1605	1605	1605	1605	0
297	20231025	154400	146296695	1605	1605	1605	1605	0
298	20231025	154300	146296695	1605	1605	1605	1605	0
299	20231025	154200	146296695	1605	1605	1605	1605	0
300	20231025	154100	146296695	1605	1605	1605	1605	0
301	20231025	154000	146296695	1605	1605	1605	1605	0
302	20231025	153900	146296695	1605	1605	1605	1605	1948
303	20231025	153800	146296695	1605	1605	1605	1605	0
304	20231025	153700	146296695	1605	1605	1605	1605	0
305	20231025	153600	146296695	1605	1605	1605	1605	0
306	20231025	153500	146296695	1605	1605	1605	1605	0
307	20231025	153400	146296695	1605	1605	1605	1605	0
308	20231025	153300	146296695	1605	1605	1605	1605	0
309	20231025	153200	146296695	1605	1605	1605	1605	0
310	20231025	153100	146296695	1605	1605	1605	1605	0
311	20231025	153000	146296695	1605	1605	1605	1605	1948
312	20231025	152900	143170155	1613	1613	1613	1613	0
313	20231025	152800	143170155	1613	1613	1613	1613	0
314	20231025	152700	143170155	1613	1613	1613	1613	0
315	20231025	152600	143170155	1613	1613	1613	1613	0
316	20231025	152500	143170155	1613	1613	1613	1613	0
317	20231025	152400	143170155	1613	1613	1613	1613	0
318	20231025	152300	143170155	1613	1613	1613	1613	0
319	20231025	152200	143170155	1613	1613	1613	1613	0
320	20231025	152100	143170155	1613	1613	1613	1613	0
321	20231025	152000	143170155	1613	1613	1613	1613	0
322	20231025	151900	143170155	1613	1607	1613	1605	190
323	20231025	151800	142864458	1612	1608	1612	1607	123
324	20231025	151700	142666646	1612	1612	1612	1612	0
325	20231025	151600	142666646	1612	1612	1612	1612	1
326	20231025	151500	142665034	1607	1607	1607	1607	0
327	20231025	151400	142665034	1607	1610	1610	1606	5762
328	20231025	151300	133407195	1614	1614	1614	1614	0
329	20231025	151200	133407195	1614	1614	1614	1614	1
330	20231025	151100	133405581	1610	1613	1613	1608	199
331	20231025	151000	133085482	1614	1614	1614	1614	39
332	20231025	150900	133022536	1615	1615	1615	1615	48
333	20231025	150800	132945016	1617	1617	1617	1617	0
334	20231025	150700	132945016	1617	1617	1617	1617	5
335	20231025	150600	132936931	1616	1616	1616	1616	0
336	20231025	150500	132936931	1616	1616	1616	1616	0
337	20231025	150400	132936931	1616	1607	1616	1607	12
338	20231025	150300	132917556	1608	1613	1613	1608	5157
339	20231025	150200	124614651	1612	1612	1612	1612	1
340	20231025	150100	124613039	1620	1620	1620	1620	0
341	20231025	150000	124613039	1620	1618	1622	1610	7472
342	20231025	145900	112571446	1619	1619	1619	1619	52
343	20231025	145800	112487258	1622	1622	1622	1622	123
344	20231025	145700	112287752	1622	1622	1622	1622	0
345	20231025	145600	112287752	1622	1622	1622	1622	0
346	20231025	145500	112287752	1622	1622	1622	1622	0
347	20231025	145400	112287752	1622	1617	1622	1617	118
348	20231025	145300	112096926	1622	1622	1622	1622	16
349	20231025	145200	112070974	1622	1621	1622	1617	1003
350	20231025	145100	110448569	1624	1624	1624	1624	0
351	20231025	145000	110448569	1624	1624	1624	1624	3
352	20231025	144900	110443697	1621	1621	1621	1621	29
353	20231025	144800	110396688	1624	1624	1624	1624	0
354	20231025	144700	110396688	1624	1624	1624	1624	0
355	20231025	144600	110396688	1624	1624	1624	1624	0
356	20231025	144500	110396688	1624	1624	1624	1624	3
357	20231025	144400	110391816	1620	1620	1620	1620	0
358	20231025	144300	110391816	1620	1620	1620	1620	23
359	20231025	144200	110354556	1620	1620	1620	1620	52
360	20231025	144100	110270316	1625	1625	1625	1625	1
361	20231025	144000	110268691	1620	1620	1620	1620	14
362	20231025	143900	110246011	1621	1621	1621	1621	72
363	20231025	143800	110129299	1621	1621	1621	1621	9
364	20231025	143700	110114710	1625	1625	1625	1625	0
365	20231025	143600	110114710	1625	1625	1625	1625	0
366	20231025	143500	110114710	1625	1625	1625	1625	0
367	20231025	143400	110114710	1625	1625	1625	1625	3
368	20231025	143300	110109835	1622	1622	1622	1622	0
369	20231025	143200	110109835	1622	1622	1622	1622	124
370	20231025	143100	109908707	1625	1625	1625	1625	0
371	20231025	143000	109908707	1625	1622	1625	1622	276
372	20231025	142900	109460760	1624	1624	1624	1624	0
373	20231025	142800	109460760	1624	1624	1624	1624	0
374	20231025	142700	109460760	1624	1624	1624	1624	0
375	20231025	142600	109460760	1624	1624	1624	1624	0
376	20231025	142500	109460760	1624	1624	1624	1624	0
377	20231025	142400	109460760	1624	1624	1624	1624	0
378	20231025	142300	109460760	1624	1624	1624	1624	3
379	20231025	142200	109455888	1620	1621	1621	1620	20
380	20231025	142100	109423475	1621	1624	1624	1621	173
381	20231025	142000	109142859	1624	1620	1624	1620	4
382	20231025	141900	109136367	1624	1624	1624	1624	0
383	20231025	141800	109136367	1624	1624	1624	1624	0
384	20231025	141700	109136367	1624	1624	1624	1624	0
385	20231025	141600	109136367	1624	1624	1624	1624	0
386	20231025	141500	109136367	1624	1624	1624	1624	0
387	20231025	141400	109136367	1624	1624	1624	1624	0
388	20231025	141300	109136367	1624	1624	1624	1624	2
389	20231025	141200	109133119	1621	1621	1621	1621	196
390	20231025	141100	108815403	1618	1618	1618	1618	132
391	20231025	141000	108601827	1621	1621	1621	1621	0
392	20231025	140900	108601827	1621	1621	1621	1618	2382
393	20231025	140800	104747231	1620	1620	1620	1620	0
394	20231025	140700	104747231	1620	1620	1620	1620	0
395	20231025	140600	104747231	1620	1618	1620	1618	13
396	20231025	140500	104726193	1620	1619	1620	1619	2
397	20231025	140400	104722954	1619	1620	1620	1619	233
398	20231025	140300	104345542	1620	1620	1620	1620	1
399	20231025	140200	104343922	1625	1625	1625	1625	0
400	20231025	140100	104343922	1625	1625	1625	1625	0
401	20231025	140000	104343922	1625	1625	1625	1625	0
402	20231025	135900	104343922	1625	1625	1625	1625	0
403	20231025	135800	104343922	1625	1625	1625	1625	0
404	20231025	135700	104343922	1625	1625	1625	1625	0
405	20231025	135600	104343922	1625	1625	1625	1625	3
406	20231025	135500	104339047	1618	1625	1625	1617	565
407	20231025	135400	103425401	1617	1625	1625	1617	2007
408	20231025	135300	100177857	1625	1625	1625	1625	10
409	20231025	135200	100161607	1625	1625	1625	1625	0
410	20231025	135100	100161607	1625	1625	1625	1625	0
411	20231025	135000	100161607	1625	1625	1625	1625	0
412	20231025	134900	100161607	1625	1625	1625	1625	0
413	20231025	134800	100161607	1625	1625	1625	1625	10
414	20231025	134700	100145357	1624	1624	1624	1624	20
415	20231025	134600	100112877	1625	1624	1625	1624	392
416	20231025	134500	99476264	1623	1624	1624	1623	53
417	20231025	134400	99390237	1624	1624	1624	1624	30
418	20231025	134300	99341517	1624	1624	1624	1624	0
419	20231025	134200	99341517	1624	1624	1624	1624	0
420	20231025	134100	99341517	1624	1624	1624	1624	5
421	20231025	134000	99333397	1624	1624	1624	1624	0
422	20231025	133900	99333397	1624	1624	1624	1624	0
423	20231025	133800	99333397	1624	1624	1624	1624	0
424	20231025	133700	99333397	1624	1624	1624	1624	0
425	20231025	133600	99333397	1624	1624	1624	1624	0
426	20231025	133500	99333397	1624	1624	1624	1624	0
427	20231025	133400	99333397	1624	1624	1624	1624	0
428	20231025	133300	99333397	1624	1624	1624	1624	0
429	20231025	133200	99333397	1624	1624	1624	1624	1
430	20231025	133100	99331773	1624	1624	1624	1624	2
431	20231025	133000	99328525	1623	1623	1623	1623	142
432	20231025	132900	99098059	1623	1622	1623	1622	6
433	20231025	132800	99088326	1623	1623	1623	1623	0
434	20231025	132700	99088326	1623	1623	1623	1623	0
435	20231025	132600	99088326	1623	1623	1623	1623	0
436	20231025	132500	99088326	1623	1623	1623	1623	0
437	20231025	132400	99088326	1623	1623	1623	1623	0
438	20231025	132300	99088326	1623	1623	1623	1623	0
439	20231025	132200	99088326	1623	1618	1623	1618	9
440	20231025	132100	99073733	1618	1622	1623	1618	139
441	20231025	132000	98848695	1623	1618	1623	1618	9
442	20231025	131900	98834108	1623	1623	1623	1623	20
443	20231025	131800	98801648	1624	1624	1624	1624	0
444	20231025	131700	98801648	1624	1624	1624	1624	0
445	20231025	131600	98801648	1624	1620	1624	1618	106
446	20231025	131500	98629937	1624	1624	1624	1624	0
447	20231025	131400	98629937	1624	1624	1624	1624	30
448	20231025	131300	98581217	1624	1620	1624	1620	145
449	20231025	131200	98346289	1623	1623	1623	1623	0
450	20231025	131100	98346289	1623	1623	1623	1623	0
451	20231025	131000	98346289	1623	1623	1623	1623	0
452	20231025	130900	98346289	1623	1619	1623	1619	5
453	20231025	130800	98338178	1618	1618	1618	1618	116
454	20231025	130700	98150490	1623	1623	1623	1623	0
455	20231025	130600	98150490	1623	1623	1623	1623	0
456	20231025	130500	98150490	1623	1619	1623	1619	2
457	20231025	130400	98147248	1618	1618	1618	1618	0
458	20231025	130300	98147248	1618	1618	1618	1618	119
459	20231025	130200	97954706	1618	1618	1618	1618	0
460	20231025	130100	97954706	1618	1619	1619	1618	2000
461	20231025	130000	94718649	1619	1619	1619	1619	1
462	20231025	125900	94717030	1624	1624	1624	1624	0
463	20231025	125800	94717030	1624	1620	1624	1618	391
464	20231025	125700	94084080	1624	1624	1624	1624	0
465	20231025	125600	94084080	1624	1624	1624	1624	0
466	20231025	125500	94084080	1624	1619	1624	1619	3
467	20231025	125400	94079217	1618	1625	1625	1616	3171
468	20231025	125300	88949864	1625	1625	1625	1625	33
469	20231025	125200	88896239	1628	1624	1628	1624	5
470	20231025	125100	88888103	1628	1628	1628	1628	0
471	20231025	125000	88888103	1628	1628	1628	1628	6
472	20231025	124900	88878335	1628	1628	1628	1628	1
473	20231025	124800	88876707	1627	1627	1627	1627	1
474	20231025	124700	88875080	1622	1622	1622	1622	1
475	20231025	124600	88873458	1628	1625	1628	1625	40
476	20231025	124500	88808435	1627	1627	1627	1627	0
477	20231025	124400	88808435	1627	1627	1627	1627	0
478	20231025	124300	88808435	1627	1627	1627	1627	0
479	20231025	124200	88808435	1627	1622	1627	1617	391
480	20231025	124100	88176071	1623	1624	1624	1623	124
481	20231025	124000	87974777	1630	1630	1630	1630	0
482	20231025	123900	87974777	1630	1630	1630	1630	0
483	20231025	123800	87974777	1630	1630	1630	1630	0
484	20231025	123700	87974777	1630	1630	1630	1630	0
485	20231025	123600	87974777	1630	1630	1630	1630	0
486	20231025	123500	87974777	1630	1630	1630	1630	0
487	20231025	123400	87974777	1630	1630	1630	1630	0
488	20231025	123300	87974777	1630	1630	1630	1630	0
489	20231025	123200	87974777	1630	1630	1630	1630	0
490	20231025	123100	87974777	1630	1630	1630	1630	0
491	20231025	123000	87974777	1630	1630	1630	1630	0
492	20231025	122900	87974777	1630	1630	1630	1630	0
493	20231025	122800	87974777	1630	1630	1630	1630	3
494	20231025	122700	87969887	1617	1617	1617	1617	0
495	20231025	122600	87969887	1617	1631	1631	1617	3
496	20231025	122500	87965008	1616	1631	1631	1616	3003
497	20231025	122400	83108086	1619	1619	1619	1619	0
498	20231025	122300	83108086	1619	1631	1631	1619	897
499	20231025	122200	81655807	1620	1621	1631	1620	1320
500	20231025	122100	79516774	1631	1631	1631	1631	10
501	20231025	122000	79500464	1621	1625	1625	1620	2242
502	20231025	121900	75866177	1632	1632	1632	1632	0
503	20231025	121800	75866177	1632	1632	1632	1632	0
504	20231025	121700	75866177	1632	1632	1632	1632	0
505	20231025	121600	75866177	1632	1628	1632	1624	62
506	20231025	121500	75765239	1629	1629	1629	1629	509
507	20231025	121400	74936078	1630	1630	1630	1630	0
508	20231025	121300	74936078	1630	1630	1630	1630	14
509	20231025	121200	74913258	1630	1630	1630	1630	0
510	20231025	121100	74913258	1630	1631	1631	1630	84
511	20231025	121000	74776326	1633	1633	1633	1633	16
512	20231025	120900	74750198	1633	1633	1633	1633	0
513	20231025	120800	74750198	1633	1633	1633	1633	220
514	20231025	120700	74390938	1633	1633	1633	1633	0
515	20231025	120600	74390938	1633	1633	1633	1633	0
516	20231025	120500	74390938	1633	1633	1633	1633	0
517	20231025	120400	74390938	1633	1628	1633	1628	2
518	20231025	120300	74387677	1633	1633	1633	1633	0
519	20231025	120200	74387677	1633	1633	1633	1633	0
520	20231025	120100	74387677	1633	1633	1633	1633	0
521	20231025	120000	74387677	1633	1633	1633	1633	0
522	20231025	115900	74387677	1633	1629	1633	1629	10
523	20231025	115800	74371353	1629	1633	1633	1629	32
524	20231025	115700	74319170	1632	1632	1632	1632	37
525	20231025	115600	74258786	1633	1633	1633	1633	0
526	20231025	115500	74258786	1633	1633	1633	1633	0
527	20231025	115400	74258786	1633	1633	1633	1633	0
528	20231025	115300	74258786	1633	1633	1633	1633	0
529	20231025	115200	74258786	1633	1633	1633	1633	0
530	20231025	115100	74258786	1633	1633	1633	1624	865
531	20231025	115000	72848495	1633	1633	1633	1633	1541
532	20231025	114900	70332042	1633	1633	1633	1633	0
533	20231025	114800	70332042	1633	1633	1633	1629	1034
534	20231025	114700	68643992	1633	1633	1633	1633	2
535	20231025	114600	68640726	1633	1633	1633	1633	2
536	20231025	114500	68637460	1633	1633	1633	1633	2
537	20231025	114400	68634194	1633	1633	1633	1633	10
538	20231025	114300	68617864	1633	1633	1633	1633	4
539	20231025	114200	68611332	1633	1633	1633	1633	2
540	20231025	114100	68608066	1633	1633	1633	1633	2
541	20231025	114000	68604800	1633	1633	1633	1633	2
542	20231025	113900	68601534	1633	1633	1633	1633	0
543	20231025	113800	68601534	1633	1633	1633	1633	0
544	20231025	113700	68601534	1633	1633	1633	1633	2
545	20231025	113600	68598268	1633	1633	1633	1633	20
546	20231025	113500	68565608	1633	1633	1633	1633	0
547	20231025	113400	68565608	1633	1633	1633	1633	2
548	20231025	113300	68562342	1633	1633	1633	1633	0
549	20231025	113200	68562342	1633	1633	1633	1633	0
550	20231025	113100	68562342	1633	1633	1633	1633	7
551	20231025	113000	68550911	1633	1633	1633	1633	0
552	20231025	112900	68550911	1633	1633	1633	1633	2
553	20231025	112800	68547645	1633	1633	1633	1633	4
554	20231025	112700	68541113	1633	1633	1633	1633	2
555	20231025	112600	68537847	1633	1633	1633	1628	4
556	20231025	112500	68531320	1633	1633	1633	1633	0
557	20231025	112400	68531320	1633	1633	1633	1633	2
558	20231025	112300	68528054	1633	1633	1633	1633	2
559	20231025	112200	68524788	1633	1633	1633	1633	0
560	20231025	112100	68524788	1633	1633	1633	1633	0
561	20231025	112000	68524788	1633	1633	1633	1632	37
562	20231025	111900	68464401	1632	1632	1632	1632	0
563	20231025	111800	68464401	1632	1633	1633	1632	40
564	20231025	111700	68399084	1633	1633	1633	1633	12
565	20231025	111600	68379488	1633	1633	1633	1633	2
566	20231025	111500	68376222	1633	1633	1633	1633	2
567	20231025	111400	68372956	1633	1633	1633	1633	0
568	20231025	111300	68372956	1633	1633	1633	1633	5
569	20231025	111200	68364791	1633	1633	1633	1633	9
570	20231025	111100	68350094	1633	1633	1633	1633	6
571	20231025	111000	68340296	1633	1633	1633	1633	9
572	20231025	110900	68325599	1633	1633	1633	1633	6
573	20231025	110800	68315801	1633	1633	1633	1633	6
574	20231025	110700	68306003	1633	1633	1633	1633	6
575	20231025	110600	68296205	1633	1633	1633	1633	6
576	20231025	110500	68286407	1633	1633	1633	1633	9
577	20231025	110400	68271710	1633	1633	1633	1633	9
578	20231025	110300	68257013	1633	1633	1633	1633	13
579	20231025	110200	68235784	1633	1633	1633	1633	9
580	20231025	110100	68221087	1633	1633	1633	1633	12
581	20231025	110000	68201491	1633	1633	1633	1633	12
582	20231025	105900	68181895	1633	1633	1633	1633	15
583	20231025	105800	68157400	1633	1634	1634	1633	28
584	20231025	105700	68111670	1634	1634	1634	1634	18
585	20231025	105600	68082258	1634	1634	1634	1634	16
586	20231025	105500	68056114	1633	1633	1633	1633	221
587	20231025	105400	67695221	1634	1634	1634	1634	28
588	20231025	105300	67649469	1633	1633	1633	1633	14
589	20231025	105200	67626607	1633	1633	1633	1633	0
590	20231025	105100	67626607	1633	1634	1634	1633	26
591	20231025	105000	67584143	1634	1634	1634	1634	9
592	20231025	104900	67569437	1634	1634	1634	1634	12
593	20231025	104800	67549829	1634	1634	1634	1634	9
594	20231025	104700	67535123	1632	1632	1632	1632	0
595	20231025	104600	67535123	1632	1633	1633	1632	33
596	20231025	104500	67481237	1634	1634	1634	1634	22
597	20231025	104400	67445289	1634	1634	1634	1634	12
598	20231025	104300	67425681	1634	1633	1634	1633	5
599	20231025	104200	67417512	1634	1634	1634	1634	12
600	20231025	104100	67397904	1634	1634	1634	1634	8
601	20231025	104000	67384832	1634	1634	1634	1634	8
602	20231025	103900	67371760	1634	1634	1634	1634	4
603	20231025	103800	67365224	1634	1634	1634	1634	0
604	20231025	103700	67365224	1634	1634	1634	1634	10
605	20231025	103600	67348884	1634	1634	1634	1634	0
606	20231025	103500	67348884	1634	1634	1634	1634	8
607	20231025	103400	67335812	1633	1633	1633	1633	4
608	20231025	103300	67329280	1633	1633	1633	1633	32
609	20231025	103200	67277024	1633	1633	1633	1632	34
610	20231025	103100	67221504	1633	1633	1633	1633	0
611	20231025	103000	67221504	1633	1633	1633	1633	0
612	20231025	102900	67221504	1633	1633	1633	1633	0
613	20231025	102800	67221504	1633	1633	1633	1633	1
614	20231025	102700	67219871	1624	1624	1624	1624	0
615	20231025	102600	67219871	1624	1624	1624	1624	0
616	20231025	102500	67219871	1624	1624	1624	1624	0
617	20231025	102400	67219871	1624	1624	1624	1624	0
618	20231025	102300	67219871	1624	1628	1628	1624	692
619	20231025	102200	66095306	1625	1625	1625	1625	0
620	20231025	102100	66095306	1625	1623	1625	1623	454
621	20231025	102000	65358462	1624	1632	1633	1624	6365
622	20231025	101900	55018033	1628	1628	1628	1628	0
623	20231025	101800	55018033	1628	1624	1628	1624	3
624	20231025	101700	55013154	1624	1635	1635	1624	698
625	20231025	101600	53878846	1635	1635	1635	1635	0
626	20231025	101500	53878846	1635	1635	1635	1635	5
627	20231025	101400	53870671	1635	1635	1635	1635	4
628	20231025	101300	53864131	1635	1635	1635	1635	4
629	20231025	101200	53857591	1635	1635	1635	1635	0
630	20231025	101100	53857591	1635	1635	1635	1635	3
631	20231025	101000	53852686	1635	1635	1635	1635	3
632	20231025	100900	53847781	1635	1635	1635	1635	6
633	20231025	100800	53837971	1635	1635	1635	1635	645
634	20231025	100700	52783396	1635	1635	1635	1635	671
635	20231025	100600	51686311	1633	1633	1633	1633	0
636	20231025	100500	51686311	1633	1634	1634	1633	10
637	20231025	100400	51669972	1635	1635	1635	1635	0
638	20231025	100300	51669972	1635	1635	1635	1635	383
639	20231025	100200	51043767	1635	1635	1635	1635	0
640	20231025	100100	51043767	1635	1635	1635	1635	7
641	20231025	100000	51032322	1636	1636	1636	1636	0
642	20231025	095900	51032322	1636	1636	1636	1636	0
643	20231025	095800	51032322	1636	1636	1636	1636	0
644	20231025	095700	51032322	1636	1636	1636	1636	0
645	20231025	095600	51032322	1636	1636	1636	1636	0
646	20231025	095500	51032322	1636	1631	1636	1621	1094
647	20231025	095400	49254301	1632	1632	1632	1632	10
648	20231025	095300	49237981	1632	1635	1635	1632	60
649	20231025	095200	49140004	1632	1632	1632	1632	0
650	20231025	095100	49140004	1632	1632	1632	1632	0
651	20231025	095000	49140004	1632	1632	1632	1632	0
652	20231025	094900	49140004	1632	1632	1632	1632	0
653	20231025	094800	49140004	1632	1632	1632	1632	0
654	20231025	094700	49140004	1632	1632	1632	1632	0
655	20231025	094600	49140004	1632	1632	1632	1632	0
656	20231025	094500	49140004	1632	1634	1634	1632	19
657	20231025	094400	49108969	1631	1631	1631	1631	0
658	20231025	094300	49108969	1631	1631	1631	1631	53
659	20231025	094200	49022526	1631	1633	1633	1631	44
660	20231025	094100	48950719	1635	1638	1640	1635	1342
661	20231025	094000	46751610	1639	1639	1639	1639	0
662	20231025	093900	46751610	1639	1643	1643	1639	41
663	20231025	093800	46684368	1643	1643	1643	1643	7
664	20231025	093700	46672867	1643	1643	1643	1643	0
665	20231025	093600	46672867	1643	1643	1643	1643	7
666	20231025	093500	46661366	1643	1643	1643	1643	7
667	20231025	093400	46649865	1643	1643	1643	1643	0
668	20231025	093300	46649865	1643	1643	1643	1643	1
669	20231025	093200	46648222	1642	1642	1642	1642	0
670	20231025	093100	46648222	1642	1638	1642	1638	2
671	20231025	093000	46644942	1642	1643	1643	1639	351
672	20231025	092900	46068661	1644	1648	1648	1644	1213
673	20231025	092800	44074283	1648	1648	1648	1648	0
674	20231025	092700	44074283	1648	1648	1648	1648	30
675	20231025	092600	44024843	1648	1644	1648	1644	4519
676	20231025	092500	36590261	1644	1644	1644	1644	694
677	20231025	092400	35449325	1644	1639	1644	1626	2885
678	20231025	092300	30747529	1638	1638	1638	1638	0
679	20231025	092200	30747529	1638	1638	1640	1638	3004
680	20231025	092100	25824941	1638	1638	1638	1638	0
681	20231025	092000	25824941	1638	1638	1638	1638	0
682	20231025	091900	25824941	1638	1638	1638	1638	1500
683	20231025	091800	23367941	1642	1642	1642	1642	0
684	20231025	091700	23367941	1642	1643	1643	1642	303
685	20231025	091600	22870212	1645	1644	1645	1644	2111
686	20231025	091500	19398176	1643	1642	1643	1642	909
687	20231025	091400	17905189	1638	1638	1638	1638	5
688	20231025	091300	17896999	1642	1642	1642	1642	0
689	20231025	091200	17896999	1642	1641	1642	1641	158
690	20231025	091100	17637707	1642	1636	1642	1635	1014
691	20231025	091000	15979643	1642	1643	1643	1642	28
692	20231025	090900	15933653	1635	1641	1642	1635	2061
693	20231025	090800	12559567	1632	1640	1640	1632	2414
694	20231025	090700	8601807	1640	1639	1640	1639	28
695	20231025	090600	8555906	1639	1639	1639	1639	14
696	20231025	090500	8532960	1639	1639	1639	1639	14
697	20231025	090400	8510014	1639	1639	1639	1630	29
698	20231025	090300	8462492	1627	1637	1640	1627	1569
699	20231025	090200	5896152	1636	1638	1640	1636	1497
700	20231025	090100	3442516	1638	1635	1638	1628	110
701	20231025	090000	3262665	1631	1626	1631	1626	2005