KissMeData/073560/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193700	937400514	1673	1673	1673	1673	2637
3	20231025	193600	937400514	1673	1673	1673	1673	0
4	20231025	193500	937400514	1673	1673	1673	1673	0
5	20231025	193400	937400514	1673	1673	1673	1673	0
6	20231025	193300	937400514	1673	1673	1673	1673	0
7	20231025	193200	937400514	1673	1673	1673	1673	0
8	20231025	193100	937400514	1673	1673	1673	1673	0
9	20231025	193000	937400514	1673	1673	1673	1673	0
10	20231025	192900	937400514	1673	1673	1673	1673	0
11	20231025	192800	937400514	1673	1673	1673	1673	0
12	20231025	192700	937400514	1673	1673	1673	1673	0
13	20231025	192600	937400514	1673	1673	1673	1673	0
14	20231025	192500	937400514	1673	1673	1673	1673	0
15	20231025	192400	937400514	1673	1673	1673	1673	0
16	20231025	192300	937400514	1673	1673	1673	1673	0
17	20231025	192200	937400514	1673	1673	1673	1673	0
18	20231025	192100	937400514	1673	1673	1673	1673	0
19	20231025	192000	937400514	1673	1673	1673	1673	0
20	20231025	191900	937400514	1673	1673	1673	1673	0
21	20231025	191800	937400514	1673	1673	1673	1673	0
22	20231025	191700	937400514	1673	1673	1673	1673	0
23	20231025	191600	937400514	1673	1673	1673	1673	0
24	20231025	191500	937400514	1673	1673	1673	1673	0
25	20231025	191400	937400514	1673	1673	1673	1673	0
26	20231025	191300	937400514	1673	1673	1673	1673	0
27	20231025	191200	937400514	1673	1673	1673	1673	0
28	20231025	191100	937400514	1673	1673	1673	1673	0
29	20231025	191000	937400514	1673	1673	1673	1673	0
30	20231025	190900	937400514	1673	1673	1673	1673	0
31	20231025	190800	937400514	1673	1673	1673	1673	0
32	20231025	190700	937400514	1673	1673	1673	1673	2637
33	20231025	190600	937400514	1673	1673	1673	1673	0
34	20231025	190500	937400514	1673	1673	1673	1673	0
35	20231025	190400	937400514	1673	1673	1673	1673	0
36	20231025	190300	937400514	1673	1673	1673	1673	0
37	20231025	190200	937400514	1673	1673	1673	1673	0
38	20231025	190100	937400514	1673	1673	1673	1673	0
39	20231025	190000	937400514	1673	1673	1673	1673	0
40	20231025	185900	937400514	1673	1673	1673	1673	0
41	20231025	185800	937400514	1673	1673	1673	1673	0
42	20231025	185700	937400514	1673	1673	1673	1673	0
43	20231025	185600	937400514	1673	1673	1673	1673	0
44	20231025	185500	937400514	1673	1673	1673	1673	0
45	20231025	185400	937400514	1673	1673	1673	1673	0
46	20231025	185300	937400514	1673	1673	1673	1673	0
47	20231025	185200	937400514	1673	1673	1673	1673	0
48	20231025	185100	937400514	1673	1673	1673	1673	0
49	20231025	185000	937400514	1673	1673	1673	1673	0
50	20231025	184900	937400514	1673	1673	1673	1673	0
51	20231025	184800	937400514	1673	1673	1673	1673	0
52	20231025	184700	937400514	1673	1673	1673	1673	0
53	20231025	184600	937400514	1673	1673	1673	1673	0
54	20231025	184500	937400514	1673	1673	1673	1673	0
55	20231025	184400	937400514	1673	1673	1673	1673	0
56	20231025	184300	937400514	1673	1673	1673	1673	0
57	20231025	184200	937400514	1673	1673	1673	1673	0
58	20231025	184100	937400514	1673	1673	1673	1673	0
59	20231025	184000	937400514	1673	1673	1673	1673	0
60	20231025	183900	937400514	1673	1673	1673	1673	0
61	20231025	183800	937400514	1673	1673	1673	1673	0
62	20231025	183700	937400514	1673	1673	1673	1673	2637
63	20231025	183600	937400514	1673	1673	1673	1673	0
64	20231025	183500	937400514	1673	1673	1673	1673	0
65	20231025	183400	937400514	1673	1673	1673	1673	0
66	20231025	183300	937400514	1673	1673	1673	1673	0
67	20231025	183200	937400514	1673	1673	1673	1673	0
68	20231025	183100	937400514	1673	1673	1673	1673	0
69	20231025	183000	937400514	1673	1673	1673	1673	0
70	20231025	182900	937400514	1673	1673	1673	1673	0
71	20231025	182800	937400514	1673	1673	1673	1673	0
72	20231025	182700	937400514	1673	1673	1673	1673	0
73	20231025	182600	937400514	1673	1673	1673	1673	0
74	20231025	182500	937400514	1673	1673	1673	1673	0
75	20231025	182400	937400514	1673	1673	1673	1673	0
76	20231025	182300	937400514	1673	1673	1673	1673	0
77	20231025	182200	937400514	1673	1673	1673	1673	0
78	20231025	182100	937400514	1673	1673	1673	1673	0
79	20231025	182000	937400514	1673	1673	1673	1673	0
80	20231025	181900	937400514	1673	1673	1673	1673	0
81	20231025	181800	937400514	1673	1673	1673	1673	0
82	20231025	181700	937400514	1673	1673	1673	1673	0
83	20231025	181600	937400514	1673	1673	1673	1673	0
84	20231025	181500	937400514	1673	1673	1673	1673	0
85	20231025	181400	937400514	1673	1673	1673	1673	0
86	20231025	181300	937400514	1673	1673	1673	1673	0
87	20231025	181200	937400514	1673	1673	1673	1673	0
88	20231025	181100	937400514	1673	1673	1673	1673	0
89	20231025	181000	937400514	1673	1673	1673	1673	0
90	20231025	180900	937400514	1673	1673	1673	1673	0
91	20231025	180800	937400514	1673	1673	1673	1673	0
92	20231025	180700	937400514	1673	1673	1673	1673	2637
93	20231025	180600	937400514	1673	1673	1673	1673	0
94	20231025	180500	937400514	1673	1673	1673	1673	0
95	20231025	180400	937400514	1673	1673	1673	1673	0
96	20231025	180300	937400514	1673	1673	1673	1673	0
97	20231025	180200	937400514	1673	1673	1673	1673	0
98	20231025	180100	937400514	1673	1673	1673	1673	0
99	20231025	180000	937400514	1673	1673	1673	1673	0
100	20231025	175900	937400514	1673	1673	1673	1673	0
101	20231025	175800	937400514	1673	1673	1673	1673	0
102	20231025	175700	937400514	1673	1673	1673	1673	0
103	20231025	175600	937400514	1673	1673	1673	1673	0
104	20231025	175500	937400514	1673	1673	1673	1673	0
105	20231025	175400	937400514	1673	1673	1673	1673	0
106	20231025	175300	937400514	1673	1673	1673	1673	0
107	20231025	175200	937400514	1673	1673	1673	1673	0
108	20231025	175100	937400514	1673	1673	1673	1673	0
109	20231025	175000	937400514	1673	1673	1673	1673	0
110	20231025	174900	937400514	1673	1673	1673	1673	0
111	20231025	174800	937400514	1673	1673	1673	1673	0
112	20231025	174700	937400514	1673	1673	1673	1673	0
113	20231025	174600	937400514	1673	1673	1673	1673	0
114	20231025	174500	937400514	1673	1673	1673	1673	0
115	20231025	174400	937400514	1673	1673	1673	1673	0
116	20231025	174300	937400514	1673	1673	1673	1673	0
117	20231025	174200	937400514	1673	1673	1673	1673	0
118	20231025	174100	937400514	1673	1673	1673	1673	0
119	20231025	174000	937400514	1673	1673	1673	1673	0
120	20231025	173900	937400514	1673	1673	1673	1673	0
121	20231025	173800	937400514	1673	1673	1673	1673	0
122	20231025	173700	937400514	1673	1673	1673	1673	2637
123	20231025	173600	937400514	1673	1673	1673	1673	0
124	20231025	173500	937400514	1673	1673	1673	1673	0
125	20231025	173400	937400514	1673	1673	1673	1673	0
126	20231025	173300	937400514	1673	1673	1673	1673	0
127	20231025	173200	937400514	1673	1673	1673	1673	0
128	20231025	173100	937400514	1673	1673	1673	1673	0
129	20231025	173000	937400514	1673	1673	1673	1673	0
130	20231025	172900	937400514	1673	1673	1673	1673	0
131	20231025	172800	937400514	1673	1673	1673	1673	0
132	20231025	172700	937400514	1673	1673	1673	1673	0
133	20231025	172600	937400514	1673	1673	1673	1673	0
134	20231025	172500	937400514	1673	1673	1673	1673	0
135	20231025	172400	937400514	1673	1673	1673	1673	0
136	20231025	172300	937400514	1673	1673	1673	1673	0
137	20231025	172200	937400514	1673	1673	1673	1673	0
138	20231025	172100	937400514	1673	1673	1673	1673	0
139	20231025	172000	937400514	1673	1673	1673	1673	0
140	20231025	171900	937400514	1673	1673	1673	1673	0
141	20231025	171800	937400514	1673	1673	1673	1673	0
142	20231025	171700	937400514	1673	1673	1673	1673	0
143	20231025	171600	937400514	1673	1673	1673	1673	0
144	20231025	171500	937400514	1673	1673	1673	1673	0
145	20231025	171400	937400514	1673	1673	1673	1673	0
146	20231025	171300	937400514	1673	1673	1673	1673	0
147	20231025	171200	937400514	1673	1673	1673	1673	0
148	20231025	171100	937400514	1673	1673	1673	1673	0
149	20231025	171000	937400514	1673	1673	1673	1673	0
150	20231025	170900	937400514	1673	1673	1673	1673	0
151	20231025	170800	937400514	1673	1673	1673	1673	0
152	20231025	170700	937400514	1673	1673	1673	1673	2637
153	20231025	170600	937400514	1673	1673	1673	1673	0
154	20231025	170500	937400514	1673	1673	1673	1673	0
155	20231025	170400	937400514	1673	1673	1673	1673	0
156	20231025	170300	937400514	1673	1673	1673	1673	0
157	20231025	170200	937400514	1673	1673	1673	1673	0
158	20231025	170100	937400514	1673	1673	1673	1673	0
159	20231025	170000	937400514	1673	1673	1673	1673	0
160	20231025	165900	937400514	1673	1673	1673	1673	0
161	20231025	165800	937400514	1673	1673	1673	1673	0
162	20231025	165700	937400514	1673	1673	1673	1673	0
163	20231025	165600	937400514	1673	1673	1673	1673	0
164	20231025	165500	937400514	1673	1673	1673	1673	0
165	20231025	165400	937400514	1673	1673	1673	1673	0
166	20231025	165300	937400514	1673	1673	1673	1673	0
167	20231025	165200	937400514	1673	1673	1673	1673	0
168	20231025	165100	937400514	1673	1673	1673	1673	0
169	20231025	165000	937400514	1673	1673	1673	1673	0
170	20231025	164900	937400514	1673	1673	1673	1673	0
171	20231025	164800	937400514	1673	1673	1673	1673	0
172	20231025	164700	937400514	1673	1673	1673	1673	0
173	20231025	164600	937400514	1673	1673	1673	1673	0
174	20231025	164500	937400514	1673	1673	1673	1673	0
175	20231025	164400	937400514	1673	1673	1673	1673	0
176	20231025	164300	937400514	1673	1673	1673	1673	0
177	20231025	164200	937400514	1673	1673	1673	1673	0
178	20231025	164100	937400514	1673	1673	1673	1673	0
179	20231025	164000	937400514	1673	1673	1673	1673	0
180	20231025	163900	937400514	1673	1673	1673	1673	0
181	20231025	163800	937400514	1673	1673	1673	1673	0
182	20231025	163700	937400514	1673	1673	1673	1673	2637
183	20231025	163600	937400514	1673	1673	1673	1673	0
184	20231025	163500	937400514	1673	1673	1673	1673	0
185	20231025	163400	937400514	1673	1673	1673	1673	0
186	20231025	163300	937400514	1673	1673	1673	1673	0
187	20231025	163200	937400514	1673	1673	1673	1673	0
188	20231025	163100	937400514	1673	1673	1673	1673	0
189	20231025	163000	937400514	1673	1673	1673	1673	0
190	20231025	162900	937400514	1673	1673	1673	1673	0
191	20231025	162800	937400514	1673	1673	1673	1673	0
192	20231025	162700	937400514	1673	1673	1673	1673	0
193	20231025	162600	937400514	1673	1673	1673	1673	0
194	20231025	162500	937400514	1673	1673	1673	1673	0
195	20231025	162400	937400514	1673	1673	1673	1673	0
196	20231025	162300	937400514	1673	1673	1673	1673	0
197	20231025	162200	937400514	1673	1673	1673	1673	0
198	20231025	162100	937400514	1673	1673	1673	1673	0
199	20231025	162000	937400514	1673	1673	1673	1673	0
200	20231025	161900	937400514	1673	1673	1673	1673	0
201	20231025	161800	937400514	1673	1673	1673	1673	0
202	20231025	161700	937400514	1673	1673	1673	1673	0
203	20231025	161600	937400514	1673	1673	1673	1673	0
204	20231025	161500	937400514	1673	1673	1673	1673	0
205	20231025	161400	937400514	1673	1673	1673	1673	0
206	20231025	161300	937400514	1673	1673	1673	1673	0
207	20231025	161200	937400514	1673	1673	1673	1673	0
208	20231025	161100	937400514	1673	1673	1673	1673	0
209	20231025	161000	937400514	1673	1673	1673	1673	0
210	20231025	160900	937400514	1673	1673	1673	1673	0
211	20231025	160800	937400514	1673	1673	1673	1673	0
212	20231025	160700	937400514	1673	1673	1673	1673	2637
213	20231025	160600	937400514	1673	1673	1673	1673	0
214	20231025	160500	937400514	1673	1673	1673	1673	0
215	20231025	160400	937400514	1673	1673	1673	1673	0
216	20231025	160300	937400514	1673	1673	1673	1673	0
217	20231025	160200	937400514	1673	1673	1673	1673	0
218	20231025	160100	937400514	1673	1673	1673	1673	0
219	20231025	160000	937400514	1673	1673	1673	1673	0
220	20231025	155900	937400514	1673	1673	1673	1673	0
221	20231025	155800	937400514	1673	1673	1673	1673	0
222	20231025	155700	937400514	1673	1673	1673	1673	0
223	20231025	155600	937400514	1673	1673	1673	1673	0
224	20231025	155500	937400514	1673	1673	1673	1673	0
225	20231025	155400	937400514	1673	1673	1673	1673	0
226	20231025	155300	937400514	1673	1673	1673	1673	0
227	20231025	155200	937400514	1673	1673	1673	1673	0
228	20231025	155100	937400514	1673	1673	1673	1673	0
229	20231025	155000	937400514	1673	1673	1673	1673	0
230	20231025	154900	937400514	1673	1673	1673	1673	0
231	20231025	154800	937400514	1673	1673	1673	1673	0
232	20231025	154700	937400514	1673	1673	1673	1673	0
233	20231025	154600	937400514	1673	1673	1673	1673	0
234	20231025	154500	937400514	1673	1673	1673	1673	0
235	20231025	154400	937400514	1673	1673	1673	1673	0
236	20231025	154300	937400514	1673	1673	1673	1673	0
237	20231025	154200	937400514	1673	1673	1673	1673	0
238	20231025	154100	937400514	1673	1673	1673	1673	0
239	20231025	154000	937400514	1673	1673	1673	1673	0
240	20231025	153900	937400514	1673	1673	1673	1673	0
241	20231025	153800	937400514	1673	1673	1673	1673	0
242	20231025	153700	937400514	1673	1673	1673	1673	2637
243	20231025	153600	937400514	1673	1673	1673	1673	0
244	20231025	153500	937400514	1673	1673	1673	1673	0
245	20231025	153400	937400514	1673	1673	1673	1673	0
246	20231025	153300	937400514	1673	1673	1673	1673	0
247	20231025	153200	937400514	1673	1673	1673	1673	0
248	20231025	153100	937400514	1673	1673	1673	1673	0
249	20231025	153000	937400514	1673	1673	1673	1673	2637
250	20231025	152900	932988813	1672	1672	1672	1672	0
251	20231025	152800	932988813	1672	1672	1672	1672	0
252	20231025	152700	932988813	1672	1672	1672	1672	0
253	20231025	152600	932988813	1672	1672	1672	1672	0
254	20231025	152500	932988813	1672	1672	1672	1672	0
255	20231025	152400	932988813	1672	1672	1672	1672	0
256	20231025	152300	932988813	1672	1672	1672	1672	0
257	20231025	152200	932988813	1672	1672	1672	1672	0
258	20231025	152100	932988813	1672	1672	1672	1672	0
259	20231025	152000	932988813	1672	1672	1672	1672	0
260	20231025	151900	932988813	1672	1669	1672	1669	2763
261	20231025	151800	928371227	1669	1667	1669	1667	244
262	20231025	151700	927964359	1667	1667	1667	1666	687
263	20231025	151600	926819200	1667	1667	1667	1667	738
264	20231025	151500	925588954	1669	1669	1669	1669	300
265	20231025	151400	925088254	1669	1669	1669	1669	1104
266	20231025	151300	923245678	1669	1669	1669	1669	19
267	20231025	151200	923213967	1669	1669	1669	1669	100
268	20231025	151100	923047067	1669	1669	1669	1669	6
269	20231025	151000	923037053	1669	1669	1669	1669	0
270	20231025	150900	923037053	1669	1668	1669	1668	3605
271	20231025	150800	917021796	1669	1669	1669	1669	595
272	20231025	150700	916028741	1670	1669	1670	1669	229
273	20231025	150600	915646361	1669	1670	1670	1669	105
274	20231025	150500	915471016	1670	1670	1670	1670	69
275	20231025	150400	915355786	1668	1668	1668	1668	0
276	20231025	150300	915355786	1668	1670	1670	1668	201
277	20231025	150200	915020258	1670	1670	1670	1670	0
278	20231025	150100	915020258	1670	1670	1670	1670	0
279	20231025	150000	915020258	1670	1670	1670	1670	1
280	20231025	145900	915018588	1673	1673	1673	1673	1
281	20231025	145800	915016915	1668	1669	1669	1668	195
282	20231025	145700	914691588	1670	1670	1670	1670	50
283	20231025	145600	914608088	1668	1668	1668	1668	3000
284	20231025	145500	909604088	1677	1677	1677	1677	0
285	20231025	145400	909604088	1677	1677	1677	1677	0
286	20231025	145300	909604088	1677	1677	1677	1677	0
287	20231025	145200	909604088	1677	1677	1677	1668	357
288	20231025	145100	909005930	1677	1668	1677	1668	22
289	20231025	145000	908969225	1676	1676	1676	1676	100
290	20231025	144900	908801625	1676	1676	1676	1676	600
291	20231025	144800	907796025	1678	1677	1678	1677	1400
292	20231025	144700	905447325	1678	1670	1678	1667	9385
293	20231025	144600	889709292	1669	1669	1669	1669	374
294	20231025	144500	889085086	1669	1669	1669	1669	0
295	20231025	144400	889085086	1669	1669	1669	1669	0
296	20231025	144300	889085086	1669	1669	1669	1669	302
297	20231025	144200	888581048	1667	1667	1667	1667	0
298	20231025	144100	888581048	1667	1667	1667	1667	67
299	20231025	144000	888469359	1667	1667	1667	1667	0
300	20231025	143900	888469359	1667	1667	1667	1667	0
301	20231025	143800	888469359	1667	1667	1667	1667	0
302	20231025	143700	888469359	1667	1667	1667	1667	59
303	20231025	143600	888371006	1665	1665	1665	1665	0
304	20231025	143500	888371006	1665	1665	1665	1665	0
305	20231025	143400	888371006	1665	1665	1665	1665	0
306	20231025	143300	888371006	1665	1665	1665	1665	0
307	20231025	143200	888371006	1665	1665	1665	1665	435
308	20231025	143100	887646731	1665	1665	1665	1665	102
309	20231025	143000	887476901	1665	1666	1666	1665	200
310	20231025	142900	887143814	1669	1669	1669	1669	0
311	20231025	142800	887143814	1669	1668	1669	1668	396
312	20231025	142700	886483112	1668	1668	1668	1668	42
313	20231025	142600	886413056	1665	1668	1668	1665	400
314	20231025	142500	885746500	1668	1668	1668	1668	40
315	20231025	142400	885679780	1669	1669	1669	1669	1550
316	20231025	142300	883092830	1669	1669	1669	1669	525
317	20231025	142200	882216605	1660	1660	1660	1660	0
318	20231025	142100	882216605	1660	1660	1660	1660	0
319	20231025	142000	882216605	1660	1661	1662	1660	9146
320	20231025	141900	867020097	1662	1669	1669	1661	3511
321	20231025	141800	861179638	1669	1669	1669	1669	439
322	20231025	141700	860446947	1661	1667	1667	1661	7400
323	20231025	141600	848152940	1668	1667	1668	1667	129
324	20231025	141500	847937871	1665	1665	1665	1665	1
325	20231025	141400	847936206	1663	1663	1663	1663	0
326	20231025	141300	847936206	1663	1663	1663	1663	0
327	20231025	141200	847936206	1663	1663	1663	1663	0
328	20231025	141100	847936206	1663	1663	1663	1663	11
329	20231025	141000	847917913	1663	1663	1663	1663	0
330	20231025	140900	847917913	1663	1663	1663	1663	0
331	20231025	140800	847917913	1663	1663	1663	1663	3846
332	20231025	140700	841522015	1663	1665	1665	1663	3154
333	20231025	140600	836274911	1664	1664	1664	1664	1500
334	20231025	140500	833778911	1664	1671	1671	1664	284
335	20231025	140400	833304599	1671	1671	1671	1671	6
336	20231025	140300	833294573	1676	1676	1677	1676	1001
337	20231025	140200	831615952	1677	1677	1677	1677	1000
338	20231025	140100	829938952	1678	1678	1678	1678	15
339	20231025	140000	829913782	1678	1678	1678	1678	2
340	20231025	135900	829910426	1678	1678	1678	1678	3
341	20231025	135800	829905392	1679	1680	1680	1672	4287
342	20231025	135700	822703324	1680	1679	1682	1669	7235
343	20231025	135600	810548879	1680	1678	1681	1677	25099
344	20231025	135500	768393651	1677	1669	1677	1667	15988
345	20231025	135400	741638380	1676	1676	1676	1669	1000
346	20231025	135300	739963101	1675	1674	1676	1674	11541
347	20231025	135200	720632674	1673	1668	1673	1668	8221
348	20231025	135100	706884423	1667	1664	1668	1654	6087
349	20231025	135000	696786930	1664	1658	1664	1656	302
350	20231025	134900	696286381	1665	1665	1665	1665	1
351	20231025	134800	696284716	1657	1658	1666	1657	407
352	20231025	134700	695610297	1666	1666	1666	1666	0
353	20231025	134600	695610297	1666	1666	1666	1666	0
354	20231025	134500	695610297	1666	1656	1666	1656	2980
355	20231025	134400	690675357	1666	1667	1667	1654	5925
356	20231025	134300	680856710	1667	1660	1667	1657	860
357	20231025	134200	679431209	1660	1667	1667	1655	6116
358	20231025	134100	669280574	1668	1668	1674	1668	2071
359	20231025	134000	665826109	1668	1672	1674	1668	334
360	20231025	133900	665268339	1675	1677	1677	1673	3370
361	20231025	133800	659624653	1676	1682	1685	1676	791
362	20231025	133700	658296606	1685	1688	1690	1669	51978
363	20231025	133600	570767986	1688	1670	1688	1657	40331
364	20231025	133500	503058659	1670	1654	1670	1654	14483
365	20231025	133400	478931544	1655	1653	1656	1653	1294
366	20231025	133300	476791092	1653	1653	1653	1653	1
367	20231025	133200	476789439	1653	1653	1653	1653	0
368	20231025	133100	476789439	1653	1653	1653	1653	347
369	20231025	133000	476215848	1650	1648	1650	1648	2215
370	20231025	132900	472563998	1644	1644	1644	1644	0
371	20231025	132800	472563998	1644	1644	1644	1644	222
372	20231025	132700	472199030	1645	1645	1645	1645	0
373	20231025	132600	472199030	1645	1645	1645	1645	599
374	20231025	132500	471213675	1645	1645	1645	1645	0
375	20231025	132400	471213675	1645	1645	1645	1645	0
376	20231025	132300	471213675	1645	1645	1645	1645	558
377	20231025	132200	470295765	1645	1645	1645	1645	19
378	20231025	132100	470264510	1646	1646	1646	1646	0
379	20231025	132000	470264510	1646	1646	1646	1646	0
380	20231025	131900	470264510	1646	1646	1646	1646	146
381	20231025	131800	470024194	1644	1649	1649	1644	105
382	20231025	131700	469851074	1641	1647	1647	1641	4000
383	20231025	131600	463279365	1645	1645	1645	1645	0
384	20231025	131500	463279365	1645	1645	1645	1645	0
385	20231025	131400	463279365	1645	1645	1645	1645	4992
386	20231025	131300	455067525	1645	1645	1645	1645	68
387	20231025	131200	454955665	1645	1648	1648	1645	579
388	20231025	131100	454002855	1648	1648	1648	1648	35
389	20231025	131000	453945175	1648	1648	1648	1648	7
390	20231025	130900	453933639	1648	1648	1648	1648	0
391	20231025	130800	453933639	1648	1648	1648	1648	0
392	20231025	130700	453933639	1648	1648	1648	1648	0
393	20231025	130600	453933639	1648	1648	1648	1648	0
394	20231025	130500	453933639	1648	1650	1650	1648	170
395	20231025	130400	453653333	1650	1650	1650	1650	0
396	20231025	130300	453653333	1650	1650	1650	1650	0
397	20231025	130200	453653333	1650	1650	1650	1650	472
398	20231025	130100	452874533	1650	1650	1650	1650	171
399	20231025	130000	452592383	1650	1650	1650	1650	181
400	20231025	125900	452293733	1650	1645	1650	1645	4153
401	20231025	125800	445462043	1647	1647	1647	1647	0
402	20231025	125700	445462043	1647	1647	1647	1647	5
403	20231025	125600	445453808	1647	1647	1647	1647	0
404	20231025	125500	445453808	1647	1647	1647	1647	0
405	20231025	125400	445453808	1647	1647	1647	1647	72
406	20231025	125300	445335224	1646	1647	1647	1646	173
407	20231025	125200	445050393	1647	1647	1647	1647	1073
408	20231025	125100	443283162	1647	1647	1647	1647	73
409	20231025	125000	443162931	1647	1647	1647	1647	2169
410	20231025	124900	439590588	1646	1646	1646	1646	2
411	20231025	124800	439587296	1646	1646	1646	1646	2159
412	20231025	124700	436033582	1646	1647	1647	1645	2842
413	20231025	124600	431355623	1650	1650	1650	1647	4882
414	20231025	124500	423314591	1647	1653	1653	1647	3692
415	20231025	124400	417226756	1653	1650	1653	1649	435
416	20231025	124300	416509343	1654	1654	1654	1654	0
417	20231025	124200	416509343	1654	1654	1654	1654	0
418	20231025	124100	416509343	1654	1654	1654	1654	8
419	20231025	124000	416496111	1654	1654	1654	1654	4
420	20231025	123900	416489495	1654	1654	1654	1654	7
421	20231025	123800	416477917	1648	1649	1649	1648	432
422	20231025	123700	415765718	1649	1655	1655	1649	3123
423	20231025	123600	410611841	1655	1655	1655	1655	295
424	20231025	123500	410123616	1656	1656	1656	1656	0
425	20231025	123400	410123616	1656	1656	1656	1656	0
426	20231025	123300	410123616	1656	1656	1656	1656	0
427	20231025	123200	410123616	1656	1656	1656	1656	568
428	20231025	123100	409183008	1655	1655	1655	1655	305
429	20231025	123000	408678233	1655	1659	1659	1655	3718
430	20231025	122900	402510675	1660	1660	1660	1660	0
431	20231025	122800	402510675	1660	1660	1660	1660	0
432	20231025	122700	402510675	1660	1660	1660	1660	1
433	20231025	122600	402509015	1657	1657	1657	1657	0
434	20231025	122500	402509015	1657	1657	1657	1657	120
435	20231025	122400	402310175	1657	1657	1657	1657	0
436	20231025	122300	402310175	1657	1657	1657	1657	0
437	20231025	122200	402310175	1657	1657	1657	1657	9
438	20231025	122100	402295262	1660	1660	1660	1660	0
439	20231025	122000	402295262	1660	1656	1660	1656	2
440	20231025	121900	402291946	1660	1660	1660	1660	20
441	20231025	121800	402258746	1660	1660	1660	1660	590
442	20231025	121700	401279346	1653	1653	1653	1653	0
443	20231025	121600	401279346	1653	1655	1655	1652	1244
444	20231025	121500	399222930	1660	1660	1660	1660	0
445	20231025	121400	399222930	1660	1656	1660	1655	619
446	20231025	121300	398195665	1657	1658	1658	1657	13
447	20231025	121200	398174118	1660	1660	1660	1660	0
448	20231025	121100	398174118	1660	1660	1660	1660	0
449	20231025	121000	398174118	1660	1660	1660	1660	160
450	20231025	120900	397908518	1660	1660	1660	1660	0
451	20231025	120800	397908518	1660	1660	1660	1660	0
452	20231025	120700	397908518	1660	1660	1660	1660	0
453	20231025	120600	397908518	1660	1660	1660	1660	0
454	20231025	120500	397908518	1660	1660	1660	1660	6
455	20231025	120400	397898558	1660	1660	1660	1660	31
456	20231025	120300	397847098	1660	1660	1660	1660	0
457	20231025	120200	397847098	1660	1660	1660	1660	0
458	20231025	120100	397847098	1660	1660	1660	1660	153
459	20231025	120000	397593118	1660	1660	1660	1660	0
460	20231025	115900	397593118	1660	1660	1660	1660	0
461	20231025	115800	397593118	1660	1660	1660	1660	1
462	20231025	115700	397591458	1660	1660	1660	1660	1
463	20231025	115600	397589798	1660	1660	1660	1660	2
464	20231025	115500	397586478	1660	1660	1660	1660	1357
465	20231025	115400	395333858	1660	1660	1660	1660	0
466	20231025	115300	395333858	1660	1660	1660	1660	0
467	20231025	115200	395333858	1660	1660	1660	1660	0
468	20231025	115100	395333858	1660	1660	1660	1660	0
469	20231025	115000	395333858	1660	1660	1660	1660	1
470	20231025	114900	395332198	1657	1657	1657	1657	321
471	20231025	114800	394800301	1660	1660	1660	1660	0
472	20231025	114700	394800301	1660	1660	1660	1660	0
473	20231025	114600	394800301	1660	1660	1660	1660	0
474	20231025	114500	394800301	1660	1660	1660	1660	0
475	20231025	114400	394800301	1660	1660	1660	1660	1
476	20231025	114300	394798641	1657	1657	1657	1657	0
477	20231025	114200	394798641	1657	1657	1657	1657	0
478	20231025	114100	394798641	1657	1657	1657	1657	282
479	20231025	114000	394331367	1660	1657	1660	1657	2312
480	20231025	113900	390498601	1653	1653	1653	1653	1030
481	20231025	113800	388796011	1650	1650	1650	1650	0
482	20231025	113700	388796011	1650	1656	1656	1650	10639
483	20231025	113600	371239833	1656	1656	1656	1656	516
484	20231025	113500	370385337	1657	1657	1657	1657	516
485	20231025	113400	369530325	1658	1658	1658	1658	1484
486	20231025	113300	367069853	1660	1660	1660	1660	0
487	20231025	113200	367069853	1660	1660	1660	1660	0
488	20231025	113100	367069853	1660	1660	1660	1660	0
489	20231025	113000	367069853	1660	1661	1661	1660	3
490	20231025	112900	367064872	1660	1660	1660	1660	114
491	20231025	112800	366875632	1660	1660	1660	1660	0
492	20231025	112700	366875632	1660	1660	1660	1660	0
493	20231025	112600	366875632	1660	1660	1660	1660	800
494	20231025	112500	365547632	1664	1664	1664	1664	60
495	20231025	112400	365447792	1664	1664	1664	1664	406
496	20231025	112300	364772208	1665	1665	1665	1665	0
497	20231025	112200	364772208	1665	1664	1665	1664	3433
498	20231025	112100	359059022	1664	1664	1664	1664	0
499	20231025	112000	359059022	1664	1664	1664	1664	0
500	20231025	111900	359059022	1664	1664	1664	1664	1
501	20231025	111800	359057358	1664	1664	1664	1664	0
502	20231025	111700	359057358	1664	1664	1664	1664	0
503	20231025	111600	359057358	1664	1664	1664	1664	0
504	20231025	111500	359057358	1664	1664	1664	1664	0
505	20231025	111400	359057358	1664	1664	1664	1664	0
506	20231025	111300	359057358	1664	1664	1664	1660	370
507	20231025	111200	358442878	1664	1665	1665	1664	120
508	20231025	111100	358243197	1665	1665	1666	1665	4101
509	20231025	111000	351414728	1665	1665	1665	1665	0
510	20231025	110900	351414728	1665	1665	1665	1665	23
511	20231025	110800	351376433	1665	1665	1665	1665	182
512	20231025	110700	351073403	1665	1665	1665	1665	0
513	20231025	110600	351073403	1665	1665	1665	1665	818
514	20231025	110500	349711433	1664	1664	1664	1664	0
515	20231025	110400	349711433	1664	1664	1664	1664	481
516	20231025	110300	348911049	1664	1664	1664	1664	19
517	20231025	110200	348879433	1664	1665	1665	1664	396
518	20231025	110100	348220437	1665	1665	1665	1665	300
519	20231025	110000	347720937	1665	1669	1669	1665	1956
520	20231025	105900	344457745	1669	1666	1669	1666	24157
521	20231025	105800	304170794	1665	1664	1665	1664	1934
522	20231025	105700	300951321	1664	1664	1664	1664	0
523	20231025	105600	300951321	1664	1664	1664	1664	331
524	20231025	105500	300400537	1664	1664	1664	1664	0
525	20231025	105400	300400537	1664	1664	1664	1664	0
526	20231025	105300	300400537	1664	1664	1664	1664	0
527	20231025	105200	300400537	1664	1664	1664	1664	0
528	20231025	105100	300400537	1664	1664	1664	1664	599
529	20231025	105000	299403801	1664	1664	1664	1664	0
530	20231025	104900	299403801	1664	1663	1664	1663	1500
531	20231025	104800	296908460	1664	1664	1664	1664	0
532	20231025	104700	296908460	1664	1664	1664	1664	0
533	20231025	104600	296908460	1664	1664	1664	1664	0
534	20231025	104500	296908460	1664	1664	1664	1663	6459
535	20231025	104400	286165684	1664	1663	1664	1663	1260
536	20231025	104300	284069200	1661	1661	1661	1661	100
537	20231025	104200	283903100	1655	1663	1664	1655	2455
538	20231025	104100	279822690	1661	1661	1661	1661	0
539	20231025	104000	279822690	1661	1657	1661	1657	10487
540	20231025	103900	262424101	1654	1654	1654	1654	106
541	20231025	103800	262248777	1654	1655	1655	1654	400
542	20231025	103700	261586977	1654	1654	1654	1654	0
543	20231025	103600	261586977	1654	1653	1655	1653	843
544	20231025	103500	260193257	1653	1657	1657	1653	471
545	20231025	103400	259414241	1654	1654	1654	1654	17
546	20231025	103300	259386123	1654	1654	1654	1654	317
547	20231025	103200	258861805	1654	1654	1654	1654	111
548	20231025	103100	258678211	1654	1654	1654	1654	16
549	20231025	103000	258651747	1654	1654	1654	1654	4137
550	20231025	102900	251809149	1654	1656	1656	1654	5786
551	20231025	102800	242239043	1657	1657	1657	1657	0
552	20231025	102700	242239043	1657	1657	1657	1657	5
553	20231025	102600	242230758	1656	1656	1656	1656	7
554	20231025	102500	242219166	1656	1656	1656	1656	0
555	20231025	102400	242219166	1656	1656	1656	1656	1000
556	20231025	102300	240563166	1656	1656	1656	1656	1
557	20231025	102200	240561510	1656	1656	1656	1656	0
558	20231025	102100	240561510	1656	1656	1656	1656	3901
559	20231025	102000	234101454	1656	1656	1656	1656	1564
560	20231025	101900	231511470	1656	1657	1657	1656	1000
561	20231025	101800	229855442	1657	1657	1657	1657	514
562	20231025	101700	229003744	1659	1658	1659	1658	732
563	20231025	101600	227789674	1658	1658	1658	1658	733
564	20231025	101500	226574360	1658	1658	1658	1658	140
565	20231025	101400	226342240	1655	1657	1657	1655	11
566	20231025	101300	226324015	1655	1655	1655	1655	0
567	20231025	101200	226324015	1655	1655	1655	1655	1
568	20231025	101100	226322360	1655	1655	1655	1655	54
569	20231025	101000	226232990	1652	1652	1652	1652	0
570	20231025	100900	226232990	1652	1652	1652	1652	0
571	20231025	100800	226232990	1652	1661	1661	1652	10718
572	20231025	100700	208523006	1664	1664	1664	1664	1000
573	20231025	100600	206859006	1664	1664	1664	1664	25
574	20231025	100500	206817406	1664	1662	1664	1662	3512
575	20231025	100400	200976730	1662	1662	1662	1662	1
576	20231025	100300	200975068	1660	1660	1660	1660	1
577	20231025	100200	200973408	1660	1660	1660	1660	564
578	20231025	100100	200037168	1660	1660	1660	1660	125
579	20231025	100000	199829668	1660	1662	1662	1660	364
580	20231025	095900	199224721	1662	1662	1664	1662	3276
581	20231025	095800	193777988	1662	1653	1662	1653	31784
582	20231025	095700	141090421	1653	1650	1653	1650	995
583	20231025	095600	139446613	1650	1650	1650	1650	0
584	20231025	095500	139446613	1650	1650	1650	1650	0
585	20231025	095400	139446613	1650	1650	1650	1650	461
586	20231025	095300	138685963	1650	1652	1652	1650	327
587	20231025	095200	138146057	1651	1652	1652	1651	108
588	20231025	095100	137967649	1651	1654	1654	1651	3790
589	20231025	095000	131705816	1654	1655	1659	1654	3061
590	20231025	094900	126637784	1655	1656	1656	1655	1407
591	20231025	094800	124309103	1657	1656	1657	1655	680
592	20231025	094700	123182887	1654	1653	1654	1653	1202
593	20231025	094600	121195380	1653	1653	1653	1653	300
594	20231025	094500	120699480	1652	1654	1656	1652	6383
595	20231025	094400	110144093	1651	1651	1651	1650	5020
596	20231025	094300	101856078	1651	1650	1655	1650	2039
597	20231025	094200	98487212	1650	1650	1650	1648	699
598	20231025	094100	97334233	1648	1654	1654	1648	1105
599	20231025	094000	95511013	1654	1648	1654	1648	4410
600	20231025	093900	88227829	1651	1648	1651	1648	3053
601	20231025	093800	83196455	1648	1650	1650	1648	977
602	20231025	093700	81585433	1653	1649	1653	1649	603
603	20231025	093600	80590628	1649	1648	1654	1648	5990
604	20231025	093500	70705674	1647	1647	1647	1647	501
605	20231025	093400	69880527	1647	1646	1648	1646	769
606	20231025	093300	68614054	1645	1645	1645	1645	839
607	20231025	093200	67233899	1646	1640	1646	1636	4237
608	20231025	093100	60274614	1641	1641	1641	1641	15
609	20231025	093000	60249999	1641	1641	1641	1641	0
610	20231025	092900	60249999	1641	1641	1641	1641	492
611	20231025	092800	59442627	1641	1641	1641	1641	5237
612	20231025	092700	50848710	1639	1639	1639	1639	8
613	20231025	092600	50835598	1641	1641	1641	1640	1475
614	20231025	092500	48415765	1640	1640	1640	1640	0
615	20231025	092400	48415765	1640	1640	1640	1640	1166
616	20231025	092300	46503525	1640	1636	1641	1636	8216
617	20231025	092200	33038545	1634	1631	1635	1631	2085
618	20231025	092100	29633929	1631	1628	1631	1628	1139
619	20231025	092000	27776247	1628	1628	1628	1628	17
620	20231025	091900	27748571	1629	1629	1629	1629	0
621	20231025	091800	27748571	1629	1627	1629	1627	741
622	20231025	091700	26542664	1627	1625	1627	1625	544
623	20231025	091600	25657976	1624	1627	1627	1624	2289
624	20231025	091500	21938649	1626	1631	1631	1626	601
625	20231025	091400	20961115	1628	1628	1628	1628	0
626	20231025	091300	20961115	1628	1628	1628	1627	519
627	20231025	091200	20116616	1626	1631	1631	1626	365
628	20231025	091100	19521391	1630	1627	1630	1627	1483
629	20231025	091000	17106082	1626	1626	1626	1626	5
630	20231025	090900	17097952	1626	1620	1626	1620	2808
631	20231025	090800	12536697	1621	1620	1621	1620	140
632	20231025	090700	12309807	1621	1621	1621	1621	4
633	20231025	090600	12303323	1615	1616	1621	1615	104
634	20231025	090500	12135255	1624	1620	1624	1617	331
635	20231025	090400	11599667	1624	1624	1624	1624	2
636	20231025	090300	11596419	1624	1624	1624	1624	2
637	20231025	090200	11593171	1620	1624	1624	1620	49
638	20231025	090100	11513787	1620	1621	1623	1620	905
639	20231025	090000	10047250	1620	1620	1621	1620	6202