KissMeData/019660/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190000	132155435	1566	1566	1566	1566	6476
3	20231025	185900	132155435	1566	1566	1566	1566	0
4	20231025	185800	132155435	1566	1566	1566	1566	0
5	20231025	185700	132155435	1566	1566	1566	1566	0
6	20231025	185600	132155435	1566	1566	1566	1566	0
7	20231025	185500	132155435	1566	1566	1566	1566	0
8	20231025	185400	132155435	1566	1566	1566	1566	0
9	20231025	185300	132155435	1566	1566	1566	1566	0
10	20231025	185200	132155435	1566	1566	1566	1566	0
11	20231025	185100	132155435	1566	1566	1566	1566	0
12	20231025	185000	132155435	1566	1566	1566	1566	0
13	20231025	184900	132155435	1566	1566	1566	1566	0
14	20231025	184800	132155435	1566	1566	1566	1566	0
15	20231025	184700	132155435	1566	1566	1566	1566	0
16	20231025	184600	132155435	1566	1566	1566	1566	0
17	20231025	184500	132155435	1566	1566	1566	1566	0
18	20231025	184400	132155435	1566	1566	1566	1566	0
19	20231025	184300	132155435	1566	1566	1566	1566	0
20	20231025	184200	132155435	1566	1566	1566	1566	0
21	20231025	184100	132155435	1566	1566	1566	1566	0
22	20231025	184000	132155435	1566	1566	1566	1566	0
23	20231025	183900	132155435	1566	1566	1566	1566	0
24	20231025	183800	132155435	1566	1566	1566	1566	0
25	20231025	183700	132155435	1566	1566	1566	1566	0
26	20231025	183600	132155435	1566	1566	1566	1566	0
27	20231025	183500	132155435	1566	1566	1566	1566	0
28	20231025	183400	132155435	1566	1566	1566	1566	0
29	20231025	183300	132155435	1566	1566	1566	1566	0
30	20231025	183200	132155435	1566	1566	1566	1566	0
31	20231025	183100	132155435	1566	1566	1566	1566	0
32	20231025	183000	132155435	1566	1566	1566	1566	6476
33	20231025	182900	132155435	1566	1566	1566	1566	0
34	20231025	182800	132155435	1566	1566	1566	1566	0
35	20231025	182700	132155435	1566	1566	1566	1566	0
36	20231025	182600	132155435	1566	1566	1566	1566	0
37	20231025	182500	132155435	1566	1566	1566	1566	0
38	20231025	182400	132155435	1566	1566	1566	1566	0
39	20231025	182300	132155435	1566	1566	1566	1566	0
40	20231025	182200	132155435	1566	1566	1566	1566	0
41	20231025	182100	132155435	1566	1566	1566	1566	0
42	20231025	182000	132155435	1566	1566	1566	1566	0
43	20231025	181900	132155435	1566	1566	1566	1566	0
44	20231025	181800	132155435	1566	1566	1566	1566	0
45	20231025	181700	132155435	1566	1566	1566	1566	0
46	20231025	181600	132155435	1566	1566	1566	1566	0
47	20231025	181500	132155435	1566	1566	1566	1566	0
48	20231025	181400	132155435	1566	1566	1566	1566	0
49	20231025	181300	132155435	1566	1566	1566	1566	0
50	20231025	181200	132155435	1566	1566	1566	1566	0
51	20231025	181100	132155435	1566	1566	1566	1566	0
52	20231025	181000	132155435	1566	1566	1566	1566	0
53	20231025	180900	132155435	1566	1566	1566	1566	0
54	20231025	180800	132155435	1566	1566	1566	1566	0
55	20231025	180700	132155435	1566	1566	1566	1566	0
56	20231025	180600	132155435	1566	1566	1566	1566	0
57	20231025	180500	132155435	1566	1566	1566	1566	0
58	20231025	180400	132155435	1566	1566	1566	1566	0
59	20231025	180300	132155435	1566	1566	1566	1566	0
60	20231025	180200	132155435	1566	1566	1566	1566	0
61	20231025	180100	132155435	1566	1566	1566	1566	0
62	20231025	180000	132155435	1566	1566	1566	1566	6476
63	20231025	175900	132155435	1566	1566	1566	1566	0
64	20231025	175800	132155435	1566	1566	1566	1566	0
65	20231025	175700	132155435	1566	1566	1566	1566	0
66	20231025	175600	132155435	1566	1566	1566	1566	0
67	20231025	175500	132155435	1566	1566	1566	1566	0
68	20231025	175400	132155435	1566	1566	1566	1566	0
69	20231025	175300	132155435	1566	1566	1566	1566	0
70	20231025	175200	132155435	1566	1566	1566	1566	0
71	20231025	175100	132155435	1566	1566	1566	1566	0
72	20231025	175000	132155435	1566	1566	1566	1566	0
73	20231025	174900	132155435	1566	1566	1566	1566	0
74	20231025	174800	132155435	1566	1566	1566	1566	0
75	20231025	174700	132155435	1566	1566	1566	1566	0
76	20231025	174600	132155435	1566	1566	1566	1566	0
77	20231025	174500	132155435	1566	1566	1566	1566	0
78	20231025	174400	132155435	1566	1566	1566	1566	0
79	20231025	174300	132155435	1566	1566	1566	1566	0
80	20231025	174200	132155435	1566	1566	1566	1566	0
81	20231025	174100	132155435	1566	1566	1566	1566	0
82	20231025	174000	132155435	1566	1566	1566	1566	0
83	20231025	173900	132155435	1566	1566	1566	1566	0
84	20231025	173800	132155435	1566	1566	1566	1566	0
85	20231025	173700	132155435	1566	1566	1566	1566	0
86	20231025	173600	132155435	1566	1566	1566	1566	0
87	20231025	173500	132155435	1566	1566	1566	1566	0
88	20231025	173400	132155435	1566	1566	1566	1566	0
89	20231025	173300	132155435	1566	1566	1566	1566	0
90	20231025	173200	132155435	1566	1566	1566	1566	0
91	20231025	173100	132155435	1566	1566	1566	1566	0
92	20231025	173000	132155435	1566	1566	1566	1566	6476
93	20231025	172900	132155435	1566	1566	1566	1566	0
94	20231025	172800	132155435	1566	1566	1566	1566	0
95	20231025	172700	132155435	1566	1566	1566	1566	0
96	20231025	172600	132155435	1566	1566	1566	1566	0
97	20231025	172500	132155435	1566	1566	1566	1566	0
98	20231025	172400	132155435	1566	1566	1566	1566	0
99	20231025	172300	132155435	1566	1566	1566	1566	0
100	20231025	172200	132155435	1566	1566	1566	1566	0
101	20231025	172100	132155435	1566	1566	1566	1566	0
102	20231025	172000	132155435	1566	1566	1566	1566	0
103	20231025	171900	132155435	1566	1566	1566	1566	0
104	20231025	171800	132155435	1566	1566	1566	1566	0
105	20231025	171700	132155435	1566	1566	1566	1566	0
106	20231025	171600	132155435	1566	1566	1566	1566	0
107	20231025	171500	132155435	1566	1566	1566	1566	0
108	20231025	171400	132155435	1566	1566	1566	1566	0
109	20231025	171300	132155435	1566	1566	1566	1566	0
110	20231025	171200	132155435	1566	1566	1566	1566	0
111	20231025	171100	132155435	1566	1566	1566	1566	0
112	20231025	171000	132155435	1566	1566	1566	1566	0
113	20231025	170900	132155435	1566	1566	1566	1566	0
114	20231025	170800	132155435	1566	1566	1566	1566	0
115	20231025	170700	132155435	1566	1566	1566	1566	0
116	20231025	170600	132155435	1566	1566	1566	1566	0
117	20231025	170500	132155435	1566	1566	1566	1566	0
118	20231025	170400	132155435	1566	1566	1566	1566	0
119	20231025	170300	132155435	1566	1566	1566	1566	0
120	20231025	170200	132155435	1566	1566	1566	1566	0
121	20231025	170100	132155435	1566	1566	1566	1566	0
122	20231025	170000	132155435	1566	1566	1566	1566	6476
123	20231025	165900	132155435	1566	1566	1566	1566	0
124	20231025	165800	132155435	1566	1566	1566	1566	0
125	20231025	165700	132155435	1566	1566	1566	1566	0
126	20231025	165600	132155435	1566	1566	1566	1566	0
127	20231025	165500	132155435	1566	1566	1566	1566	0
128	20231025	165400	132155435	1566	1566	1566	1566	0
129	20231025	165300	132155435	1566	1566	1566	1566	0
130	20231025	165200	132155435	1566	1566	1566	1566	0
131	20231025	165100	132155435	1566	1566	1566	1566	0
132	20231025	165000	132155435	1566	1566	1566	1566	0
133	20231025	164900	132155435	1566	1566	1566	1566	0
134	20231025	164800	132155435	1566	1566	1566	1566	0
135	20231025	164700	132155435	1566	1566	1566	1566	0
136	20231025	164600	132155435	1566	1566	1566	1566	0
137	20231025	164500	132155435	1566	1566	1566	1566	0
138	20231025	164400	132155435	1566	1566	1566	1566	0
139	20231025	164300	132155435	1566	1566	1566	1566	0
140	20231025	164200	132155435	1566	1566	1566	1566	0
141	20231025	164100	132155435	1566	1566	1566	1566	0
142	20231025	164000	132155435	1566	1566	1566	1566	0
143	20231025	163900	132155435	1566	1566	1566	1566	0
144	20231025	163800	132155435	1566	1566	1566	1566	0
145	20231025	163700	132155435	1566	1566	1566	1566	0
146	20231025	163600	132155435	1566	1566	1566	1566	0
147	20231025	163500	132155435	1566	1566	1566	1566	0
148	20231025	163400	132155435	1566	1566	1566	1566	0
149	20231025	163300	132155435	1566	1566	1566	1566	0
150	20231025	163200	132155435	1566	1566	1566	1566	0
151	20231025	163100	132155435	1566	1566	1566	1566	0
152	20231025	163000	132155435	1566	1566	1566	1566	6476
153	20231025	162900	132155435	1566	1566	1566	1566	0
154	20231025	162800	132155435	1566	1566	1566	1566	0
155	20231025	162700	132155435	1566	1566	1566	1566	0
156	20231025	162600	132155435	1566	1566	1566	1566	0
157	20231025	162500	132155435	1566	1566	1566	1566	0
158	20231025	162400	132155435	1566	1566	1566	1566	0
159	20231025	162300	132155435	1566	1566	1566	1566	0
160	20231025	162200	132155435	1566	1566	1566	1566	0
161	20231025	162100	132155435	1566	1566	1566	1566	0
162	20231025	162000	132155435	1566	1566	1566	1566	0
163	20231025	161900	132155435	1566	1566	1566	1566	0
164	20231025	161800	132155435	1566	1566	1566	1566	0
165	20231025	161700	132155435	1566	1566	1566	1566	0
166	20231025	161600	132155435	1566	1566	1566	1566	0
167	20231025	161500	132155435	1566	1566	1566	1566	0
168	20231025	161400	132155435	1566	1566	1566	1566	0
169	20231025	161300	132155435	1566	1566	1566	1566	0
170	20231025	161200	132155435	1566	1566	1566	1566	0
171	20231025	161100	132155435	1566	1566	1566	1566	0
172	20231025	161000	132155435	1566	1566	1566	1566	0
173	20231025	160900	132155435	1566	1566	1566	1566	0
174	20231025	160800	132155435	1566	1566	1566	1566	0
175	20231025	160700	132155435	1566	1566	1566	1566	0
176	20231025	160600	132155435	1566	1566	1566	1566	0
177	20231025	160500	132155435	1566	1566	1566	1566	0
178	20231025	160400	132155435	1566	1566	1566	1566	0
179	20231025	160300	132155435	1566	1566	1566	1566	0
180	20231025	160200	132155435	1566	1566	1566	1566	0
181	20231025	160100	132155435	1566	1566	1566	1566	0
182	20231025	160000	132155435	1566	1566	1566	1566	6476
183	20231025	155900	132155435	1566	1566	1566	1566	0
184	20231025	155800	132155435	1566	1566	1566	1566	0
185	20231025	155700	132155435	1566	1566	1566	1566	0
186	20231025	155600	132155435	1566	1566	1566	1566	0
187	20231025	155500	132155435	1566	1566	1566	1566	0
188	20231025	155400	132155435	1566	1566	1566	1566	0
189	20231025	155300	132155435	1566	1566	1566	1566	0
190	20231025	155200	132155435	1566	1566	1566	1566	0
191	20231025	155100	132155435	1566	1566	1566	1566	0
192	20231025	155000	132155435	1566	1566	1566	1566	0
193	20231025	154900	132155435	1566	1566	1566	1566	0
194	20231025	154800	132155435	1566	1566	1566	1566	0
195	20231025	154700	132155435	1566	1566	1566	1566	0
196	20231025	154600	132155435	1566	1566	1566	1566	0
197	20231025	154500	132155435	1566	1566	1566	1566	0
198	20231025	154400	132155435	1566	1566	1566	1566	0
199	20231025	154300	132155435	1566	1566	1566	1566	0
200	20231025	154200	132155435	1566	1566	1566	1566	0
201	20231025	154100	132155435	1566	1566	1566	1566	0
202	20231025	154000	132155435	1566	1566	1566	1566	0
203	20231025	153900	132155435	1566	1566	1566	1566	0
204	20231025	153800	132155435	1566	1566	1566	1566	0
205	20231025	153700	132155435	1566	1566	1566	1566	0
206	20231025	153600	132155435	1566	1566	1566	1566	0
207	20231025	153500	132155435	1566	1566	1566	1566	0
208	20231025	153400	132155435	1566	1566	1566	1566	0
209	20231025	153300	132155435	1566	1566	1566	1566	0
210	20231025	153200	132155435	1566	1566	1566	1566	0
211	20231025	153100	132155435	1566	1566	1566	1566	0
212	20231025	153000	132155435	1566	1566	1566	1566	12952
213	20231025	152900	122014019	1588	1588	1588	1588	0
214	20231025	152800	122014019	1588	1588	1588	1588	0
215	20231025	152700	122014019	1588	1588	1588	1588	0
216	20231025	152600	122014019	1588	1588	1588	1588	0
217	20231025	152500	122014019	1588	1588	1588	1588	0
218	20231025	152400	122014019	1588	1588	1588	1588	0
219	20231025	152300	122014019	1588	1588	1588	1588	0
220	20231025	152200	122014019	1588	1588	1588	1588	0
221	20231025	152100	122014019	1588	1588	1588	1588	0
222	20231025	152000	122014019	1588	1588	1588	1588	0
223	20231025	151900	122014019	1588	1575	1589	1573	1458
224	20231025	151800	119719962	1590	1578	1590	1573	359
225	20231025	151700	119153053	1588	1589	1589	1576	229
226	20231025	151600	118791555	1589	1580	1589	1580	1266
227	20231025	151500	116791266	1580	1580	1580	1580	1
228	20231025	151400	116789686	1580	1581	1581	1580	400
229	20231025	151300	116157586	1582	1581	1582	1581	594
230	20231025	151200	115217972	1583	1592	1592	1583	202
231	20231025	151100	114897988	1585	1585	1585	1585	0
232	20231025	151000	114897988	1585	1585	1585	1585	199
233	20231025	150900	114582573	1592	1592	1592	1592	1
234	20231025	150800	114580981	1585	1585	1585	1585	0
235	20231025	150700	114580981	1585	1592	1592	1585	208
236	20231025	150600	114251245	1592	1592	1592	1592	0
237	20231025	150500	114251245	1592	1592	1592	1592	0
238	20231025	150400	114251245	1592	1592	1592	1592	1
239	20231025	150300	114249653	1585	1585	1591	1585	820
240	20231025	150200	112946803	1590	1585	1590	1585	102
241	20231025	150100	112785123	1590	1590	1590	1590	2
242	20231025	150000	112781943	1585	1585	1585	1585	0
243	20231025	145900	112781943	1585	1585	1585	1585	300
244	20231025	145800	112306443	1585	1593	1593	1576	3690
245	20231025	145700	106478235	1582	1594	1594	1582	3358
246	20231025	145600	101157389	1594	1594	1594	1594	200
247	20231025	145500	100838589	1595	1595	1595	1595	100
248	20231025	145400	100679089	1595	1595	1595	1595	0
249	20231025	145300	100679089	1595	1595	1595	1595	7
250	20231025	145200	100667924	1595	1595	1595	1595	0
251	20231025	145100	100667924	1595	1595	1595	1595	0
252	20231025	145000	100667924	1595	1595	1595	1595	0
253	20231025	144900	100667924	1595	1595	1595	1595	0
254	20231025	144800	100667924	1595	1595	1595	1595	1
255	20231025	144700	100666329	1587	1587	1587	1587	0
256	20231025	144600	100666329	1587	1587	1587	1587	0
257	20231025	144500	100666329	1587	1587	1587	1587	0
258	20231025	144400	100666329	1587	1587	1587	1587	0
259	20231025	144300	100666329	1587	1587	1587	1587	0
260	20231025	144200	100666329	1587	1587	1587	1587	0
261	20231025	144100	100666329	1587	1587	1587	1587	0
262	20231025	144000	100666329	1587	1587	1587	1587	0
263	20231025	143900	100666329	1587	1587	1587	1587	0
264	20231025	143800	100666329	1587	1587	1587	1587	0
265	20231025	143700	100666329	1587	1587	1587	1587	1
266	20231025	143600	100664742	1595	1595	1595	1595	0
267	20231025	143500	100664742	1595	1595	1595	1595	0
268	20231025	143400	100664742	1595	1595	1595	1595	0
269	20231025	143300	100664742	1595	1595	1595	1595	0
270	20231025	143200	100664742	1595	1595	1595	1595	1
271	20231025	143100	100663147	1588	1588	1588	1588	0
272	20231025	143000	100663147	1588	1588	1588	1588	147
273	20231025	142900	100429711	1596	1596	1596	1596	0
274	20231025	142800	100429711	1596	1596	1596	1596	0
275	20231025	142700	100429711	1596	1596	1596	1596	0
276	20231025	142600	100429711	1596	1596	1596	1596	0
277	20231025	142500	100429711	1596	1596	1596	1596	0
278	20231025	142400	100429711	1596	1596	1596	1596	0
279	20231025	142300	100429711	1596	1596	1596	1596	0
280	20231025	142200	100429711	1596	1596	1596	1596	0
281	20231025	142100	100429711	1596	1596	1596	1596	0
282	20231025	142000	100429711	1596	1596	1596	1596	0
283	20231025	141900	100429711	1596	1596	1596	1596	2
284	20231025	141800	100426519	1594	1594	1594	1594	817
285	20231025	141700	99124221	1596	1596	1596	1596	0
286	20231025	141600	99124221	1596	1594	1596	1594	1440
287	20231025	141500	96826861	1593	1593	1593	1593	515
288	20231025	141400	96006466	1593	1593	1593	1593	0
289	20231025	141300	96006466	1593	1593	1593	1593	0
290	20231025	141200	96006466	1593	1591	1593	1591	262
291	20231025	141100	95589582	1591	1591	1591	1591	363
292	20231025	141000	95012049	1591	1591	1591	1591	30
293	20231025	140900	94964319	1591	1591	1591	1591	0
294	20231025	140800	94964319	1591	1591	1591	1591	0
295	20231025	140700	94964319	1591	1591	1591	1591	0
296	20231025	140600	94964319	1591	1591	1591	1591	0
297	20231025	140500	94964319	1591	1591	1591	1591	100
298	20231025	140400	94805219	1591	1589	1591	1588	19
299	20231025	140300	94775030	1591	1591	1591	1591	0
300	20231025	140200	94775030	1591	1591	1591	1591	0
301	20231025	140100	94775030	1591	1591	1591	1591	0
302	20231025	140000	94775030	1591	1591	1591	1591	0
303	20231025	135900	94775030	1591	1591	1591	1591	0
304	20231025	135800	94775030	1591	1591	1591	1591	0
305	20231025	135700	94775030	1591	1591	1591	1591	0
306	20231025	135600	94775030	1591	1591	1591	1591	0
307	20231025	135500	94775030	1591	1591	1591	1591	0
308	20231025	135400	94775030	1591	1591	1591	1591	0
309	20231025	135300	94775030	1591	1591	1591	1591	0
310	20231025	135200	94775030	1591	1591	1591	1591	0
311	20231025	135100	94775030	1591	1591	1591	1591	0
312	20231025	135000	94775030	1591	1591	1591	1591	0
313	20231025	134900	94775030	1591	1591	1591	1591	0
314	20231025	134800	94775030	1591	1591	1591	1591	0
315	20231025	134700	94775030	1591	1591	1591	1591	0
316	20231025	134600	94775030	1591	1591	1591	1591	0
317	20231025	134500	94775030	1591	1590	1591	1590	700
318	20231025	134400	93661990	1590	1590	1590	1590	0
319	20231025	134300	93661990	1590	1590	1590	1590	0
320	20231025	134200	93661990	1590	1590	1590	1590	0
321	20231025	134100	93661990	1590	1590	1590	1590	68
322	20231025	134000	93553870	1594	1594	1594	1594	0
323	20231025	133900	93553870	1594	1594	1594	1594	0
324	20231025	133800	93553870	1594	1594	1594	1594	0
325	20231025	133700	93553870	1594	1594	1594	1594	0
326	20231025	133600	93553870	1594	1594	1594	1594	0
327	20231025	133500	93553870	1594	1594	1594	1594	0
328	20231025	133400	93553870	1594	1594	1594	1594	0
329	20231025	133300	93553870	1594	1594	1594	1594	0
330	20231025	133200	93553870	1594	1594	1594	1594	0
331	20231025	133100	93553870	1594	1594	1594	1594	0
332	20231025	133000	93553870	1594	1594	1594	1594	0
333	20231025	132900	93553870	1594	1594	1594	1594	0
334	20231025	132800	93553870	1594	1594	1594	1594	10
335	20231025	132700	93537930	1594	1594	1594	1594	0
336	20231025	132600	93537930	1594	1594	1594	1594	0
337	20231025	132500	93537930	1594	1594	1594	1594	0
338	20231025	132400	93537930	1594	1594	1594	1594	0
339	20231025	132300	93537930	1594	1594	1594	1594	1
340	20231025	132200	93536336	1594	1594	1594	1594	0
341	20231025	132100	93536336	1594	1594	1594	1594	0
342	20231025	132000	93536336	1594	1594	1594	1594	0
343	20231025	131900	93536336	1594	1594	1594	1594	199
344	20231025	131800	93219130	1595	1595	1595	1595	0
345	20231025	131700	93219130	1595	1595	1595	1595	0
346	20231025	131600	93219130	1595	1595	1595	1595	0
347	20231025	131500	93219130	1595	1595	1595	1595	0
348	20231025	131400	93219130	1595	1595	1595	1595	0
349	20231025	131300	93219130	1595	1595	1595	1595	0
350	20231025	131200	93219130	1595	1595	1595	1595	0
351	20231025	131100	93219130	1595	1592	1595	1592	1040
352	20231025	131000	91563444	1592	1592	1592	1592	405
353	20231025	130900	90918684	1592	1592	1592	1592	2
354	20231025	130800	90915500	1586	1586	1586	1586	15
355	20231025	130700	90891710	1592	1592	1592	1592	40
356	20231025	130600	90828030	1576	1591	1592	1576	7
357	20231025	130500	90816907	1591	1591	1592	1591	388
358	20231025	130400	90199594	1591	1590	1591	1590	170
359	20231025	130300	89929177	1590	1590	1590	1590	73
360	20231025	130200	89813107	1590	1590	1590	1590	0
361	20231025	130100	89813107	1590	1590	1590	1590	0
362	20231025	130000	89813107	1590	1590	1590	1590	13
363	20231025	125900	89792437	1582	1582	1582	1582	257
364	20231025	125800	89385863	1582	1582	1582	1582	0
365	20231025	125700	89385863	1582	1582	1582	1582	1
366	20231025	125600	89384281	1582	1582	1582	1582	0
367	20231025	125500	89384281	1582	1581	1582	1581	40
368	20231025	125400	89321037	1581	1581	1581	1581	5
369	20231025	125300	89313132	1581	1581	1581	1581	0
370	20231025	125200	89313132	1581	1581	1581	1581	0
371	20231025	125100	89313132	1581	1581	1581	1581	679
372	20231025	125000	88239633	1584	1584	1584	1584	0
373	20231025	124900	88239633	1584	1584	1584	1584	3
374	20231025	124800	88234881	1584	1584	1584	1584	1
375	20231025	124700	88233297	1570	1571	1571	1570	401
376	20231025	124600	87603461	1589	1589	1589	1589	4
377	20231025	124500	87597105	1581	1581	1581	1581	200
378	20231025	124400	87280905	1581	1581	1581	1581	2
379	20231025	124300	87277743	1589	1573	1589	1570	1445
380	20231025	124200	85007547	1592	1592	1592	1592	0
381	20231025	124100	85007547	1592	1587	1592	1587	20
382	20231025	124000	84975757	1585	1573	1585	1573	511
383	20231025	123900	84171942	1585	1585	1585	1585	0
384	20231025	123800	84171942	1585	1585	1585	1585	1
385	20231025	123700	84170357	1580	1580	1580	1580	0
386	20231025	123600	84170357	1580	1580	1580	1580	0
387	20231025	123500	84170357	1580	1580	1580	1580	0
388	20231025	123400	84170357	1580	1580	1580	1580	74
389	20231025	123300	84053437	1586	1586	1586	1586	0
390	20231025	123200	84053437	1586	1586	1586	1586	0
391	20231025	123100	84053437	1586	1584	1586	1583	697
392	20231025	123000	82949358	1592	1592	1592	1592	0
393	20231025	122900	82949358	1592	1592	1592	1592	0
394	20231025	122800	82949358	1592	1592	1592	1592	0
395	20231025	122700	82949358	1592	1592	1592	1592	0
396	20231025	122600	82949358	1592	1592	1592	1592	0
397	20231025	122500	82949358	1592	1592	1592	1592	1
398	20231025	122400	82947766	1584	1584	1594	1584	2002
399	20231025	122300	79776579	1598	1598	1598	1598	0
400	20231025	122200	79776579	1598	1598	1598	1598	0
401	20231025	122100	79776579	1598	1598	1598	1598	0
402	20231025	122000	79776579	1598	1598	1598	1598	0
403	20231025	121900	79776579	1598	1598	1598	1598	0
404	20231025	121800	79776579	1598	1598	1598	1598	0
405	20231025	121700	79776579	1598	1598	1598	1598	0
406	20231025	121600	79776579	1598	1598	1598	1598	7
407	20231025	121500	79765393	1599	1599	1599	1599	0
408	20231025	121400	79765393	1599	1599	1599	1599	0
409	20231025	121300	79765393	1599	1582	1599	1582	5
410	20231025	121200	79757434	1599	1598	1599	1598	200
411	20231025	121100	79437783	1590	1590	1590	1590	0
412	20231025	121000	79437783	1590	1590	1590	1590	0
413	20231025	120900	79437783	1590	1590	1590	1590	5746
414	20231025	120800	70301643	1599	1599	1599	1599	11
415	20231025	120700	70284054	1599	1599	1599	1599	0
416	20231025	120600	70284054	1599	1599	1599	1599	102
417	20231025	120500	70120956	1599	1599	1599	1599	0
418	20231025	120400	70120956	1599	1599	1599	1599	0
419	20231025	120300	70120956	1599	1597	1599	1597	3
420	20231025	120200	70116163	1599	1597	1599	1597	1443
421	20231025	120100	67810634	1597	1597	1597	1597	0
422	20231025	120000	67810634	1597	1594	1597	1594	401
423	20231025	115900	67170625	1594	1589	1594	1589	113
424	20231025	115800	66991063	1589	1589	1589	1589	205
425	20231025	115700	66665318	1589	1589	1589	1589	630
426	20231025	115600	65664248	1589	1588	1589	1588	630
427	20231025	115500	64663782	1589	1584	1589	1584	40
428	20231025	115400	64600372	1584	1580	1584	1580	477
429	20231025	115300	63846676	1580	1579	1580	1579	545
430	20231025	115200	62985595	1580	1580	1580	1580	0
431	20231025	115100	62985595	1580	1579	1580	1579	2
432	20231025	115000	62982436	1569	1569	1569	1569	1
433	20231025	114900	62980867	1569	1569	1569	1569	0
434	20231025	114800	62980867	1569	1569	1569	1569	0
435	20231025	114700	62980867	1569	1569	1569	1569	0
436	20231025	114600	62980867	1569	1569	1569	1569	0
437	20231025	114500	62980867	1569	1569	1569	1569	0
438	20231025	114400	62980867	1569	1569	1569	1569	0
439	20231025	114300	62980867	1569	1569	1569	1569	0
440	20231025	114200	62980867	1569	1569	1569	1569	0
441	20231025	114100	62980867	1569	1569	1569	1569	1
442	20231025	114000	62979298	1580	1580	1580	1580	0
443	20231025	113900	62979298	1580	1580	1580	1580	0
444	20231025	113800	62979298	1580	1580	1580	1580	0
445	20231025	113700	62979298	1580	1579	1580	1579	20
446	20231025	113600	62947713	1580	1579	1580	1579	60
447	20231025	113500	62852921	1580	1580	1580	1580	0
448	20231025	113400	62852921	1580	1579	1580	1579	60
449	20231025	113300	62758140	1580	1580	1580	1580	0
450	20231025	113200	62758140	1580	1580	1580	1580	0
451	20231025	113100	62758140	1580	1580	1580	1580	0
452	20231025	113000	62758140	1580	1580	1580	1580	2
453	20231025	112900	62754980	1568	1568	1568	1568	0
454	20231025	112800	62754980	1568	1568	1568	1568	0
455	20231025	112700	62754980	1568	1569	1569	1568	943
456	20231025	112600	61276306	1567	1567	1567	1567	0
457	20231025	112500	61276306	1567	1584	1584	1567	58
458	20231025	112400	61185184	1584	1584	1584	1584	0
459	20231025	112300	61185184	1584	1584	1584	1584	0
460	20231025	112200	61185184	1584	1584	1584	1584	0
461	20231025	112100	61185184	1584	1584	1584	1584	0
462	20231025	112000	61185184	1584	1577	1584	1577	2
463	20231025	111900	61182023	1584	1584	1584	1584	0
464	20231025	111800	61182023	1584	1584	1584	1584	0
465	20231025	111700	61182023	1584	1584	1584	1584	0
466	20231025	111600	61182023	1584	1584	1584	1584	0
467	20231025	111500	61182023	1584	1584	1584	1584	0
468	20231025	111400	61182023	1584	1584	1584	1584	0
469	20231025	111300	61182023	1584	1584	1584	1584	0
470	20231025	111200	61182023	1584	1584	1584	1584	0
471	20231025	111100	61182023	1584	1584	1584	1584	0
472	20231025	111000	61182023	1584	1584	1584	1584	1
473	20231025	110900	61180439	1577	1577	1577	1577	2
474	20231025	110800	61177285	1577	1577	1577	1577	100
475	20231025	110700	61019585	1565	1565	1565	1565	0
476	20231025	110600	61019585	1565	1565	1565	1565	0
477	20231025	110500	61019585	1565	1565	1565	1565	0
478	20231025	110400	61019585	1565	1565	1565	1565	0
479	20231025	110300	61019585	1565	1565	1565	1565	0
480	20231025	110200	61019585	1565	1566	1566	1565	1198
481	20231025	110100	59144665	1577	1577	1577	1577	1
482	20231025	110000	59143088	1565	1565	1565	1565	0
483	20231025	105900	59143088	1565	1565	1565	1565	0
484	20231025	105800	59143088	1565	1565	1565	1565	0
485	20231025	105700	59143088	1565	1565	1565	1565	0
486	20231025	105600	59143088	1565	1565	1565	1565	0
487	20231025	105500	59143088	1565	1565	1565	1565	0
488	20231025	105400	59143088	1565	1565	1565	1565	0
489	20231025	105300	59143088	1565	1571	1571	1565	70
490	20231025	105200	59033338	1572	1572	1572	1572	0
491	20231025	105100	59033338	1572	1579	1579	1572	634
492	20231025	105000	58036662	1580	1584	1584	1580	2019
493	20231025	104900	54846618	1597	1597	1597	1597	0
494	20231025	104800	54846618	1597	1597	1597	1597	0
495	20231025	104700	54846618	1597	1597	1597	1597	0
496	20231025	104600	54846618	1597	1597	1597	1597	0
497	20231025	104500	54846618	1597	1597	1597	1597	0
498	20231025	104400	54846618	1597	1597	1597	1597	0
499	20231025	104300	54846618	1597	1597	1597	1597	0
500	20231025	104200	54846618	1597	1597	1597	1597	0
501	20231025	104100	54846618	1597	1597	1597	1597	0
502	20231025	104000	54846618	1597	1597	1597	1597	0
503	20231025	103900	54846618	1597	1597	1597	1597	0
504	20231025	103800	54846618	1597	1597	1597	1597	0
505	20231025	103700	54846618	1597	1597	1597	1597	0
506	20231025	103600	54846618	1597	1597	1597	1597	0
507	20231025	103500	54846618	1597	1597	1597	1597	0
508	20231025	103400	54846618	1597	1597	1597	1597	0
509	20231025	103300	54846618	1597	1597	1597	1597	0
510	20231025	103200	54846618	1597	1597	1597	1597	0
511	20231025	103100	54846618	1597	1597	1597	1597	0
512	20231025	103000	54846618	1597	1597	1597	1597	0
513	20231025	102900	54846618	1597	1597	1597	1597	0
514	20231025	102800	54846618	1597	1597	1597	1597	0
515	20231025	102700	54846618	1597	1597	1597	1597	0
516	20231025	102600	54846618	1597	1597	1597	1597	0
517	20231025	102500	54846618	1597	1597	1597	1597	0
518	20231025	102400	54846618	1597	1597	1597	1597	0
519	20231025	102300	54846618	1597	1590	1597	1590	121
520	20231025	102200	54654221	1590	1590	1590	1590	0
521	20231025	102100	54654221	1590	1590	1590	1590	10
522	20231025	102000	54638321	1590	1590	1590	1590	0
523	20231025	101900	54638321	1590	1590	1590	1590	0
524	20231025	101800	54638321	1590	1588	1590	1585	6
525	20231025	101700	54628795	1600	1600	1600	1600	0
526	20231025	101600	54628795	1600	1600	1600	1600	0
527	20231025	101500	54628795	1600	1600	1600	1600	0
528	20231025	101400	54628795	1600	1600	1600	1600	0
529	20231025	101300	54628795	1600	1600	1600	1600	0
530	20231025	101200	54628795	1600	1600	1600	1600	0
531	20231025	101100	54628795	1600	1600	1600	1600	0
532	20231025	101000	54628795	1600	1600	1600	1600	0
533	20231025	100900	54628795	1600	1587	1600	1587	458
534	20231025	100800	53899839	1580	1580	1580	1580	652
535	20231025	100700	52869679	1590	1590	1590	1590	0
536	20231025	100600	52869679	1590	1590	1590	1590	0
537	20231025	100500	52869679	1590	1590	1590	1590	0
538	20231025	100400	52869679	1590	1590	1590	1590	0
539	20231025	100300	52869679	1590	1590	1590	1590	0
540	20231025	100200	52869679	1590	1590	1590	1590	0
541	20231025	100100	52869679	1590	1590	1590	1590	1
542	20231025	100000	52868089	1595	1595	1595	1595	0
543	20231025	095900	52868089	1595	1595	1595	1595	0
544	20231025	095800	52868089	1595	1595	1595	1595	0
545	20231025	095700	52868089	1595	1578	1595	1578	300
546	20231025	095600	52391830	1578	1578	1578	1578	0
547	20231025	095500	52391830	1578	1578	1578	1578	0
548	20231025	095400	52391830	1578	1578	1578	1578	0
549	20231025	095300	52391830	1578	1577	1578	1577	200
550	20231025	095200	52076384	1578	1578	1578	1578	0
551	20231025	095100	52076384	1578	1562	1578	1562	2
552	20231025	095000	52073244	1569	1569	1569	1569	233
553	20231025	094900	51707667	1569	1571	1571	1569	2
554	20231025	094800	51704527	1588	1588	1588	1588	0
555	20231025	094700	51704527	1588	1568	1588	1568	1384
556	20231025	094600	49533035	1562	1562	1562	1562	11300
557	20231025	094500	31882435	1561	1561	1561	1561	0
558	20231025	094400	31882435	1561	1561	1561	1561	0
559	20231025	094300	31882435	1561	1561	1561	1561	1
560	20231025	094200	31880874	1561	1561	1562	1561	2288
561	20231025	094100	28307401	1562	1562	1562	1562	0
562	20231025	094000	28307401	1562	1562	1562	1562	0
563	20231025	093900	28307401	1562	1562	1562	1562	1000
564	20231025	093800	26745401	1562	1562	1562	1562	1604
565	20231025	093700	24239953	1562	1562	1562	1562	0
566	20231025	093600	24239953	1562	1562	1562	1562	197
567	20231025	093500	23932239	1562	1562	1562	1562	0
568	20231025	093400	23932239	1562	1562	1562	1562	1
569	20231025	093300	23930677	1553	1562	1562	1553	150
570	20231025	093200	23697623	1561	1561	1561	1561	53
571	20231025	093100	23614890	1560	1562	1562	1560	522
572	20231025	093000	22799544	1562	1562	1562	1562	1149
573	20231025	092900	21004806	1562	1562	1562	1562	319
574	20231025	092800	20506528	1562	1562	1562	1562	0
575	20231025	092700	20506528	1562	1562	1562	1562	2001
576	20231025	092600	17380966	1558	1558	1558	1558	505
577	20231025	092500	16594176	1558	1558	1558	1558	161
578	20231025	092400	16343338	1556	1556	1556	1556	14
579	20231025	092300	16321554	1556	1562	1562	1556	344
580	20231025	092200	15784856	1569	1569	1569	1569	1
581	20231025	092100	15783287	1569	1569	1569	1569	0
582	20231025	092000	15783287	1569	1569	1569	1569	0
583	20231025	091900	15783287	1569	1569	1569	1569	100
584	20231025	091800	15626387	1569	1569	1569	1569	0
585	20231025	091700	15626387	1569	1568	1569	1563	61
586	20231025	091600	15530888	1569	1570	1570	1569	18
587	20231025	091500	15502638	1588	1588	1588	1588	0
588	20231025	091400	15502638	1588	1588	1588	1588	0
589	20231025	091300	15502638	1588	1588	1588	1588	1
590	20231025	091200	15501050	1588	1588	1588	1588	0
591	20231025	091100	15501050	1588	1588	1588	1588	0
592	20231025	091000	15501050	1588	1566	1588	1561	8776
593	20231025	090900	1792825	1568	1568	1568	1568	32
594	20231025	090800	1742649	1568	1568	1568	1565	783
595	20231025	090700	517044	1589	1588	1589	1588	100
596	20231025	090600	358229	1592	1592	1592	1592	0
597	20231025	090500	358229	1592	1592	1592	1592	2
598	20231025	090400	355045	1594	1578	1594	1572	68
599	20231025	090300	247761	1599	1599	1599	1599	1
600	20231025	090200	246162	1561	1590	1590	1561	43
601	20231025	090100	178080	1590	1590	1590	1590	100
602	20231025	090000	19080	1590	1590	1590	1590	12