KissMeData/290660/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203800	120925162	1167	1167	1167	1167	1113
3	20231027	203700	120925162	1167	1167	1167	1167	0
4	20231027	203600	120925162	1167	1167	1167	1167	0
5	20231027	203500	120925162	1167	1167	1167	1167	0
6	20231027	203400	120925162	1167	1167	1167	1167	0
7	20231027	203300	120925162	1167	1167	1167	1167	0
8	20231027	203200	120925162	1167	1167	1167	1167	0
9	20231027	203100	120925162	1167	1167	1167	1167	0
10	20231027	203000	120925162	1167	1167	1167	1167	0
11	20231027	202900	120925162	1167	1167	1167	1167	0
12	20231027	202800	120925162	1167	1167	1167	1167	0
13	20231027	202700	120925162	1167	1167	1167	1167	0
14	20231027	202600	120925162	1167	1167	1167	1167	0
15	20231027	202500	120925162	1167	1167	1167	1167	0
16	20231027	202400	120925162	1167	1167	1167	1167	0
17	20231027	202300	120925162	1167	1167	1167	1167	0
18	20231027	202200	120925162	1167	1167	1167	1167	0
19	20231027	202100	120925162	1167	1167	1167	1167	0
20	20231027	202000	120925162	1167	1167	1167	1167	0
21	20231027	201900	120925162	1167	1167	1167	1167	0
22	20231027	201800	120925162	1167	1167	1167	1167	0
23	20231027	201700	120925162	1167	1167	1167	1167	0
24	20231027	201600	120925162	1167	1167	1167	1167	0
25	20231027	201500	120925162	1167	1167	1167	1167	0
26	20231027	201400	120925162	1167	1167	1167	1167	0
27	20231027	201300	120925162	1167	1167	1167	1167	0
28	20231027	201200	120925162	1167	1167	1167	1167	0
29	20231027	201100	120925162	1167	1167	1167	1167	0
30	20231027	201000	120925162	1167	1167	1167	1167	0
31	20231027	200900	120925162	1167	1167	1167	1167	0
32	20231027	200800	120925162	1167	1167	1167	1167	1113
33	20231027	200700	120925162	1167	1167	1167	1167	0
34	20231027	200600	120925162	1167	1167	1167	1167	0
35	20231027	200500	120925162	1167	1167	1167	1167	0
36	20231027	200400	120925162	1167	1167	1167	1167	0
37	20231027	200300	120925162	1167	1167	1167	1167	0
38	20231027	200200	120925162	1167	1167	1167	1167	0
39	20231027	200100	120925162	1167	1167	1167	1167	0
40	20231027	200000	120925162	1167	1167	1167	1167	0
41	20231027	195900	120925162	1167	1167	1167	1167	0
42	20231027	195800	120925162	1167	1167	1167	1167	0
43	20231027	195700	120925162	1167	1167	1167	1167	0
44	20231027	195600	120925162	1167	1167	1167	1167	0
45	20231027	195500	120925162	1167	1167	1167	1167	0
46	20231027	195400	120925162	1167	1167	1167	1167	0
47	20231027	195300	120925162	1167	1167	1167	1167	0
48	20231027	195200	120925162	1167	1167	1167	1167	0
49	20231027	195100	120925162	1167	1167	1167	1167	0
50	20231027	195000	120925162	1167	1167	1167	1167	0
51	20231027	194900	120925162	1167	1167	1167	1167	0
52	20231027	194800	120925162	1167	1167	1167	1167	0
53	20231027	194700	120925162	1167	1167	1167	1167	0
54	20231027	194600	120925162	1167	1167	1167	1167	0
55	20231027	194500	120925162	1167	1167	1167	1167	0
56	20231027	194400	120925162	1167	1167	1167	1167	0
57	20231027	194300	120925162	1167	1167	1167	1167	0
58	20231027	194200	120925162	1167	1167	1167	1167	0
59	20231027	194100	120925162	1167	1167	1167	1167	0
60	20231027	194000	120925162	1167	1167	1167	1167	0
61	20231027	193900	120925162	1167	1167	1167	1167	0
62	20231027	193800	120925162	1167	1167	1167	1167	1113
63	20231027	193700	120925162	1167	1167	1167	1167	0
64	20231027	193600	120925162	1167	1167	1167	1167	0
65	20231027	193500	120925162	1167	1167	1167	1167	0
66	20231027	193400	120925162	1167	1167	1167	1167	0
67	20231027	193300	120925162	1167	1167	1167	1167	0
68	20231027	193200	120925162	1167	1167	1167	1167	0
69	20231027	193100	120925162	1167	1167	1167	1167	0
70	20231027	193000	120925162	1167	1167	1167	1167	0
71	20231027	192900	120925162	1167	1167	1167	1167	0
72	20231027	192800	120925162	1167	1167	1167	1167	0
73	20231027	192700	120925162	1167	1167	1167	1167	0
74	20231027	192600	120925162	1167	1167	1167	1167	0
75	20231027	192500	120925162	1167	1167	1167	1167	0
76	20231027	192400	120925162	1167	1167	1167	1167	0
77	20231027	192300	120925162	1167	1167	1167	1167	0
78	20231027	192200	120925162	1167	1167	1167	1167	0
79	20231027	192100	120925162	1167	1167	1167	1167	0
80	20231027	192000	120925162	1167	1167	1167	1167	0
81	20231027	191900	120925162	1167	1167	1167	1167	0
82	20231027	191800	120925162	1167	1167	1167	1167	0
83	20231027	191700	120925162	1167	1167	1167	1167	0
84	20231027	191600	120925162	1167	1167	1167	1167	0
85	20231027	191500	120925162	1167	1167	1167	1167	0
86	20231027	191400	120925162	1167	1167	1167	1167	0
87	20231027	191300	120925162	1167	1167	1167	1167	0
88	20231027	191200	120925162	1167	1167	1167	1167	0
89	20231027	191100	120925162	1167	1167	1167	1167	0
90	20231027	191000	120925162	1167	1167	1167	1167	0
91	20231027	190900	120925162	1167	1167	1167	1167	0
92	20231027	190800	120925162	1167	1167	1167	1167	1113
93	20231027	190700	120925162	1167	1167	1167	1167	0
94	20231027	190600	120925162	1167	1167	1167	1167	0
95	20231027	190500	120925162	1167	1167	1167	1167	0
96	20231027	190400	120925162	1167	1167	1167	1167	0
97	20231027	190300	120925162	1167	1167	1167	1167	0
98	20231027	190200	120925162	1167	1167	1167	1167	0
99	20231027	190100	120925162	1167	1167	1167	1167	0
100	20231027	190000	120925162	1167	1167	1167	1167	0
101	20231027	185900	120925162	1167	1167	1167	1167	0
102	20231027	185800	120925162	1167	1167	1167	1167	0
103	20231027	185700	120925162	1167	1167	1167	1167	0
104	20231027	185600	120925162	1167	1167	1167	1167	0
105	20231027	185500	120925162	1167	1167	1167	1167	0
106	20231027	185400	120925162	1167	1167	1167	1167	0
107	20231027	185300	120925162	1167	1167	1167	1167	0
108	20231027	185200	120925162	1167	1167	1167	1167	0
109	20231027	185100	120925162	1167	1167	1167	1167	0
110	20231027	185000	120925162	1167	1167	1167	1167	0
111	20231027	184900	120925162	1167	1167	1167	1167	0
112	20231027	184800	120925162	1167	1167	1167	1167	0
113	20231027	184700	120925162	1167	1167	1167	1167	0
114	20231027	184600	120925162	1167	1167	1167	1167	0
115	20231027	184500	120925162	1167	1167	1167	1167	0
116	20231027	184400	120925162	1167	1167	1167	1167	0
117	20231027	184300	120925162	1167	1167	1167	1167	0
118	20231027	184200	120925162	1167	1167	1167	1167	0
119	20231027	184100	120925162	1167	1167	1167	1167	0
120	20231027	184000	120925162	1167	1167	1167	1167	0
121	20231027	183900	120925162	1167	1167	1167	1167	0
122	20231027	183800	120925162	1167	1167	1167	1167	1113
123	20231027	183700	120925162	1167	1167	1167	1167	0
124	20231027	183600	120925162	1167	1167	1167	1167	0
125	20231027	183500	120925162	1167	1167	1167	1167	0
126	20231027	183400	120925162	1167	1167	1167	1167	0
127	20231027	183300	120925162	1167	1167	1167	1167	0
128	20231027	183200	120925162	1167	1167	1167	1167	0
129	20231027	183100	120925162	1167	1167	1167	1167	0
130	20231027	183000	120925162	1167	1167	1167	1167	0
131	20231027	182900	120925162	1167	1167	1167	1167	0
132	20231027	182800	120925162	1167	1167	1167	1167	0
133	20231027	182700	120925162	1167	1167	1167	1167	0
134	20231027	182600	120925162	1167	1167	1167	1167	0
135	20231027	182500	120925162	1167	1167	1167	1167	0
136	20231027	182400	120925162	1167	1167	1167	1167	0
137	20231027	182300	120925162	1167	1167	1167	1167	0
138	20231027	182200	120925162	1167	1167	1167	1167	0
139	20231027	182100	120925162	1167	1167	1167	1167	0
140	20231027	182000	120925162	1167	1167	1167	1167	0
141	20231027	181900	120925162	1167	1167	1167	1167	0
142	20231027	181800	120925162	1167	1167	1167	1167	0
143	20231027	181700	120925162	1167	1167	1167	1167	0
144	20231027	181600	120925162	1167	1167	1167	1167	0
145	20231027	181500	120925162	1167	1167	1167	1167	0
146	20231027	181400	120925162	1167	1167	1167	1167	0
147	20231027	181300	120925162	1167	1167	1167	1167	0
148	20231027	181200	120925162	1167	1167	1167	1167	0
149	20231027	181100	120925162	1167	1167	1167	1167	0
150	20231027	181000	120925162	1167	1167	1167	1167	0
151	20231027	180900	120925162	1167	1167	1167	1167	0
152	20231027	180800	120925162	1167	1167	1167	1167	1113
153	20231027	180700	120925162	1167	1167	1167	1167	0
154	20231027	180600	120925162	1167	1167	1167	1167	0
155	20231027	180500	120925162	1167	1167	1167	1167	0
156	20231027	180400	120925162	1167	1167	1167	1167	0
157	20231027	180300	120925162	1167	1167	1167	1167	0
158	20231027	180200	120925162	1167	1167	1167	1167	0
159	20231027	180100	120925162	1167	1167	1167	1167	0
160	20231027	180000	120925162	1167	1167	1167	1167	0
161	20231027	175900	120925162	1167	1167	1167	1167	0
162	20231027	175800	120925162	1167	1167	1167	1167	0
163	20231027	175700	120925162	1167	1167	1167	1167	0
164	20231027	175600	120925162	1167	1167	1167	1167	0
165	20231027	175500	120925162	1167	1167	1167	1167	0
166	20231027	175400	120925162	1167	1167	1167	1167	0
167	20231027	175300	120925162	1167	1167	1167	1167	0
168	20231027	175200	120925162	1167	1167	1167	1167	0
169	20231027	175100	120925162	1167	1167	1167	1167	0
170	20231027	175000	120925162	1167	1167	1167	1167	0
171	20231027	174900	120925162	1167	1167	1167	1167	0
172	20231027	174800	120925162	1167	1167	1167	1167	0
173	20231027	174700	120925162	1167	1167	1167	1167	0
174	20231027	174600	120925162	1167	1167	1167	1167	0
175	20231027	174500	120925162	1167	1167	1167	1167	0
176	20231027	174400	120925162	1167	1167	1167	1167	0
177	20231027	174300	120925162	1167	1167	1167	1167	0
178	20231027	174200	120925162	1167	1167	1167	1167	0
179	20231027	174100	120925162	1167	1167	1167	1167	0
180	20231027	174000	120925162	1167	1167	1167	1167	0
181	20231027	173900	120925162	1167	1167	1167	1167	0
182	20231027	173800	120925162	1167	1167	1167	1167	1113
183	20231027	173700	120925162	1167	1167	1167	1167	0
184	20231027	173600	120925162	1167	1167	1167	1167	0
185	20231027	173500	120925162	1167	1167	1167	1167	0
186	20231027	173400	120925162	1167	1167	1167	1167	0
187	20231027	173300	120925162	1167	1167	1167	1167	0
188	20231027	173200	120925162	1167	1167	1167	1167	0
189	20231027	173100	120925162	1167	1167	1167	1167	0
190	20231027	173000	120925162	1167	1167	1167	1167	0
191	20231027	172900	120925162	1167	1167	1167	1167	0
192	20231027	172800	120925162	1167	1167	1167	1167	0
193	20231027	172700	120925162	1167	1167	1167	1167	0
194	20231027	172600	120925162	1167	1167	1167	1167	0
195	20231027	172500	120925162	1167	1167	1167	1167	0
196	20231027	172400	120925162	1167	1167	1167	1167	0
197	20231027	172300	120925162	1167	1167	1167	1167	0
198	20231027	172200	120925162	1167	1167	1167	1167	0
199	20231027	172100	120925162	1167	1167	1167	1167	0
200	20231027	172000	120925162	1167	1167	1167	1167	0
201	20231027	171900	120925162	1167	1167	1167	1167	0
202	20231027	171800	120925162	1167	1167	1167	1167	0
203	20231027	171700	120925162	1167	1167	1167	1167	0
204	20231027	171600	120925162	1167	1167	1167	1167	0
205	20231027	171500	120925162	1167	1167	1167	1167	0
206	20231027	171400	120925162	1167	1167	1167	1167	0
207	20231027	171300	120925162	1167	1167	1167	1167	0
208	20231027	171200	120925162	1167	1167	1167	1167	0
209	20231027	171100	120925162	1167	1167	1167	1167	0
210	20231027	171000	120925162	1167	1167	1167	1167	0
211	20231027	170900	120925162	1167	1167	1167	1167	0
212	20231027	170800	120925162	1167	1167	1167	1167	1113
213	20231027	170700	120925162	1167	1167	1167	1167	0
214	20231027	170600	120925162	1167	1167	1167	1167	0
215	20231027	170500	120925162	1167	1167	1167	1167	0
216	20231027	170400	120925162	1167	1167	1167	1167	0
217	20231027	170300	120925162	1167	1167	1167	1167	0
218	20231027	170200	120925162	1167	1167	1167	1167	0
219	20231027	170100	120925162	1167	1167	1167	1167	0
220	20231027	170000	120925162	1167	1167	1167	1167	0
221	20231027	165900	120925162	1167	1167	1167	1167	0
222	20231027	165800	120925162	1167	1167	1167	1167	0
223	20231027	165700	120925162	1167	1167	1167	1167	0
224	20231027	165600	120925162	1167	1167	1167	1167	0
225	20231027	165500	120925162	1167	1167	1167	1167	0
226	20231027	165400	120925162	1167	1167	1167	1167	0
227	20231027	165300	120925162	1167	1167	1167	1167	0
228	20231027	165200	120925162	1167	1167	1167	1167	0
229	20231027	165100	120925162	1167	1167	1167	1167	0
230	20231027	165000	120925162	1167	1167	1167	1167	0
231	20231027	164900	120925162	1167	1167	1167	1167	0
232	20231027	164800	120925162	1167	1167	1167	1167	0
233	20231027	164700	120925162	1167	1167	1167	1167	0
234	20231027	164600	120925162	1167	1167	1167	1167	0
235	20231027	164500	120925162	1167	1167	1167	1167	0
236	20231027	164400	120925162	1167	1167	1167	1167	0
237	20231027	164300	120925162	1167	1167	1167	1167	0
238	20231027	164200	120925162	1167	1167	1167	1167	0
239	20231027	164100	120925162	1167	1167	1167	1167	0
240	20231027	164000	120925162	1167	1167	1167	1167	0
241	20231027	163900	120925162	1167	1167	1167	1167	0
242	20231027	163800	120925162	1167	1167	1167	1167	1113
243	20231027	163700	120925162	1167	1167	1167	1167	0
244	20231027	163600	120925162	1167	1167	1167	1167	0
245	20231027	163500	120925162	1167	1167	1167	1167	0
246	20231027	163400	120925162	1167	1167	1167	1167	0
247	20231027	163300	120925162	1167	1167	1167	1167	0
248	20231027	163200	120925162	1167	1167	1167	1167	0
249	20231027	163100	120925162	1167	1167	1167	1167	0
250	20231027	163000	120925162	1167	1167	1167	1167	0
251	20231027	162900	120925162	1167	1167	1167	1167	0
252	20231027	162800	120925162	1167	1167	1167	1167	0
253	20231027	162700	120925162	1167	1167	1167	1167	0
254	20231027	162600	120925162	1167	1167	1167	1167	0
255	20231027	162500	120925162	1167	1167	1167	1167	0
256	20231027	162400	120925162	1167	1167	1167	1167	0
257	20231027	162300	120925162	1167	1167	1167	1167	0
258	20231027	162200	120925162	1167	1167	1167	1167	0
259	20231027	162100	120925162	1167	1167	1167	1167	0
260	20231027	162000	120925162	1167	1167	1167	1167	0
261	20231027	161900	120925162	1167	1167	1167	1167	0
262	20231027	161800	120925162	1167	1167	1167	1167	0
263	20231027	161700	120925162	1167	1167	1167	1167	0
264	20231027	161600	120925162	1167	1167	1167	1167	0
265	20231027	161500	120925162	1167	1167	1167	1167	0
266	20231027	161400	120925162	1167	1167	1167	1167	0
267	20231027	161300	120925162	1167	1167	1167	1167	0
268	20231027	161200	120925162	1167	1167	1167	1167	0
269	20231027	161100	120925162	1167	1167	1167	1167	0
270	20231027	161000	120925162	1167	1167	1167	1167	0
271	20231027	160900	120925162	1167	1167	1167	1167	0
272	20231027	160800	120925162	1167	1167	1167	1167	1113
273	20231027	160700	120925162	1167	1167	1167	1167	0
274	20231027	160600	120925162	1167	1167	1167	1167	0
275	20231027	160500	120925162	1167	1167	1167	1167	0
276	20231027	160400	120925162	1167	1167	1167	1167	0
277	20231027	160300	120925162	1167	1167	1167	1167	0
278	20231027	160200	120925162	1167	1167	1167	1167	0
279	20231027	160100	120925162	1167	1167	1167	1167	0
280	20231027	160000	120925162	1167	1167	1167	1167	0
281	20231027	155900	120925162	1167	1167	1167	1167	0
282	20231027	155800	120925162	1167	1167	1167	1167	0
283	20231027	155700	120925162	1167	1167	1167	1167	0
284	20231027	155600	120925162	1167	1167	1167	1167	0
285	20231027	155500	120925162	1167	1167	1167	1167	0
286	20231027	155400	120925162	1167	1167	1167	1167	0
287	20231027	155300	120925162	1167	1167	1167	1167	0
288	20231027	155200	120925162	1167	1167	1167	1167	0
289	20231027	155100	120925162	1167	1167	1167	1167	0
290	20231027	155000	120925162	1167	1167	1167	1167	0
291	20231027	154900	120925162	1167	1167	1167	1167	0
292	20231027	154800	120925162	1167	1167	1167	1167	0
293	20231027	154700	120925162	1167	1167	1167	1167	0
294	20231027	154600	120925162	1167	1167	1167	1167	0
295	20231027	154500	120925162	1167	1167	1167	1167	0
296	20231027	154400	120925162	1167	1167	1167	1167	0
297	20231027	154300	120925162	1167	1167	1167	1167	0
298	20231027	154200	120925162	1167	1167	1167	1167	0
299	20231027	154100	120925162	1167	1167	1167	1167	0
300	20231027	154000	120925162	1167	1167	1167	1167	0
301	20231027	153900	120925162	1167	1167	1167	1167	0
302	20231027	153800	120925162	1167	1167	1167	1167	1113
303	20231027	153700	120925162	1167	1167	1167	1167	0
304	20231027	153600	120925162	1167	1167	1167	1167	0
305	20231027	153500	120925162	1167	1167	1167	1167	0
306	20231027	153400	120925162	1167	1167	1167	1167	0
307	20231027	153300	120925162	1167	1167	1167	1167	0
308	20231027	153200	120925162	1167	1167	1167	1167	0
309	20231027	153100	120925162	1167	1167	1167	1167	0
310	20231027	153000	120925162	1167	1167	1167	1167	1113
311	20231027	152900	119626291	1168	1168	1168	1168	0
312	20231027	152800	119626291	1168	1168	1168	1168	0
313	20231027	152700	119626291	1168	1168	1168	1168	0
314	20231027	152600	119626291	1168	1168	1168	1168	0
315	20231027	152500	119626291	1168	1168	1168	1168	0
316	20231027	152400	119626291	1168	1168	1168	1168	0
317	20231027	152300	119626291	1168	1168	1168	1168	0
318	20231027	152200	119626291	1168	1168	1168	1168	0
319	20231027	152100	119626291	1168	1168	1168	1168	0
320	20231027	152000	119626291	1168	1168	1168	1168	0
321	20231027	151900	119626291	1168	1168	1168	1164	1031
322	20231027	151800	118425721	1170	1170	1170	1170	0
323	20231027	151700	118425721	1170	1170	1170	1170	76
324	20231027	151600	118336801	1171	1171	1171	1171	0
325	20231027	151500	118336801	1171	1171	1171	1171	31
326	20231027	151400	118300500	1170	1170	1170	1170	0
327	20231027	151300	118300500	1170	1170	1170	1170	24
328	20231027	151200	118272420	1171	1171	1171	1171	0
329	20231027	151100	118272420	1171	1171	1171	1171	0
330	20231027	151000	118272420	1171	1171	1171	1171	815
331	20231027	150900	117318055	1171	1171	1171	1171	1
332	20231027	150800	117316884	1171	1171	1171	1171	0
333	20231027	150700	117316884	1171	1174	1174	1171	225
334	20231027	150600	117053367	1174	1174	1174	1174	0
335	20231027	150500	117053367	1174	1174	1174	1174	1
336	20231027	150400	117052193	1172	1172	1172	1172	0
337	20231027	150300	117052193	1172	1172	1172	1172	0
338	20231027	150200	117052193	1172	1172	1172	1172	0
339	20231027	150100	117052193	1172	1171	1172	1171	6
340	20231027	150000	117045166	1171	1170	1171	1170	154
341	20231027	145900	116864833	1170	1170	1170	1170	0
342	20231027	145800	116864833	1170	1170	1170	1170	0
343	20231027	145700	116864833	1170	1170	1170	1170	0
344	20231027	145600	116864833	1170	1170	1170	1170	0
345	20231027	145500	116864833	1170	1170	1170	1170	0
346	20231027	145400	116864833	1170	1170	1170	1170	50
347	20231027	145300	116806333	1170	1170	1170	1170	0
348	20231027	145200	116806333	1170	1170	1170	1170	0
349	20231027	145100	116806333	1170	1170	1170	1170	0
350	20231027	145000	116806333	1170	1170	1170	1170	30
351	20231027	144900	116771233	1165	1166	1166	1165	5
352	20231027	144800	116765405	1173	1173	1173	1173	51
353	20231027	144700	116705582	1167	1167	1167	1167	0
354	20231027	144600	116705582	1167	1167	1167	1167	0
355	20231027	144500	116705582	1167	1167	1167	1167	0
356	20231027	144400	116705582	1167	1167	1167	1167	0
357	20231027	144300	116705582	1167	1168	1168	1167	100
358	20231027	144200	116588881	1167	1167	1167	1167	761
359	20231027	144100	115700794	1165	1165	1165	1165	856
360	20231027	144000	114703554	1166	1166	1166	1166	121
361	20231027	143900	114562468	1167	1167	1167	1167	10
362	20231027	143800	114550798	1167	1167	1167	1167	932
363	20231027	143700	113463154	1168	1168	1168	1168	0
364	20231027	143600	113463154	1168	1168	1168	1168	957
365	20231027	143500	112345378	1169	1169	1169	1169	0
366	20231027	143400	112345378	1169	1169	1169	1169	10
367	20231027	143300	112333688	1169	1169	1169	1169	0
368	20231027	143200	112333688	1169	1169	1169	1169	0
369	20231027	143100	112333688	1169	1169	1169	1169	0
370	20231027	143000	112333688	1169	1169	1169	1169	121
371	20231027	142900	112192239	1174	1174	1174	1174	0
372	20231027	142800	112192239	1174	1174	1174	1174	0
373	20231027	142700	112192239	1174	1174	1174	1174	0
374	20231027	142600	112192239	1174	1174	1174	1174	33
375	20231027	142500	112153497	1174	1174	1174	1174	20
376	20231027	142400	112130017	1174	1174	1174	1174	0
377	20231027	142300	112130017	1174	1174	1174	1174	5
378	20231027	142200	112124147	1167	1167	1167	1167	0
379	20231027	142100	112124147	1167	1167	1167	1167	0
380	20231027	142000	112124147	1167	1167	1167	1167	0
381	20231027	141900	112124147	1167	1167	1167	1167	0
382	20231027	141800	112124147	1167	1167	1167	1167	1
383	20231027	141700	112122980	1167	1167	1167	1167	0
384	20231027	141600	112122980	1167	1167	1167	1167	0
385	20231027	141500	112122980	1167	1169	1169	1167	1571
386	20231027	141400	110289236	1169	1169	1169	1169	0
387	20231027	141300	110289236	1169	1169	1169	1169	0
388	20231027	141200	110289236	1169	1169	1169	1169	0
389	20231027	141100	110289236	1169	1173	1173	1169	3000
390	20231027	141000	106779931	1174	1174	1174	1174	0
391	20231027	140900	106779931	1174	1174	1174	1174	0
392	20231027	140800	106779931	1174	1174	1174	1174	0
393	20231027	140700	106779931	1174	1174	1174	1174	0
394	20231027	140600	106779931	1174	1174	1174	1174	0
395	20231027	140500	106779931	1174	1174	1174	1174	0
396	20231027	140400	106779931	1174	1174	1174	1174	0
397	20231027	140300	106779931	1174	1175	1175	1174	68
398	20231027	140200	106700097	1174	1174	1174	1174	0
399	20231027	140100	106700097	1174	1174	1174	1174	0
400	20231027	140000	106700097	1174	1174	1174	1174	0
401	20231027	135900	106700097	1174	1174	1174	1174	0
402	20231027	135800	106700097	1174	1174	1174	1174	0
403	20231027	135700	106700097	1174	1174	1174	1174	0
404	20231027	135600	106700097	1174	1174	1174	1174	0
405	20231027	135500	106700097	1174	1174	1174	1174	0
406	20231027	135400	106700097	1174	1174	1174	1174	0
407	20231027	135300	106700097	1174	1174	1174	1174	0
408	20231027	135200	106700097	1174	1174	1174	1174	0
409	20231027	135100	106700097	1174	1174	1174	1174	0
410	20231027	135000	106700097	1174	1174	1174	1174	0
411	20231027	134900	106700097	1174	1174	1174	1174	0
412	20231027	134800	106700097	1174	1174	1174	1174	0
413	20231027	134700	106700097	1174	1174	1174	1174	0
414	20231027	134600	106700097	1174	1174	1174	1174	0
415	20231027	134500	106700097	1174	1175	1175	1174	896
416	20231027	134400	105648186	1174	1174	1174	1174	0
417	20231027	134300	105648186	1174	1174	1174	1174	0
418	20231027	134200	105648186	1174	1174	1174	1174	0
419	20231027	134100	105648186	1174	1176	1176	1174	184
420	20231027	134000	105432125	1178	1178	1178	1178	7
421	20231027	133900	105423879	1178	1177	1178	1175	608
422	20231027	133800	104709013	1178	1178	1178	1178	0
423	20231027	133700	104709013	1178	1178	1178	1178	0
424	20231027	133600	104709013	1178	1178	1178	1178	0
425	20231027	133500	104709013	1178	1178	1178	1178	0
426	20231027	133400	104709013	1178	1178	1178	1178	0
427	20231027	133300	104709013	1178	1178	1178	1178	0
428	20231027	133200	104709013	1178	1178	1178	1178	0
429	20231027	133100	104709013	1178	1182	1182	1178	720
430	20231027	133000	103860551	1186	1186	1186	1186	0
431	20231027	132900	103860551	1186	1186	1186	1186	0
432	20231027	132800	103860551	1186	1186	1186	1186	0
433	20231027	132700	103860551	1186	1186	1186	1186	0
434	20231027	132600	103860551	1186	1186	1186	1186	0
435	20231027	132500	103860551	1186	1185	1186	1185	60
436	20231027	132400	103789392	1186	1186	1186	1186	0
437	20231027	132300	103789392	1186	1186	1186	1186	0
438	20231027	132200	103789392	1186	1186	1186	1186	0
439	20231027	132100	103789392	1186	1186	1186	1186	0
440	20231027	132000	103789392	1186	1186	1186	1186	0
441	20231027	131900	103789392	1186	1186	1186	1186	0
442	20231027	131800	103789392	1186	1185	1186	1185	3000
443	20231027	131700	100231402	1183	1183	1183	1183	44
444	20231027	131600	100179350	1183	1183	1183	1183	0
445	20231027	131500	100179350	1183	1183	1183	1183	0
446	20231027	131400	100179350	1183	1183	1183	1183	0
447	20231027	131300	100179350	1183	1183	1183	1183	0
448	20231027	131200	100179350	1183	1183	1183	1183	0
449	20231027	131100	100179350	1183	1183	1183	1183	0
450	20231027	131000	100179350	1183	1183	1183	1183	0
451	20231027	130900	100179350	1183	1183	1183	1183	0
452	20231027	130800	100179350	1183	1183	1183	1183	0
453	20231027	130700	100179350	1183	1183	1183	1183	0
454	20231027	130600	100179350	1183	1183	1183	1183	0
455	20231027	130500	100179350	1183	1183	1183	1183	0
456	20231027	130400	100179350	1183	1183	1183	1183	0
457	20231027	130300	100179350	1183	1183	1183	1183	0
458	20231027	130200	100179350	1183	1183	1183	1183	0
459	20231027	130100	100179350	1183	1183	1183	1183	0
460	20231027	130000	100179350	1183	1183	1183	1183	0
461	20231027	125900	100179350	1183	1190	1190	1183	6232
462	20231027	125800	92789033	1195	1195	1195	1195	0
463	20231027	125700	92789033	1195	1195	1195	1195	0
464	20231027	125600	92789033	1195	1195	1195	1195	0
465	20231027	125500	92789033	1195	1195	1195	1195	0
466	20231027	125400	92789033	1195	1195	1195	1195	44
467	20231027	125300	92736453	1193	1193	1193	1193	0
468	20231027	125200	92736453	1193	1193	1193	1193	0
469	20231027	125100	92736453	1193	1193	1193	1193	263
470	20231027	125000	92422694	1193	1193	1193	1193	0
471	20231027	124900	92422694	1193	1193	1193	1193	0
472	20231027	124800	92422694	1193	1193	1193	1193	0
473	20231027	124700	92422694	1193	1193	1193	1193	0
474	20231027	124600	92422694	1193	1193	1193	1193	0
475	20231027	124500	92422694	1193	1193	1193	1193	0
476	20231027	124400	92422694	1193	1194	1194	1193	568
477	20231027	124300	91744503	1194	1194	1194	1194	1
478	20231027	124200	91743309	1194	1194	1194	1194	10
479	20231027	124100	91731369	1193	1193	1193	1193	1753
480	20231027	124000	89640040	1193	1196	1196	1193	1931
481	20231027	123900	87330952	1200	1200	1200	1200	1
482	20231027	123800	87329752	1198	1198	1198	1198	500
483	20231027	123700	86730752	1201	1201	1201	1201	0
484	20231027	123600	86730752	1201	1201	1201	1201	0
485	20231027	123500	86730752	1201	1201	1201	1201	0
486	20231027	123400	86730752	1201	1201	1201	1201	0
487	20231027	123300	86730752	1201	1201	1201	1201	0
488	20231027	123200	86730752	1201	1201	1201	1201	0
489	20231027	123100	86730752	1201	1201	1201	1201	2
490	20231027	123000	86728350	1201	1201	1201	1201	0
491	20231027	122900	86728350	1201	1201	1201	1201	0
492	20231027	122800	86728350	1201	1201	1201	1201	0
493	20231027	122700	86728350	1201	1201	1201	1201	0
494	20231027	122600	86728350	1201	1201	1201	1201	0
495	20231027	122500	86728350	1201	1201	1201	1201	0
496	20231027	122400	86728350	1201	1204	1204	1201	617
497	20231027	122300	85987216	1201	1201	1201	1201	0
498	20231027	122200	85987216	1201	1201	1201	1201	0
499	20231027	122100	85987216	1201	1201	1201	1201	0
500	20231027	122000	85987216	1201	1201	1201	1201	0
501	20231027	121900	85987216	1201	1201	1201	1201	0
502	20231027	121800	85987216	1201	1201	1201	1201	0
503	20231027	121700	85987216	1201	1201	1201	1201	0
504	20231027	121600	85987216	1201	1201	1201	1201	0
505	20231027	121500	85987216	1201	1201	1201	1201	22
506	20231027	121400	85960794	1201	1201	1201	1201	0
507	20231027	121300	85960794	1201	1201	1201	1201	0
508	20231027	121200	85960794	1201	1201	1201	1201	0
509	20231027	121100	85960794	1201	1201	1201	1201	0
510	20231027	121000	85960794	1201	1201	1201	1201	0
511	20231027	120900	85960794	1201	1201	1201	1201	0
512	20231027	120800	85960794	1201	1201	1201	1201	0
513	20231027	120700	85960794	1201	1200	1201	1200	1047
514	20231027	120600	84703361	1200	1200	1200	1200	0
515	20231027	120500	84703361	1200	1200	1200	1200	0
516	20231027	120400	84703361	1200	1200	1200	1200	0
517	20231027	120300	84703361	1200	1200	1200	1200	0
518	20231027	120200	84703361	1200	1200	1200	1200	0
519	20231027	120100	84703361	1200	1200	1200	1200	20
520	20231027	120000	84679361	1196	1196	1196	1196	0
521	20231027	115900	84679361	1196	1196	1196	1196	0
522	20231027	115800	84679361	1196	1196	1196	1196	0
523	20231027	115700	84679361	1196	1196	1196	1196	0
524	20231027	115600	84679361	1196	1200	1200	1196	3285
525	20231027	115500	80738501	1195	1195	1195	1195	0
526	20231027	115400	80738501	1195	1195	1195	1195	0
527	20231027	115300	80738501	1195	1195	1195	1195	0
528	20231027	115200	80738501	1195	1195	1195	1195	214
529	20231027	115100	80482771	1197	1197	1197	1197	0
530	20231027	115000	80482771	1197	1197	1197	1197	0
531	20231027	114900	80482771	1197	1198	1198	1197	100
532	20231027	114800	80363021	1190	1189	1190	1189	2164
533	20231027	114700	77787969	1189	1189	1189	1189	0
534	20231027	114600	77787969	1189	1189	1189	1189	2
535	20231027	114500	77785591	1189	1189	1189	1189	2
536	20231027	114400	77783213	1189	1189	1189	1189	0
537	20231027	114300	77783213	1189	1189	1189	1189	3
538	20231027	114200	77779646	1189	1188	1189	1188	2035
539	20231027	114100	75360408	1188	1188	1188	1188	200
540	20231027	114000	75122808	1186	1186	1186	1186	1
541	20231027	113900	75121622	1185	1185	1185	1185	0
542	20231027	113800	75121622	1185	1185	1185	1185	0
543	20231027	113700	75121622	1185	1185	1185	1185	0
544	20231027	113600	75121622	1185	1185	1185	1185	0
545	20231027	113500	75121622	1185	1185	1185	1185	0
546	20231027	113400	75121622	1185	1185	1185	1185	10
547	20231027	113300	75109772	1183	1183	1183	1183	0
548	20231027	113200	75109772	1183	1183	1183	1183	0
549	20231027	113100	75109772	1183	1183	1183	1183	0
550	20231027	113000	75109772	1183	1183	1183	1183	0
551	20231027	112900	75109772	1183	1183	1183	1183	0
552	20231027	112800	75109772	1183	1183	1183	1183	0
553	20231027	112700	75109772	1183	1183	1183	1183	0
554	20231027	112600	75109772	1183	1183	1183	1183	0
555	20231027	112500	75109772	1183	1183	1183	1183	0
556	20231027	112400	75109772	1183	1183	1183	1183	0
557	20231027	112300	75109772	1183	1183	1183	1183	0
558	20231027	112200	75109772	1183	1183	1183	1183	0
559	20231027	112100	75109772	1183	1183	1183	1183	0
560	20231027	112000	75109772	1183	1183	1183	1183	0
561	20231027	111900	75109772	1183	1183	1183	1183	0
562	20231027	111800	75109772	1183	1183	1183	1183	0
563	20231027	111700	75109772	1183	1182	1183	1182	1262
564	20231027	111600	73617865	1177	1177	1177	1177	0
565	20231027	111500	73617865	1177	1177	1177	1177	0
566	20231027	111400	73617865	1177	1178	1178	1177	1000
567	20231027	111300	72440864	1177	1177	1177	1177	0
568	20231027	111200	72440864	1177	1177	1177	1177	0
569	20231027	111100	72440864	1177	1177	1177	1177	0
570	20231027	111000	72440864	1177	1177	1177	1177	0
571	20231027	110900	72440864	1177	1177	1177	1177	0
572	20231027	110800	72440864	1177	1177	1177	1177	0
573	20231027	110700	72440864	1177	1177	1177	1177	0
574	20231027	110600	72440864	1177	1177	1177	1177	3
575	20231027	110500	72437333	1177	1177	1177	1177	0
576	20231027	110400	72437333	1177	1177	1177	1177	21
577	20231027	110300	72412616	1175	1175	1175	1175	0
578	20231027	110200	72412616	1175	1175	1175	1175	0
579	20231027	110100	72412616	1175	1175	1175	1175	0
580	20231027	110000	72412616	1175	1175	1175	1175	280
581	20231027	105900	72083616	1176	1179	1179	1176	200
582	20231027	105800	71848115	1175	1175	1175	1175	0
583	20231027	105700	71848115	1175	1175	1175	1175	0
584	20231027	105600	71848115	1175	1175	1175	1175	0
585	20231027	105500	71848115	1175	1175	1175	1175	0
586	20231027	105400	71848115	1175	1175	1175	1175	0
587	20231027	105300	71848115	1175	1178	1178	1175	262
588	20231027	105200	71539660	1178	1178	1178	1178	0
589	20231027	105100	71539660	1178	1178	1178	1178	0
590	20231027	105000	71539660	1178	1178	1178	1178	0
591	20231027	104900	71539660	1178	1178	1178	1178	1
592	20231027	104800	71538482	1174	1174	1174	1174	0
593	20231027	104700	71538482	1174	1174	1174	1174	0
594	20231027	104600	71538482	1174	1174	1174	1174	0
595	20231027	104500	71538482	1174	1174	1174	1174	0
596	20231027	104400	71538482	1174	1174	1174	1174	0
597	20231027	104300	71538482	1174	1174	1174	1174	0
598	20231027	104200	71538482	1174	1174	1174	1174	0
599	20231027	104100	71538482	1174	1174	1174	1174	0
600	20231027	104000	71538482	1174	1174	1174	1174	0
601	20231027	103900	71538482	1174	1174	1174	1174	1
602	20231027	103800	71537308	1180	1180	1180	1180	1000
603	20231027	103700	70357308	1182	1182	1182	1182	0
604	20231027	103600	70357308	1182	1182	1182	1182	0
605	20231027	103500	70357308	1182	1176	1182	1176	1794
606	20231027	103400	68245591	1173	1173	1173	1173	0
607	20231027	103300	68245591	1173	1173	1173	1173	0
608	20231027	103200	68245591	1173	1173	1173	1173	0
609	20231027	103100	68245591	1173	1173	1173	1173	0
610	20231027	103000	68245591	1173	1173	1173	1173	2
611	20231027	102900	68243245	1173	1173	1173	1173	0
612	20231027	102800	68243245	1173	1175	1175	1173	743
613	20231027	102700	67371294	1174	1176	1176	1174	450
614	20231027	102600	66842560	1175	1176	1176	1175	138
615	20231027	102500	66680372	1181	1181	1181	1181	0
616	20231027	102400	66680372	1181	1181	1181	1181	0
617	20231027	102300	66680372	1181	1181	1181	1181	0
618	20231027	102200	66680372	1181	1181	1181	1181	4
619	20231027	102100	66675648	1175	1175	1175	1175	0
620	20231027	102000	66675648	1175	1175	1175	1175	1000
621	20231027	101900	65500648	1175	1175	1175	1175	16
622	20231027	101800	65481848	1175	1175	1175	1175	0
623	20231027	101700	65481848	1175	1175	1175	1175	0
624	20231027	101600	65481848	1175	1175	1175	1168	135
625	20231027	101500	65324130	1180	1180	1180	1180	100
626	20231027	101400	65206130	1180	1180	1180	1180	58
627	20231027	101300	65137690	1174	1173	1174	1173	7
628	20231027	101200	65129473	1171	1171	1171	1171	0
629	20231027	101100	65129473	1171	1171	1171	1171	4
630	20231027	101000	65124789	1170	1170	1170	1170	1758
631	20231027	100900	63067929	1165	1165	1165	1165	0
632	20231027	100800	63067929	1165	1165	1165	1165	0
633	20231027	100700	63067929	1165	1165	1165	1165	0
634	20231027	100600	63067929	1165	1165	1165	1165	0
635	20231027	100500	63067929	1165	1166	1166	1165	2000
636	20231027	100400	60737726	1166	1167	1167	1166	2000
637	20231027	100300	58405724	1168	1168	1168	1168	1137
638	20231027	100200	57077708	1168	1175	1175	1168	735
639	20231027	100100	56217418	1175	1175	1175	1175	0
640	20231027	100000	56217418	1175	1180	1180	1175	1942
641	20231027	095900	53933606	1180	1180	1180	1180	0
642	20231027	095800	53933606	1180	1180	1180	1180	0
643	20231027	095700	53933606	1180	1180	1180	1180	0
644	20231027	095600	53933606	1180	1180	1180	1180	0
645	20231027	095500	53933606	1180	1180	1180	1180	0
646	20231027	095400	53933606	1180	1180	1180	1180	0
647	20231027	095300	53933606	1180	1179	1184	1179	5487
648	20231027	095200	47458915	1175	1173	1175	1173	2980
649	20231027	095100	43960957	1169	1169	1169	1169	0
650	20231027	095000	43960957	1169	1169	1169	1169	0
651	20231027	094900	43960957	1169	1169	1169	1169	23
652	20231027	094800	43934070	1169	1169	1169	1169	0
653	20231027	094700	43934070	1169	1169	1169	1169	87
654	20231027	094600	43832367	1166	1166	1166	1166	0
655	20231027	094500	43832367	1166	1167	1167	1166	1900
656	20231027	094400	41616562	1167	1167	1167	1167	1682
657	20231027	094300	39653668	1172	1172	1172	1172	101
658	20231027	094200	39535296	1173	1173	1173	1173	1
659	20231027	094100	39534123	1167	1167	1167	1167	1768
660	20231027	094000	37470867	1172	1172	1172	1172	1
661	20231027	093900	37469695	1165	1172	1172	1165	279
662	20231027	093800	37144536	1161	1176	1176	1155	2565
663	20231027	093700	34146246	1175	1177	1177	1175	2042
664	20231027	093600	31744934	1179	1185	1185	1179	8553
665	20231027	093500	21643892	1185	1185	1185	1185	1
666	20231027	093400	21642707	1185	1185	1185	1185	0
667	20231027	093300	21642707	1185	1185	1185	1185	7
668	20231027	093200	21634412	1185	1185	1185	1185	1
669	20231027	093100	21633227	1185	1185	1185	1185	11
670	20231027	093000	21620192	1185	1185	1185	1185	0
671	20231027	092900	21620192	1185	1185	1185	1185	0
672	20231027	092800	21620192	1185	1185	1185	1185	0
673	20231027	092700	21620192	1185	1186	1186	1185	53
674	20231027	092600	21557386	1187	1187	1187	1187	0
675	20231027	092500	21557386	1187	1187	1187	1187	0
676	20231027	092400	21557386	1187	1187	1187	1187	1190
677	20231027	092300	20144856	1187	1187	1187	1187	0
678	20231027	092200	20144856	1187	1187	1187	1187	400
679	20231027	092100	19670056	1187	1189	1189	1185	713
680	20231027	092000	18824396	1189	1189	1189	1189	1
681	20231027	091900	18823207	1192	1196	1196	1192	1000
682	20231027	091800	17630753	1204	1204	1204	1204	0
683	20231027	091700	17630753	1204	1204	1204	1204	0
684	20231027	091600	17630753	1204	1204	1204	1204	0
685	20231027	091500	17630753	1204	1204	1204	1204	10
686	20231027	091400	17618713	1199	1199	1199	1199	9644
687	20231027	091300	6055557	1199	1199	1199	1199	83
688	20231027	091200	5956040	1199	1199	1199	1199	20
689	20231027	091100	5932060	1199	1199	1199	1199	0
690	20231027	091000	5932060	1199	1199	1199	1199	85
691	20231027	090900	5830145	1199	1199	1199	1199	5
692	20231027	090800	5824150	1199	1199	1199	1199	0
693	20231027	090700	5824150	1199	1199	1199	1199	0
694	20231027	090600	5824150	1199	1199	1199	1199	0
695	20231027	090500	5824150	1199	1199	1199	1199	5
696	20231027	090400	5818155	1199	1199	1199	1199	5
697	20231027	090300	5812160	1199	1199	1199	1199	0
698	20231027	090200	5812160	1199	1199	1199	1199	0
699	20231027	090100	5812160	1199	1194	1199	1194	851
700	20231027	090000	4796041	1181	1181	1181	1181	4061