KissMeData/006050/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184400	104515446	1341	1341	1341	1341	9021
3	20231025	184300	104515446	1341	1341	1341	1341	0
4	20231025	184200	104515446	1341	1341	1341	1341	0
5	20231025	184100	104515446	1341	1341	1341	1341	0
6	20231025	184000	104515446	1341	1341	1341	1341	0
7	20231025	183900	104515446	1341	1341	1341	1341	0
8	20231025	183800	104515446	1341	1341	1341	1341	0
9	20231025	183700	104515446	1341	1341	1341	1341	0
10	20231025	183600	104515446	1341	1341	1341	1341	0
11	20231025	183500	104515446	1341	1341	1341	1341	0
12	20231025	183400	104515446	1341	1341	1341	1341	0
13	20231025	183300	104515446	1341	1341	1341	1341	0
14	20231025	183200	104515446	1341	1341	1341	1341	0
15	20231025	183100	104515446	1341	1341	1341	1341	0
16	20231025	183000	104515446	1341	1341	1341	1341	0
17	20231025	182900	104515446	1341	1341	1341	1341	0
18	20231025	182800	104515446	1341	1341	1341	1341	0
19	20231025	182700	104515446	1341	1341	1341	1341	0
20	20231025	182600	104515446	1341	1341	1341	1341	0
21	20231025	182500	104515446	1341	1341	1341	1341	0
22	20231025	182400	104515446	1341	1341	1341	1341	0
23	20231025	182300	104515446	1341	1341	1341	1341	0
24	20231025	182200	104515446	1341	1341	1341	1341	0
25	20231025	182100	104515446	1341	1341	1341	1341	0
26	20231025	182000	104515446	1341	1341	1341	1341	0
27	20231025	181900	104515446	1341	1341	1341	1341	0
28	20231025	181800	104515446	1341	1341	1341	1341	0
29	20231025	181700	104515446	1341	1341	1341	1341	0
30	20231025	181600	104515446	1341	1341	1341	1341	0
31	20231025	181500	104515446	1341	1341	1341	1341	0
32	20231025	181400	104515446	1341	1341	1341	1341	9021
33	20231025	181300	104515446	1341	1341	1341	1341	0
34	20231025	181200	104515446	1341	1341	1341	1341	0
35	20231025	181100	104515446	1341	1341	1341	1341	0
36	20231025	181000	104515446	1341	1341	1341	1341	0
37	20231025	180900	104515446	1341	1341	1341	1341	0
38	20231025	180800	104515446	1341	1341	1341	1341	0
39	20231025	180700	104515446	1341	1341	1341	1341	0
40	20231025	180600	104515446	1341	1341	1341	1341	0
41	20231025	180500	104515446	1341	1341	1341	1341	0
42	20231025	180400	104515446	1341	1341	1341	1341	0
43	20231025	180300	104515446	1341	1341	1341	1341	0
44	20231025	180200	104515446	1341	1341	1341	1341	0
45	20231025	180100	104515446	1341	1341	1341	1341	0
46	20231025	180000	104515446	1341	1341	1341	1341	0
47	20231025	175900	104515446	1341	1341	1341	1341	0
48	20231025	175800	104515446	1341	1341	1341	1341	0
49	20231025	175700	104515446	1341	1341	1341	1341	0
50	20231025	175600	104515446	1341	1341	1341	1341	0
51	20231025	175500	104515446	1341	1341	1341	1341	0
52	20231025	175400	104515446	1341	1341	1341	1341	0
53	20231025	175300	104515446	1341	1341	1341	1341	0
54	20231025	175200	104515446	1341	1341	1341	1341	0
55	20231025	175100	104515446	1341	1341	1341	1341	0
56	20231025	175000	104515446	1341	1341	1341	1341	0
57	20231025	174900	104515446	1341	1341	1341	1341	0
58	20231025	174800	104515446	1341	1341	1341	1341	0
59	20231025	174700	104515446	1341	1341	1341	1341	0
60	20231025	174600	104515446	1341	1341	1341	1341	0
61	20231025	174500	104515446	1341	1341	1341	1341	0
62	20231025	174400	104515446	1341	1341	1341	1341	9021
63	20231025	174300	104515446	1341	1341	1341	1341	0
64	20231025	174200	104515446	1341	1341	1341	1341	0
65	20231025	174100	104515446	1341	1341	1341	1341	0
66	20231025	174000	104515446	1341	1341	1341	1341	0
67	20231025	173900	104515446	1341	1341	1341	1341	0
68	20231025	173800	104515446	1341	1341	1341	1341	0
69	20231025	173700	104515446	1341	1341	1341	1341	0
70	20231025	173600	104515446	1341	1341	1341	1341	0
71	20231025	173500	104515446	1341	1341	1341	1341	0
72	20231025	173400	104515446	1341	1341	1341	1341	0
73	20231025	173300	104515446	1341	1341	1341	1341	0
74	20231025	173200	104515446	1341	1341	1341	1341	0
75	20231025	173100	104515446	1341	1341	1341	1341	0
76	20231025	173000	104515446	1341	1341	1341	1341	0
77	20231025	172900	104515446	1341	1341	1341	1341	0
78	20231025	172800	104515446	1341	1341	1341	1341	0
79	20231025	172700	104515446	1341	1341	1341	1341	0
80	20231025	172600	104515446	1341	1341	1341	1341	0
81	20231025	172500	104515446	1341	1341	1341	1341	0
82	20231025	172400	104515446	1341	1341	1341	1341	0
83	20231025	172300	104515446	1341	1341	1341	1341	0
84	20231025	172200	104515446	1341	1341	1341	1341	0
85	20231025	172100	104515446	1341	1341	1341	1341	0
86	20231025	172000	104515446	1341	1341	1341	1341	0
87	20231025	171900	104515446	1341	1341	1341	1341	0
88	20231025	171800	104515446	1341	1341	1341	1341	0
89	20231025	171700	104515446	1341	1341	1341	1341	0
90	20231025	171600	104515446	1341	1341	1341	1341	0
91	20231025	171500	104515446	1341	1341	1341	1341	0
92	20231025	171400	104515446	1341	1341	1341	1341	9021
93	20231025	171300	104515446	1341	1341	1341	1341	0
94	20231025	171200	104515446	1341	1341	1341	1341	0
95	20231025	171100	104515446	1341	1341	1341	1341	0
96	20231025	171000	104515446	1341	1341	1341	1341	0
97	20231025	170900	104515446	1341	1341	1341	1341	0
98	20231025	170800	104515446	1341	1341	1341	1341	0
99	20231025	170700	104515446	1341	1341	1341	1341	0
100	20231025	170600	104515446	1341	1341	1341	1341	0
101	20231025	170500	104515446	1341	1341	1341	1341	0
102	20231025	170400	104515446	1341	1341	1341	1341	0
103	20231025	170300	104515446	1341	1341	1341	1341	0
104	20231025	170200	104515446	1341	1341	1341	1341	0
105	20231025	170100	104515446	1341	1341	1341	1341	0
106	20231025	170000	104515446	1341	1341	1341	1341	0
107	20231025	165900	104515446	1341	1341	1341	1341	0
108	20231025	165800	104515446	1341	1341	1341	1341	0
109	20231025	165700	104515446	1341	1341	1341	1341	0
110	20231025	165600	104515446	1341	1341	1341	1341	0
111	20231025	165500	104515446	1341	1341	1341	1341	0
112	20231025	165400	104515446	1341	1341	1341	1341	0
113	20231025	165300	104515446	1341	1341	1341	1341	0
114	20231025	165200	104515446	1341	1341	1341	1341	0
115	20231025	165100	104515446	1341	1341	1341	1341	0
116	20231025	165000	104515446	1341	1341	1341	1341	0
117	20231025	164900	104515446	1341	1341	1341	1341	0
118	20231025	164800	104515446	1341	1341	1341	1341	0
119	20231025	164700	104515446	1341	1341	1341	1341	0
120	20231025	164600	104515446	1341	1341	1341	1341	0
121	20231025	164500	104515446	1341	1341	1341	1341	0
122	20231025	164400	104515446	1341	1341	1341	1341	9021
123	20231025	164300	104515446	1341	1341	1341	1341	0
124	20231025	164200	104515446	1341	1341	1341	1341	0
125	20231025	164100	104515446	1341	1341	1341	1341	0
126	20231025	164000	104515446	1341	1341	1341	1341	0
127	20231025	163900	104515446	1341	1341	1341	1341	0
128	20231025	163800	104515446	1341	1341	1341	1341	0
129	20231025	163700	104515446	1341	1341	1341	1341	0
130	20231025	163600	104515446	1341	1341	1341	1341	0
131	20231025	163500	104515446	1341	1341	1341	1341	0
132	20231025	163400	104515446	1341	1341	1341	1341	0
133	20231025	163300	104515446	1341	1341	1341	1341	0
134	20231025	163200	104515446	1341	1341	1341	1341	0
135	20231025	163100	104515446	1341	1341	1341	1341	0
136	20231025	163000	104515446	1341	1341	1341	1341	0
137	20231025	162900	104515446	1341	1341	1341	1341	0
138	20231025	162800	104515446	1341	1341	1341	1341	0
139	20231025	162700	104515446	1341	1341	1341	1341	0
140	20231025	162600	104515446	1341	1341	1341	1341	0
141	20231025	162500	104515446	1341	1341	1341	1341	0
142	20231025	162400	104515446	1341	1341	1341	1341	0
143	20231025	162300	104515446	1341	1341	1341	1341	0
144	20231025	162200	104515446	1341	1341	1341	1341	0
145	20231025	162100	104515446	1341	1341	1341	1341	0
146	20231025	162000	104515446	1341	1341	1341	1341	0
147	20231025	161900	104515446	1341	1341	1341	1341	0
148	20231025	161800	104515446	1341	1341	1341	1341	0
149	20231025	161700	104515446	1341	1341	1341	1341	0
150	20231025	161600	104515446	1341	1341	1341	1341	0
151	20231025	161500	104515446	1341	1341	1341	1341	0
152	20231025	161400	104515446	1341	1341	1341	1341	9021
153	20231025	161300	104515446	1341	1341	1341	1341	0
154	20231025	161200	104515446	1341	1341	1341	1341	0
155	20231025	161100	104515446	1341	1341	1341	1341	0
156	20231025	161000	104515446	1341	1341	1341	1341	0
157	20231025	160900	104515446	1341	1341	1341	1341	0
158	20231025	160800	104515446	1341	1341	1341	1341	0
159	20231025	160700	104515446	1341	1341	1341	1341	0
160	20231025	160600	104515446	1341	1341	1341	1341	0
161	20231025	160500	104515446	1341	1341	1341	1341	0
162	20231025	160400	104515446	1341	1341	1341	1341	0
163	20231025	160300	104515446	1341	1341	1341	1341	0
164	20231025	160200	104515446	1341	1341	1341	1341	0
165	20231025	160100	104515446	1341	1341	1341	1341	0
166	20231025	160000	104515446	1341	1341	1341	1341	0
167	20231025	155900	104515446	1341	1341	1341	1341	0
168	20231025	155800	104515446	1341	1341	1341	1341	0
169	20231025	155700	104515446	1341	1341	1341	1341	0
170	20231025	155600	104515446	1341	1341	1341	1341	0
171	20231025	155500	104515446	1341	1341	1341	1341	0
172	20231025	155400	104515446	1341	1341	1341	1341	0
173	20231025	155300	104515446	1341	1341	1341	1341	0
174	20231025	155200	104515446	1341	1341	1341	1341	0
175	20231025	155100	104515446	1341	1341	1341	1341	0
176	20231025	155000	104515446	1341	1341	1341	1341	0
177	20231025	154900	104515446	1341	1341	1341	1341	0
178	20231025	154800	104515446	1341	1341	1341	1341	0
179	20231025	154700	104515446	1341	1341	1341	1341	0
180	20231025	154600	104515446	1341	1341	1341	1341	0
181	20231025	154500	104515446	1341	1341	1341	1341	0
182	20231025	154400	104515446	1341	1341	1341	1341	9021
183	20231025	154300	104515446	1341	1341	1341	1341	0
184	20231025	154200	104515446	1341	1341	1341	1341	0
185	20231025	154100	104515446	1341	1341	1341	1341	0
186	20231025	154000	104515446	1341	1341	1341	1341	0
187	20231025	153900	104515446	1341	1341	1341	1341	0
188	20231025	153800	104515446	1341	1341	1341	1341	0
189	20231025	153700	104515446	1341	1341	1341	1341	0
190	20231025	153600	104515446	1341	1341	1341	1341	0
191	20231025	153500	104515446	1341	1341	1341	1341	0
192	20231025	153400	104515446	1341	1341	1341	1341	0
193	20231025	153300	104515446	1341	1341	1341	1341	0
194	20231025	153200	104515446	1341	1341	1341	1341	0
195	20231025	153100	104515446	1341	1341	1341	1341	0
196	20231025	153000	104515446	1341	1341	1341	1341	9021
197	20231025	152900	92418285	1350	1350	1350	1350	0
198	20231025	152800	92418285	1350	1350	1350	1350	0
199	20231025	152700	92418285	1350	1350	1350	1350	0
200	20231025	152600	92418285	1350	1350	1350	1350	0
201	20231025	152500	92418285	1350	1350	1350	1350	0
202	20231025	152400	92418285	1350	1350	1350	1350	0
203	20231025	152300	92418285	1350	1350	1350	1350	0
204	20231025	152200	92418285	1350	1350	1350	1350	0
205	20231025	152100	92418285	1350	1350	1350	1350	0
206	20231025	152000	92418285	1350	1350	1350	1350	0
207	20231025	151900	92418285	1350	1350	1350	1350	7
208	20231025	151800	92408835	1350	1350	1350	1350	115
209	20231025	151700	92253585	1350	1350	1350	1350	1
210	20231025	151600	92252235	1350	1350	1350	1350	26
211	20231025	151500	92217135	1350	1350	1350	1350	54
212	20231025	151400	92144235	1350	1350	1350	1350	2
213	20231025	151300	92141535	1350	1350	1350	1350	3
214	20231025	151200	92137485	1350	1352	1352	1350	416
215	20231025	151100	91575883	1352	1352	1352	1352	2
216	20231025	151000	91573179	1352	1352	1352	1352	0
217	20231025	150900	91573179	1352	1352	1352	1352	0
218	20231025	150800	91573179	1352	1352	1352	1352	0
219	20231025	150700	91573179	1352	1352	1352	1352	2
220	20231025	150600	91570475	1350	1352	1352	1350	625
221	20231025	150500	90726598	1354	1354	1354	1354	0
222	20231025	150400	90726598	1354	1354	1354	1354	0
223	20231025	150300	90726598	1354	1354	1354	1354	0
224	20231025	150200	90726598	1354	1354	1354	1354	0
225	20231025	150100	90726598	1354	1354	1354	1354	1
226	20231025	150000	90725244	1354	1354	1354	1354	1
227	20231025	145900	90723890	1354	1354	1354	1354	2
228	20231025	145800	90721182	1354	1351	1354	1351	2022
229	20231025	145700	87989394	1355	1355	1355	1355	0
230	20231025	145600	87989394	1355	1355	1355	1355	0
231	20231025	145500	87989394	1355	1355	1355	1355	1
232	20231025	145400	87988039	1355	1355	1355	1355	444
233	20231025	145300	87386419	1355	1355	1355	1355	1
234	20231025	145200	87385064	1355	1355	1355	1355	0
235	20231025	145100	87385064	1355	1355	1355	1355	0
236	20231025	145000	87385064	1355	1351	1355	1350	249
237	20231025	144900	87048897	1354	1351	1354	1351	101
238	20231025	144800	86912443	1354	1351	1354	1351	101
239	20231025	144700	86775989	1355	1355	1355	1355	1
240	20231025	144600	86774634	1355	1355	1355	1355	1
241	20231025	144500	86773279	1351	1354	1355	1351	406
242	20231025	144400	86224422	1354	1354	1354	1354	0
243	20231025	144300	86224422	1354	1354	1354	1354	400
244	20231025	144200	85682822	1355	1355	1355	1355	0
245	20231025	144100	85682822	1355	1355	1355	1355	1
246	20231025	144000	85681467	1355	1355	1355	1355	0
247	20231025	143900	85681467	1355	1355	1355	1355	0
248	20231025	143800	85681467	1355	1355	1355	1355	52
249	20231025	143700	85611007	1355	1355	1355	1355	1
250	20231025	143600	85609652	1354	1354	1354	1354	0
251	20231025	143500	85609652	1354	1354	1354	1354	0
252	20231025	143400	85609652	1354	1354	1354	1354	7
253	20231025	143300	85600174	1355	1355	1355	1355	1
254	20231025	143200	85598819	1355	1355	1355	1355	0
255	20231025	143100	85598819	1355	1355	1355	1355	1
256	20231025	143000	85597464	1355	1355	1355	1355	39
257	20231025	142900	85544619	1362	1362	1362	1362	0
258	20231025	142800	85544619	1362	1362	1362	1362	0
259	20231025	142700	85544619	1362	1362	1362	1362	0
260	20231025	142600	85544619	1362	1362	1362	1362	0
261	20231025	142500	85544619	1362	1362	1362	1362	0
262	20231025	142400	85544619	1362	1362	1362	1362	0
263	20231025	142300	85544619	1362	1362	1362	1362	1
264	20231025	142200	85543257	1362	1359	1362	1355	504
265	20231025	142100	84860313	1351	1355	1357	1351	511
266	20231025	142000	84167892	1357	1357	1357	1357	1
267	20231025	141900	84166535	1357	1357	1357	1357	9
268	20231025	141800	84154322	1357	1357	1357	1350	922
269	20231025	141700	82908152	1357	1357	1357	1357	6
270	20231025	141600	82900010	1357	1357	1357	1357	1
271	20231025	141500	82898653	1357	1357	1357	1357	0
272	20231025	141400	82898653	1357	1357	1357	1357	0
273	20231025	141300	82898653	1357	1357	1357	1357	0
274	20231025	141200	82898653	1357	1357	1357	1357	0
275	20231025	141100	82898653	1357	1357	1357	1357	0
276	20231025	141000	82898653	1357	1357	1357	1357	1
277	20231025	140900	82897296	1357	1357	1357	1357	0
278	20231025	140800	82897296	1357	1357	1357	1357	1
279	20231025	140700	82895939	1355	1355	1355	1355	0
280	20231025	140600	82895939	1355	1356	1356	1355	685
281	20231025	140500	81967389	1357	1357	1357	1357	0
282	20231025	140400	81967389	1357	1357	1357	1357	401
283	20231025	140300	81423232	1359	1359	1359	1359	0
284	20231025	140200	81423232	1359	1359	1359	1359	0
285	20231025	140100	81423232	1359	1359	1359	1359	0
286	20231025	140000	81423232	1359	1359	1359	1359	0
287	20231025	135900	81423232	1359	1359	1359	1359	0
288	20231025	135800	81423232	1359	1359	1359	1359	0
289	20231025	135700	81423232	1359	1359	1359	1359	0
290	20231025	135600	81423232	1359	1359	1359	1359	0
291	20231025	135500	81423232	1359	1359	1359	1359	0
292	20231025	135400	81423232	1359	1359	1359	1359	0
293	20231025	135300	81423232	1359	1359	1359	1359	0
294	20231025	135200	81423232	1359	1359	1359	1359	0
295	20231025	135100	81423232	1359	1359	1359	1359	2
296	20231025	135000	81420514	1359	1359	1359	1359	2
297	20231025	134900	81417796	1355	1355	1355	1355	25
298	20231025	134800	81383921	1360	1360	1360	1360	0
299	20231025	134700	81383921	1360	1360	1360	1360	0
300	20231025	134600	81383921	1360	1360	1360	1360	0
301	20231025	134500	81383921	1360	1360	1360	1360	315
302	20231025	134400	80955521	1360	1360	1360	1360	113
303	20231025	134300	80801841	1360	1360	1360	1360	100
304	20231025	134200	80665841	1363	1363	1363	1363	0
305	20231025	134100	80665841	1363	1363	1363	1363	146
306	20231025	134000	80466843	1363	1363	1363	1363	0
307	20231025	133900	80466843	1363	1363	1363	1363	74
308	20231025	133800	80365981	1365	1365	1365	1365	0
309	20231025	133700	80365981	1365	1365	1365	1365	0
310	20231025	133600	80365981	1365	1365	1365	1365	0
311	20231025	133500	80365981	1365	1365	1365	1365	0
312	20231025	133400	80365981	1365	1365	1365	1365	0
313	20231025	133300	80365981	1365	1365	1365	1365	0
314	20231025	133200	80365981	1365	1365	1365	1365	0
315	20231025	133100	80365981	1365	1365	1365	1365	0
316	20231025	133000	80365981	1365	1365	1365	1365	0
317	20231025	132900	80365981	1365	1365	1365	1365	0
318	20231025	132800	80365981	1365	1365	1365	1365	0
319	20231025	132700	80365981	1365	1365	1365	1365	0
320	20231025	132600	80365981	1365	1365	1365	1365	0
321	20231025	132500	80365981	1365	1365	1365	1365	0
322	20231025	132400	80365981	1365	1365	1365	1365	0
323	20231025	132300	80365981	1365	1365	1365	1365	0
324	20231025	132200	80365981	1365	1364	1365	1364	100
325	20231025	132100	80229486	1366	1365	1366	1365	146
326	20231025	132000	80030100	1366	1366	1366	1366	0
327	20231025	131900	80030100	1366	1366	1366	1366	0
328	20231025	131800	80030100	1366	1366	1366	1366	0
329	20231025	131700	80030100	1366	1366	1366	1366	0
330	20231025	131600	80030100	1366	1366	1366	1366	0
331	20231025	131500	80030100	1366	1366	1366	1366	0
332	20231025	131400	80030100	1366	1366	1366	1366	0
333	20231025	131300	80030100	1366	1366	1366	1366	0
334	20231025	131200	80030100	1366	1366	1366	1366	0
335	20231025	131100	80030100	1366	1359	1366	1359	409
336	20231025	131000	79473103	1356	1355	1356	1355	518
337	20231025	130900	78770813	1356	1356	1356	1356	1
338	20231025	130800	78769457	1356	1356	1356	1356	1
339	20231025	130700	78768101	1356	1356	1356	1356	0
340	20231025	130600	78768101	1356	1355	1356	1354	401
341	20231025	130500	78224748	1355	1352	1355	1352	900
342	20231025	130400	77005304	1355	1355	1355	1346	378
343	20231025	130300	76495643	1355	1355	1355	1355	2
344	20231025	130200	76492933	1351	1351	1351	1351	0
345	20231025	130100	76492933	1351	1350	1351	1350	11
346	20231025	130000	76478081	1351	1351	1351	1351	250
347	20231025	125900	76140331	1356	1356	1356	1356	0
348	20231025	125800	76140331	1356	1356	1356	1356	0
349	20231025	125700	76140331	1356	1356	1356	1356	0
350	20231025	125600	76140331	1356	1351	1356	1351	2511
351	20231025	125500	72747924	1351	1350	1351	1350	402
352	20231025	125400	72205212	1350	1350	1350	1350	0
353	20231025	125300	72205212	1350	1350	1350	1350	0
354	20231025	125200	72205212	1350	1350	1350	1350	200
355	20231025	125100	71935212	1350	1345	1350	1345	692
356	20231025	125000	71004462	1345	1347	1351	1345	10311
357	20231025	124900	57130004	1351	1347	1351	1347	501
358	20231025	124800	56455153	1351	1348	1351	1347	2731
359	20231025	124700	52775756	1348	1351	1351	1348	1501
360	20231025	124600	50752405	1351	1351	1351	1351	241
361	20231025	124500	50426814	1355	1355	1355	1355	0
362	20231025	124400	50426814	1355	1350	1355	1350	2179
363	20231025	124300	47485157	1351	1355	1355	1351	2169
364	20231025	124200	44551906	1356	1355	1356	1355	4
365	20231025	124100	44546485	1355	1356	1356	1355	198
366	20231025	124000	44278194	1356	1356	1356	1356	0
367	20231025	123900	44278194	1356	1356	1356	1356	0
368	20231025	123800	44278194	1356	1356	1356	1356	2
369	20231025	123700	44275482	1356	1356	1356	1356	0
370	20231025	123600	44275482	1356	1356	1356	1356	0
371	20231025	123500	44275482	1356	1356	1356	1356	0
372	20231025	123400	44275482	1356	1356	1356	1356	0
373	20231025	123300	44275482	1356	1356	1356	1356	1
374	20231025	123200	44274126	1356	1356	1356	1356	2
375	20231025	123100	44271414	1356	1356	1356	1356	1
376	20231025	123000	44270058	1356	1356	1356	1356	36
377	20231025	122900	44221242	1356	1356	1356	1356	0
378	20231025	122800	44221242	1356	1356	1356	1356	1
379	20231025	122700	44219886	1356	1356	1356	1356	0
380	20231025	122600	44219886	1356	1356	1356	1356	0
381	20231025	122500	44219886	1356	1356	1356	1356	0
382	20231025	122400	44219886	1356	1356	1356	1356	1
383	20231025	122300	44218530	1356	1356	1356	1356	548
384	20231025	122200	43475442	1361	1361	1361	1361	0
385	20231025	122100	43475442	1361	1361	1361	1361	0
386	20231025	122000	43475442	1361	1361	1361	1361	0
387	20231025	121900	43475442	1361	1361	1361	1361	1
388	20231025	121800	43474081	1361	1361	1361	1361	200
389	20231025	121700	43201881	1361	1361	1361	1361	0
390	20231025	121600	43201881	1361	1361	1361	1361	0
391	20231025	121500	43201881	1361	1361	1361	1361	0
392	20231025	121400	43201881	1361	1361	1361	1361	0
393	20231025	121300	43201881	1361	1361	1361	1361	0
394	20231025	121200	43201881	1361	1361	1361	1361	1
395	20231025	121100	43200520	1361	1361	1361	1361	0
396	20231025	121000	43200520	1361	1361	1361	1361	0
397	20231025	120900	43200520	1361	1361	1361	1361	0
398	20231025	120800	43200520	1361	1361	1361	1361	0
399	20231025	120700	43200520	1361	1361	1361	1361	2
400	20231025	120600	43197798	1361	1361	1361	1361	4
401	20231025	120500	43192354	1356	1356	1356	1356	0
402	20231025	120400	43192354	1356	1356	1356	1356	0
403	20231025	120300	43192354	1356	1356	1356	1356	0
404	20231025	120200	43192354	1356	1356	1356	1356	0
405	20231025	120100	43192354	1356	1356	1356	1356	0
406	20231025	120000	43192354	1356	1356	1356	1356	0
407	20231025	115900	43192354	1356	1356	1356	1356	0
408	20231025	115800	43192354	1356	1356	1356	1356	1500
409	20231025	115700	41158354	1361	1361	1361	1361	35
410	20231025	115600	41110719	1366	1366	1366	1366	0
411	20231025	115500	41110719	1366	1366	1366	1366	0
412	20231025	115400	41110719	1366	1366	1366	1366	0
413	20231025	115300	41110719	1366	1366	1366	1366	0
414	20231025	115200	41110719	1366	1366	1366	1366	0
415	20231025	115100	41110719	1366	1366	1366	1366	0
416	20231025	115000	41110719	1366	1363	1366	1363	5
417	20231025	114900	41103895	1361	1361	1361	1361	1
418	20231025	114800	41102534	1362	1362	1362	1362	1
419	20231025	114700	41101172	1366	1366	1366	1366	0
420	20231025	114600	41101172	1366	1366	1366	1366	0
421	20231025	114500	41101172	1366	1366	1366	1366	0
422	20231025	114400	41101172	1366	1366	1366	1366	0
423	20231025	114300	41101172	1366	1366	1366	1366	0
424	20231025	114200	41101172	1366	1366	1366	1366	0
425	20231025	114100	41101172	1366	1365	1366	1365	3
426	20231025	114000	41097076	1357	1357	1357	1357	0
427	20231025	113900	41097076	1357	1364	1364	1357	2000
428	20231025	113800	38382680	1366	1366	1366	1366	0
429	20231025	113700	38382680	1366	1366	1366	1366	1
430	20231025	113600	38381314	1366	1366	1366	1366	0
431	20231025	113500	38381314	1366	1366	1366	1366	0
432	20231025	113400	38381314	1366	1366	1366	1366	0
433	20231025	113300	38381314	1366	1366	1366	1366	0
434	20231025	113200	38381314	1366	1366	1366	1366	3
435	20231025	113100	38377216	1367	1367	1367	1367	0
436	20231025	113000	38377216	1367	1367	1367	1367	0
437	20231025	112900	38377216	1367	1367	1367	1367	0
438	20231025	112800	38377216	1367	1367	1367	1367	0
439	20231025	112700	38377216	1367	1367	1367	1367	0
440	20231025	112600	38377216	1367	1367	1367	1367	0
441	20231025	112500	38377216	1367	1367	1367	1367	0
442	20231025	112400	38377216	1367	1367	1367	1367	0
443	20231025	112300	38377216	1367	1367	1367	1367	0
444	20231025	112200	38377216	1367	1367	1367	1367	1
445	20231025	112100	38375849	1367	1367	1367	1367	1
446	20231025	112000	38374482	1367	1367	1367	1367	0
447	20231025	111900	38374482	1367	1367	1367	1367	0
448	20231025	111800	38374482	1367	1367	1367	1367	0
449	20231025	111700	38374482	1367	1367	1367	1367	0
450	20231025	111600	38374482	1367	1363	1367	1363	301
451	20231025	111500	37964215	1368	1368	1368	1368	0
452	20231025	111400	37964215	1368	1368	1368	1368	0
453	20231025	111300	37964215	1368	1368	1368	1368	0
454	20231025	111200	37964215	1368	1368	1368	1368	0
455	20231025	111100	37964215	1368	1368	1368	1368	0
456	20231025	111000	37964215	1368	1368	1368	1368	0
457	20231025	110900	37964215	1368	1368	1368	1368	0
458	20231025	110800	37964215	1368	1368	1368	1368	1
459	20231025	110700	37962847	1368	1368	1368	1368	0
460	20231025	110600	37962847	1368	1368	1368	1368	10
461	20231025	110500	37949167	1368	1368	1368	1368	0
462	20231025	110400	37949167	1368	1368	1368	1368	1
463	20231025	110300	37947799	1368	1368	1368	1368	0
464	20231025	110200	37947799	1368	1368	1368	1368	0
465	20231025	110100	37947799	1368	1368	1368	1368	1
466	20231025	110000	37946431	1367	1367	1367	1367	0
467	20231025	105900	37946431	1367	1366	1367	1366	190
468	20231025	105800	37686751	1363	1363	1363	1363	0
469	20231025	105700	37686751	1363	1363	1363	1363	0
470	20231025	105600	37686751	1363	1363	1363	1363	0
471	20231025	105500	37686751	1363	1363	1363	1363	0
472	20231025	105400	37686751	1363	1364	1364	1363	600
473	20231025	105300	36868659	1367	1367	1367	1367	0
474	20231025	105200	36868659	1367	1367	1367	1367	0
475	20231025	105100	36868659	1367	1367	1367	1367	0
476	20231025	105000	36868659	1367	1367	1367	1367	0
477	20231025	104900	36868659	1367	1367	1367	1367	145
478	20231025	104800	36670444	1367	1367	1367	1367	111
479	20231025	104700	36518707	1368	1368	1368	1368	0
480	20231025	104600	36518707	1368	1368	1368	1368	0
481	20231025	104500	36518707	1368	1368	1368	1368	0
482	20231025	104400	36518707	1368	1368	1368	1368	0
483	20231025	104300	36518707	1368	1368	1368	1368	0
484	20231025	104200	36518707	1368	1368	1368	1368	0
485	20231025	104100	36518707	1368	1368	1368	1368	0
486	20231025	104000	36518707	1368	1368	1368	1368	1
487	20231025	103900	36517339	1368	1368	1368	1368	0
488	20231025	103800	36517339	1368	1365	1368	1365	201
489	20231025	103700	36242662	1366	1366	1366	1366	0
490	20231025	103600	36242662	1366	1364	1366	1364	200
491	20231025	103500	35969488	1364	1364	1364	1364	37
492	20231025	103400	35919020	1368	1368	1368	1368	0
493	20231025	103300	35919020	1368	1368	1368	1368	0
494	20231025	103200	35919020	1368	1368	1368	1368	0
495	20231025	103100	35919020	1368	1368	1368	1368	0
496	20231025	103000	35919020	1368	1368	1368	1368	0
497	20231025	102900	35919020	1368	1368	1368	1368	0
498	20231025	102800	35919020	1368	1368	1368	1368	0
499	20231025	102700	35919020	1368	1368	1368	1368	0
500	20231025	102600	35919020	1368	1368	1368	1368	0
501	20231025	102500	35919020	1368	1368	1368	1368	1
502	20231025	102400	35917652	1363	1363	1363	1363	0
503	20231025	102300	35917652	1363	1364	1364	1363	900
504	20231025	102200	34690704	1369	1364	1369	1363	5611
505	20231025	102100	27037058	1365	1364	1365	1364	1156
506	20231025	102000	25460273	1363	1363	1363	1363	0
507	20231025	101900	25460273	1363	1363	1363	1363	0
508	20231025	101800	25460273	1363	1363	1363	1363	195
509	20231025	101700	25194488	1363	1363	1363	1363	0
510	20231025	101600	25194488	1363	1363	1363	1363	0
511	20231025	101500	25194488	1363	1363	1363	1363	0
512	20231025	101400	25194488	1363	1363	1363	1363	0
513	20231025	101300	25194488	1363	1363	1363	1363	0
514	20231025	101200	25194488	1363	1363	1363	1363	0
515	20231025	101100	25194488	1363	1363	1363	1363	2
516	20231025	101000	25191762	1364	1364	1364	1364	0
517	20231025	100900	25191762	1364	1364	1364	1364	0
518	20231025	100800	25191762	1364	1364	1364	1364	0
519	20231025	100700	25191762	1364	1364	1364	1364	0
520	20231025	100600	25191762	1364	1364	1364	1364	0
521	20231025	100500	25191762	1364	1364	1364	1364	0
522	20231025	100400	25191762	1364	1364	1364	1364	0
523	20231025	100300	25191762	1364	1364	1364	1364	0
524	20231025	100200	25191762	1364	1364	1364	1364	0
525	20231025	100100	25191762	1364	1364	1364	1364	0
526	20231025	100000	25191762	1364	1364	1364	1364	0
527	20231025	095900	25191762	1364	1364	1364	1364	0
528	20231025	095800	25191762	1364	1364	1364	1364	0
529	20231025	095700	25191762	1364	1364	1364	1364	0
530	20231025	095600	25191762	1364	1364	1364	1364	1
531	20231025	095500	25190398	1364	1364	1364	1364	0
532	20231025	095400	25190398	1364	1364	1364	1364	100
533	20231025	095300	25053998	1364	1364	1364	1364	0
534	20231025	095200	25053998	1364	1364	1364	1364	0
535	20231025	095100	25053998	1364	1364	1364	1364	0
536	20231025	095000	25053998	1364	1364	1364	1364	0
537	20231025	094900	25053998	1364	1364	1364	1364	0
538	20231025	094800	25053998	1364	1364	1364	1364	0
539	20231025	094700	25053998	1364	1364	1364	1364	1
540	20231025	094600	25052634	1355	1364	1364	1355	530
541	20231025	094500	24334450	1364	1364	1364	1364	5
542	20231025	094400	24327630	1364	1364	1364	1364	0
543	20231025	094300	24327630	1364	1363	1364	1363	100
544	20231025	094200	24191234	1364	1364	1364	1364	1
545	20231025	094100	24189870	1360	1360	1360	1360	0
546	20231025	094000	24189870	1360	1360	1360	1360	134
547	20231025	093900	24007630	1360	1360	1360	1360	0
548	20231025	093800	24007630	1360	1360	1360	1360	0
549	20231025	093700	24007630	1360	1360	1360	1360	76
550	20231025	093600	23904270	1360	1360	1360	1360	1
551	20231025	093500	23902910	1360	1355	1360	1354	3859
552	20231025	093400	18676968	1365	1365	1365	1365	4
553	20231025	093300	18671508	1365	1365	1365	1365	1
554	20231025	093200	18670143	1365	1365	1365	1365	11
555	20231025	093100	18655128	1365	1365	1365	1365	1
556	20231025	093000	18653763	1365	1365	1365	1365	0
557	20231025	092900	18653763	1365	1365	1365	1365	1
558	20231025	092800	18652398	1365	1365	1365	1365	0
559	20231025	092700	18652398	1365	1365	1365	1365	1
560	20231025	092600	18651033	1365	1362	1365	1362	183
561	20231025	092500	18401625	1362	1362	1362	1362	201
562	20231025	092400	18127863	1362	1362	1362	1362	2
563	20231025	092300	18125139	1362	1362	1362	1362	0
564	20231025	092200	18125139	1362	1362	1362	1362	0
565	20231025	092100	18125139	1362	1362	1362	1362	0
566	20231025	092000	18125139	1362	1362	1362	1362	0
567	20231025	091900	18125139	1362	1362	1362	1362	0
568	20231025	091800	18125139	1362	1362	1362	1362	0
569	20231025	091700	18125139	1362	1362	1362	1362	0
570	20231025	091600	18125139	1362	1362	1362	1362	0
571	20231025	091500	18125139	1362	1362	1362	1362	0
572	20231025	091400	18125139	1362	1362	1362	1362	0
573	20231025	091300	18125139	1362	1362	1362	1362	0
574	20231025	091200	18125139	1362	1362	1362	1362	0
575	20231025	091100	18125139	1362	1362	1362	1362	1
576	20231025	091000	18123777	1362	1362	1362	1362	1
577	20231025	090900	18122415	1361	1361	1361	1361	2
578	20231025	090800	18119693	1361	1361	1361	1361	3
579	20231025	090700	18115610	1363	1363	1363	1363	0
580	20231025	090600	18115610	1363	1363	1363	1363	0
581	20231025	090500	18115610	1363	1359	1363	1359	4
582	20231025	090400	18110167	1360	1359	1360	1359	2046
583	20231025	090300	15329652	1359	1356	1359	1349	678
584	20231025	090200	14412446	1369	1369	1369	1369	0
585	20231025	090100	14412446	1369	1362	1369	1310	2647
586	20231025	090000	10867580	1360	1362	1365	1360	7978