KissMeData/065440/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193100	167041431	1869	1869	1869	1869	1882
3	20231025	193000	167041431	1869	1869	1869	1869	0
4	20231025	192900	167041431	1869	1869	1869	1869	0
5	20231025	192800	167041431	1869	1869	1869	1869	0
6	20231025	192700	167041431	1869	1869	1869	1869	0
7	20231025	192600	167041431	1869	1869	1869	1869	0
8	20231025	192500	167041431	1869	1869	1869	1869	0
9	20231025	192400	167041431	1869	1869	1869	1869	0
10	20231025	192300	167041431	1869	1869	1869	1869	0
11	20231025	192200	167041431	1869	1869	1869	1869	0
12	20231025	192100	167041431	1869	1869	1869	1869	0
13	20231025	192000	167041431	1869	1869	1869	1869	0
14	20231025	191900	167041431	1869	1869	1869	1869	0
15	20231025	191800	167041431	1869	1869	1869	1869	0
16	20231025	191700	167041431	1869	1869	1869	1869	0
17	20231025	191600	167041431	1869	1869	1869	1869	0
18	20231025	191500	167041431	1869	1869	1869	1869	0
19	20231025	191400	167041431	1869	1869	1869	1869	0
20	20231025	191300	167041431	1869	1869	1869	1869	0
21	20231025	191200	167041431	1869	1869	1869	1869	0
22	20231025	191100	167041431	1869	1869	1869	1869	0
23	20231025	191000	167041431	1869	1869	1869	1869	0
24	20231025	190900	167041431	1869	1869	1869	1869	0
25	20231025	190800	167041431	1869	1869	1869	1869	0
26	20231025	190700	167041431	1869	1869	1869	1869	0
27	20231025	190600	167041431	1869	1869	1869	1869	0
28	20231025	190500	167041431	1869	1869	1869	1869	0
29	20231025	190400	167041431	1869	1869	1869	1869	0
30	20231025	190300	167041431	1869	1869	1869	1869	0
31	20231025	190200	167041431	1869	1869	1869	1869	0
32	20231025	190100	167041431	1869	1869	1869	1869	1882
33	20231025	190000	167041431	1869	1869	1869	1869	0
34	20231025	185900	167041431	1869	1869	1869	1869	0
35	20231025	185800	167041431	1869	1869	1869	1869	0
36	20231025	185700	167041431	1869	1869	1869	1869	0
37	20231025	185600	167041431	1869	1869	1869	1869	0
38	20231025	185500	167041431	1869	1869	1869	1869	0
39	20231025	185400	167041431	1869	1869	1869	1869	0
40	20231025	185300	167041431	1869	1869	1869	1869	0
41	20231025	185200	167041431	1869	1869	1869	1869	0
42	20231025	185100	167041431	1869	1869	1869	1869	0
43	20231025	185000	167041431	1869	1869	1869	1869	0
44	20231025	184900	167041431	1869	1869	1869	1869	0
45	20231025	184800	167041431	1869	1869	1869	1869	0
46	20231025	184700	167041431	1869	1869	1869	1869	0
47	20231025	184600	167041431	1869	1869	1869	1869	0
48	20231025	184500	167041431	1869	1869	1869	1869	0
49	20231025	184400	167041431	1869	1869	1869	1869	0
50	20231025	184300	167041431	1869	1869	1869	1869	0
51	20231025	184200	167041431	1869	1869	1869	1869	0
52	20231025	184100	167041431	1869	1869	1869	1869	0
53	20231025	184000	167041431	1869	1869	1869	1869	0
54	20231025	183900	167041431	1869	1869	1869	1869	0
55	20231025	183800	167041431	1869	1869	1869	1869	0
56	20231025	183700	167041431	1869	1869	1869	1869	0
57	20231025	183600	167041431	1869	1869	1869	1869	0
58	20231025	183500	167041431	1869	1869	1869	1869	0
59	20231025	183400	167041431	1869	1869	1869	1869	0
60	20231025	183300	167041431	1869	1869	1869	1869	0
61	20231025	183200	167041431	1869	1869	1869	1869	0
62	20231025	183100	167041431	1869	1869	1869	1869	1882
63	20231025	183000	167041431	1869	1869	1869	1869	0
64	20231025	182900	167041431	1869	1869	1869	1869	0
65	20231025	182800	167041431	1869	1869	1869	1869	0
66	20231025	182700	167041431	1869	1869	1869	1869	0
67	20231025	182600	167041431	1869	1869	1869	1869	0
68	20231025	182500	167041431	1869	1869	1869	1869	0
69	20231025	182400	167041431	1869	1869	1869	1869	0
70	20231025	182300	167041431	1869	1869	1869	1869	0
71	20231025	182200	167041431	1869	1869	1869	1869	0
72	20231025	182100	167041431	1869	1869	1869	1869	0
73	20231025	182000	167041431	1869	1869	1869	1869	0
74	20231025	181900	167041431	1869	1869	1869	1869	0
75	20231025	181800	167041431	1869	1869	1869	1869	0
76	20231025	181700	167041431	1869	1869	1869	1869	0
77	20231025	181600	167041431	1869	1869	1869	1869	0
78	20231025	181500	167041431	1869	1869	1869	1869	0
79	20231025	181400	167041431	1869	1869	1869	1869	0
80	20231025	181300	167041431	1869	1869	1869	1869	0
81	20231025	181200	167041431	1869	1869	1869	1869	0
82	20231025	181100	167041431	1869	1869	1869	1869	0
83	20231025	181000	167041431	1869	1869	1869	1869	0
84	20231025	180900	167041431	1869	1869	1869	1869	0
85	20231025	180800	167041431	1869	1869	1869	1869	0
86	20231025	180700	167041431	1869	1869	1869	1869	0
87	20231025	180600	167041431	1869	1869	1869	1869	0
88	20231025	180500	167041431	1869	1869	1869	1869	0
89	20231025	180400	167041431	1869	1869	1869	1869	0
90	20231025	180300	167041431	1869	1869	1869	1869	0
91	20231025	180200	167041431	1869	1869	1869	1869	0
92	20231025	180100	167041431	1869	1869	1869	1869	1882
93	20231025	180000	167041431	1869	1869	1869	1869	0
94	20231025	175900	167041431	1869	1869	1869	1869	0
95	20231025	175800	167041431	1869	1869	1869	1869	0
96	20231025	175700	167041431	1869	1869	1869	1869	0
97	20231025	175600	167041431	1869	1869	1869	1869	0
98	20231025	175500	167041431	1869	1869	1869	1869	0
99	20231025	175400	167041431	1869	1869	1869	1869	0
100	20231025	175300	167041431	1869	1869	1869	1869	0
101	20231025	175200	167041431	1869	1869	1869	1869	0
102	20231025	175100	167041431	1869	1869	1869	1869	0
103	20231025	175000	167041431	1869	1869	1869	1869	0
104	20231025	174900	167041431	1869	1869	1869	1869	0
105	20231025	174800	167041431	1869	1869	1869	1869	0
106	20231025	174700	167041431	1869	1869	1869	1869	0
107	20231025	174600	167041431	1869	1869	1869	1869	0
108	20231025	174500	167041431	1869	1869	1869	1869	0
109	20231025	174400	167041431	1869	1869	1869	1869	0
110	20231025	174300	167041431	1869	1869	1869	1869	0
111	20231025	174200	167041431	1869	1869	1869	1869	0
112	20231025	174100	167041431	1869	1869	1869	1869	0
113	20231025	174000	167041431	1869	1869	1869	1869	0
114	20231025	173900	167041431	1869	1869	1869	1869	0
115	20231025	173800	167041431	1869	1869	1869	1869	0
116	20231025	173700	167041431	1869	1869	1869	1869	0
117	20231025	173600	167041431	1869	1869	1869	1869	0
118	20231025	173500	167041431	1869	1869	1869	1869	0
119	20231025	173400	167041431	1869	1869	1869	1869	0
120	20231025	173300	167041431	1869	1869	1869	1869	0
121	20231025	173200	167041431	1869	1869	1869	1869	0
122	20231025	173100	167041431	1869	1869	1869	1869	1882
123	20231025	173000	167041431	1869	1869	1869	1869	0
124	20231025	172900	167041431	1869	1869	1869	1869	0
125	20231025	172800	167041431	1869	1869	1869	1869	0
126	20231025	172700	167041431	1869	1869	1869	1869	0
127	20231025	172600	167041431	1869	1869	1869	1869	0
128	20231025	172500	167041431	1869	1869	1869	1869	0
129	20231025	172400	167041431	1869	1869	1869	1869	0
130	20231025	172300	167041431	1869	1869	1869	1869	0
131	20231025	172200	167041431	1869	1869	1869	1869	0
132	20231025	172100	167041431	1869	1869	1869	1869	0
133	20231025	172000	167041431	1869	1869	1869	1869	0
134	20231025	171900	167041431	1869	1869	1869	1869	0
135	20231025	171800	167041431	1869	1869	1869	1869	0
136	20231025	171700	167041431	1869	1869	1869	1869	0
137	20231025	171600	167041431	1869	1869	1869	1869	0
138	20231025	171500	167041431	1869	1869	1869	1869	0
139	20231025	171400	167041431	1869	1869	1869	1869	0
140	20231025	171300	167041431	1869	1869	1869	1869	0
141	20231025	171200	167041431	1869	1869	1869	1869	0
142	20231025	171100	167041431	1869	1869	1869	1869	0
143	20231025	171000	167041431	1869	1869	1869	1869	0
144	20231025	170900	167041431	1869	1869	1869	1869	0
145	20231025	170800	167041431	1869	1869	1869	1869	0
146	20231025	170700	167041431	1869	1869	1869	1869	0
147	20231025	170600	167041431	1869	1869	1869	1869	0
148	20231025	170500	167041431	1869	1869	1869	1869	0
149	20231025	170400	167041431	1869	1869	1869	1869	0
150	20231025	170300	167041431	1869	1869	1869	1869	0
151	20231025	170200	167041431	1869	1869	1869	1869	0
152	20231025	170100	167041431	1869	1869	1869	1869	1882
153	20231025	170000	167041431	1869	1869	1869	1869	0
154	20231025	165900	167041431	1869	1869	1869	1869	0
155	20231025	165800	167041431	1869	1869	1869	1869	0
156	20231025	165700	167041431	1869	1869	1869	1869	0
157	20231025	165600	167041431	1869	1869	1869	1869	0
158	20231025	165500	167041431	1869	1869	1869	1869	0
159	20231025	165400	167041431	1869	1869	1869	1869	0
160	20231025	165300	167041431	1869	1869	1869	1869	0
161	20231025	165200	167041431	1869	1869	1869	1869	0
162	20231025	165100	167041431	1869	1869	1869	1869	0
163	20231025	165000	167041431	1869	1869	1869	1869	0
164	20231025	164900	167041431	1869	1869	1869	1869	0
165	20231025	164800	167041431	1869	1869	1869	1869	0
166	20231025	164700	167041431	1869	1869	1869	1869	0
167	20231025	164600	167041431	1869	1869	1869	1869	0
168	20231025	164500	167041431	1869	1869	1869	1869	0
169	20231025	164400	167041431	1869	1869	1869	1869	0
170	20231025	164300	167041431	1869	1869	1869	1869	0
171	20231025	164200	167041431	1869	1869	1869	1869	0
172	20231025	164100	167041431	1869	1869	1869	1869	0
173	20231025	164000	167041431	1869	1869	1869	1869	0
174	20231025	163900	167041431	1869	1869	1869	1869	0
175	20231025	163800	167041431	1869	1869	1869	1869	0
176	20231025	163700	167041431	1869	1869	1869	1869	0
177	20231025	163600	167041431	1869	1869	1869	1869	0
178	20231025	163500	167041431	1869	1869	1869	1869	0
179	20231025	163400	167041431	1869	1869	1869	1869	0
180	20231025	163300	167041431	1869	1869	1869	1869	0
181	20231025	163200	167041431	1869	1869	1869	1869	0
182	20231025	163100	167041431	1869	1869	1869	1869	1882
183	20231025	163000	167041431	1869	1869	1869	1869	0
184	20231025	162900	167041431	1869	1869	1869	1869	0
185	20231025	162800	167041431	1869	1869	1869	1869	0
186	20231025	162700	167041431	1869	1869	1869	1869	0
187	20231025	162600	167041431	1869	1869	1869	1869	0
188	20231025	162500	167041431	1869	1869	1869	1869	0
189	20231025	162400	167041431	1869	1869	1869	1869	0
190	20231025	162300	167041431	1869	1869	1869	1869	0
191	20231025	162200	167041431	1869	1869	1869	1869	0
192	20231025	162100	167041431	1869	1869	1869	1869	0
193	20231025	162000	167041431	1869	1869	1869	1869	0
194	20231025	161900	167041431	1869	1869	1869	1869	0
195	20231025	161800	167041431	1869	1869	1869	1869	0
196	20231025	161700	167041431	1869	1869	1869	1869	0
197	20231025	161600	167041431	1869	1869	1869	1869	0
198	20231025	161500	167041431	1869	1869	1869	1869	0
199	20231025	161400	167041431	1869	1869	1869	1869	0
200	20231025	161300	167041431	1869	1869	1869	1869	0
201	20231025	161200	167041431	1869	1869	1869	1869	0
202	20231025	161100	167041431	1869	1869	1869	1869	0
203	20231025	161000	167041431	1869	1869	1869	1869	0
204	20231025	160900	167041431	1869	1869	1869	1869	0
205	20231025	160800	167041431	1869	1869	1869	1869	0
206	20231025	160700	167041431	1869	1869	1869	1869	0
207	20231025	160600	167041431	1869	1869	1869	1869	0
208	20231025	160500	167041431	1869	1869	1869	1869	0
209	20231025	160400	167041431	1869	1869	1869	1869	0
210	20231025	160300	167041431	1869	1869	1869	1869	0
211	20231025	160200	167041431	1869	1869	1869	1869	0
212	20231025	160100	167041431	1869	1869	1869	1869	1882
213	20231025	160000	167041431	1869	1869	1869	1869	0
214	20231025	155900	167041431	1869	1869	1869	1869	0
215	20231025	155800	167041431	1869	1869	1869	1869	0
216	20231025	155700	167041431	1869	1869	1869	1869	0
217	20231025	155600	167041431	1869	1869	1869	1869	0
218	20231025	155500	167041431	1869	1869	1869	1869	0
219	20231025	155400	167041431	1869	1869	1869	1869	0
220	20231025	155300	167041431	1869	1869	1869	1869	0
221	20231025	155200	167041431	1869	1869	1869	1869	0
222	20231025	155100	167041431	1869	1869	1869	1869	0
223	20231025	155000	167041431	1869	1869	1869	1869	0
224	20231025	154900	167041431	1869	1869	1869	1869	0
225	20231025	154800	167041431	1869	1869	1869	1869	0
226	20231025	154700	167041431	1869	1869	1869	1869	0
227	20231025	154600	167041431	1869	1869	1869	1869	0
228	20231025	154500	167041431	1869	1869	1869	1869	0
229	20231025	154400	167041431	1869	1869	1869	1869	0
230	20231025	154300	167041431	1869	1869	1869	1869	0
231	20231025	154200	167041431	1869	1869	1869	1869	0
232	20231025	154100	167041431	1869	1869	1869	1869	0
233	20231025	154000	167041431	1869	1869	1869	1869	0
234	20231025	153900	167041431	1869	1869	1869	1869	0
235	20231025	153800	167041431	1869	1869	1869	1869	0
236	20231025	153700	167041431	1869	1869	1869	1869	0
237	20231025	153600	167041431	1869	1869	1869	1869	0
238	20231025	153500	167041431	1869	1869	1869	1869	0
239	20231025	153400	167041431	1869	1869	1869	1869	0
240	20231025	153300	167041431	1869	1869	1869	1869	0
241	20231025	153200	167041431	1869	1869	1869	1869	0
242	20231025	153100	167041431	1869	1869	1869	1869	1882
243	20231025	153000	167041431	1869	1869	1869	1869	1882
244	20231025	152900	163523973	1869	1869	1869	1869	0
245	20231025	152800	163523973	1869	1869	1869	1869	0
246	20231025	152700	163523973	1869	1869	1869	1869	0
247	20231025	152600	163523973	1869	1869	1869	1869	0
248	20231025	152500	163523973	1869	1869	1869	1869	0
249	20231025	152400	163523973	1869	1869	1869	1869	0
250	20231025	152300	163523973	1869	1869	1869	1869	0
251	20231025	152200	163523973	1869	1869	1869	1869	0
252	20231025	152100	163523973	1869	1869	1869	1869	0
253	20231025	152000	163523973	1869	1869	1869	1869	0
254	20231025	151900	163523973	1869	1869	1869	1869	181
255	20231025	151800	163185684	1869	1869	1869	1869	8
256	20231025	151700	163170732	1869	1869	1869	1869	35
257	20231025	151600	163105317	1869	1869	1869	1869	38
258	20231025	151500	163034295	1869	1869	1869	1869	8
259	20231025	151400	163019343	1868	1869	1869	1868	31
260	20231025	151300	162961424	1869	1869	1869	1869	25
261	20231025	151200	162914699	1869	1869	1869	1869	17
262	20231025	151100	162882926	1869	1869	1869	1869	25
263	20231025	151000	162836201	1869	1869	1869	1869	19
264	20231025	150900	162800690	1867	1867	1867	1867	0
265	20231025	150800	162800690	1867	1867	1867	1867	0
266	20231025	150700	162800690	1867	1867	1867	1867	0
267	20231025	150600	162800690	1867	1867	1867	1867	3
268	20231025	150500	162795089	1867	1868	1868	1867	16
269	20231025	150400	162765207	1869	1868	1869	1867	66
270	20231025	150300	162641917	1869	1868	1869	1868	95
271	20231025	150200	162464450	1868	1868	1868	1868	0
272	20231025	150100	162464450	1868	1868	1868	1868	14
273	20231025	150000	162438298	1868	1868	1868	1868	13
274	20231025	145900	162414014	1870	1870	1870	1868	372
275	20231025	145800	161718400	1870	1870	1870	1870	1
276	20231025	145700	161716530	1868	1868	1868	1868	7
277	20231025	145600	161703454	1868	1868	1868	1868	3
278	20231025	145500	161697850	1868	1868	1868	1868	9
279	20231025	145400	161681038	1871	1868	1871	1868	90
280	20231025	145300	161512893	1868	1870	1871	1868	158
281	20231025	145200	161217545	1870	1870	1870	1870	0
282	20231025	145100	161217545	1870	1870	1870	1870	0
283	20231025	145000	161217545	1870	1870	1870	1870	4
284	20231025	144900	161210065	1870	1870	1870	1870	1
285	20231025	144800	161208195	1871	1871	1871	1871	0
286	20231025	144700	161208195	1871	1871	1871	1871	0
287	20231025	144600	161208195	1871	1871	1871	1871	0
288	20231025	144500	161208195	1871	1871	1871	1871	0
289	20231025	144400	161208195	1871	1871	1871	1871	0
290	20231025	144300	161208195	1871	1870	1871	1870	15
291	20231025	144200	161180131	1867	1867	1867	1867	40
292	20231025	144100	161105451	1868	1868	1868	1868	131
293	20231025	144000	160860743	1871	1871	1871	1871	0
294	20231025	143900	160860743	1871	1871	1871	1871	0
295	20231025	143800	160860743	1871	1871	1871	1871	0
296	20231025	143700	160860743	1871	1871	1871	1871	0
297	20231025	143600	160860743	1871	1871	1871	1871	0
298	20231025	143500	160860743	1871	1871	1871	1871	37
299	20231025	143400	160791516	1874	1874	1874	1874	0
300	20231025	143300	160791516	1874	1874	1874	1874	0
301	20231025	143200	160791516	1874	1871	1874	1859	220
302	20231025	143100	160381051	1871	1874	1874	1871	323
303	20231025	143000	159776080	1875	1875	1875	1875	0
304	20231025	142900	159776080	1875	1875	1875	1875	0
305	20231025	142800	159776080	1875	1875	1875	1875	0
306	20231025	142700	159776080	1875	1875	1875	1875	10
307	20231025	142600	159757330	1875	1875	1875	1875	0
308	20231025	142500	159757330	1875	1875	1875	1875	0
309	20231025	142400	159757330	1875	1875	1875	1875	0
310	20231025	142300	159757330	1875	1875	1875	1875	0
311	20231025	142200	159757330	1875	1875	1875	1875	21
312	20231025	142100	159717955	1876	1876	1876	1876	0
313	20231025	142000	159717955	1876	1872	1876	1872	1778
314	20231025	141900	156385662	1872	1872	1872	1872	0
315	20231025	141800	156385662	1872	1872	1872	1872	0
316	20231025	141700	156385662	1872	1869	1872	1868	114
317	20231025	141600	156172610	1869	1869	1869	1869	0
318	20231025	141500	156172610	1869	1869	1869	1869	0
319	20231025	141400	156172610	1869	1869	1869	1869	26
320	20231025	141300	156124016	1872	1872	1872	1872	155
321	20231025	141200	155833856	1869	1869	1869	1869	0
322	20231025	141100	155833856	1869	1869	1869	1869	56
323	20231025	141000	155729192	1873	1873	1873	1873	0
324	20231025	140900	155729192	1873	1873	1873	1873	0
325	20231025	140800	155729192	1873	1873	1873	1873	0
326	20231025	140700	155729192	1873	1873	1873	1873	40
327	20231025	140600	155654272	1874	1873	1874	1873	82
328	20231025	140500	155500683	1873	1870	1873	1870	96
329	20231025	140400	155321100	1870	1870	1870	1870	65
330	20231025	140300	155199550	1870	1871	1871	1870	400
331	20231025	140200	154451503	1873	1873	1873	1873	0
332	20231025	140100	154451503	1873	1873	1873	1873	0
333	20231025	140000	154451503	1873	1869	1873	1869	2325
334	20231025	135900	150103472	1870	1870	1870	1870	0
335	20231025	135800	150103472	1870	1870	1870	1870	34
336	20231025	135700	150039892	1870	1867	1870	1867	420
337	20231025	135600	149254495	1870	1870	1870	1870	30
338	20231025	135500	149198395	1870	1870	1870	1870	0
339	20231025	135400	149198395	1870	1870	1870	1870	0
340	20231025	135300	149198395	1870	1870	1870	1870	349
341	20231025	135200	148545765	1869	1869	1870	1869	270
342	20231025	135100	148040987	1869	1869	1869	1869	0
343	20231025	135000	148040987	1869	1869	1869	1869	420
344	20231025	134900	147256007	1869	1869	1869	1869	1
345	20231025	134800	147254138	1867	1867	1867	1867	0
346	20231025	134700	147254138	1867	1868	1868	1867	210
347	20231025	134600	146861881	1869	1869	1869	1869	78
348	20231025	134500	146716099	1871	1864	1871	1864	608
349	20231025	134400	145580788	1864	1863	1864	1863	217
350	20231025	134300	145176500	1859	1859	1859	1859	0
351	20231025	134200	145176500	1859	1859	1859	1859	0
352	20231025	134100	145176500	1859	1859	1859	1859	0
353	20231025	134000	145176500	1859	1859	1859	1859	0
354	20231025	133900	145176500	1859	1859	1859	1859	0
355	20231025	133800	145176500	1859	1859	1859	1859	0
356	20231025	133700	145176500	1859	1859	1859	1859	0
357	20231025	133600	145176500	1859	1859	1859	1859	0
358	20231025	133500	145176500	1859	1859	1859	1859	0
359	20231025	133400	145176500	1859	1859	1859	1859	0
360	20231025	133300	145176500	1859	1859	1859	1859	10
361	20231025	133200	145157910	1859	1859	1859	1859	0
362	20231025	133100	145157910	1859	1859	1859	1859	0
363	20231025	133000	145157910	1859	1859	1859	1859	0
364	20231025	132900	145157910	1859	1859	1859	1859	0
365	20231025	132800	145157910	1859	1859	1859	1859	0
366	20231025	132700	145157910	1859	1859	1859	1859	0
367	20231025	132600	145157910	1859	1859	1859	1859	0
368	20231025	132500	145157910	1859	1859	1859	1859	0
369	20231025	132400	145157910	1859	1859	1859	1859	0
370	20231025	132300	145157910	1859	1859	1859	1859	0
371	20231025	132200	145157910	1859	1855	1859	1854	1182
372	20231025	132100	142966003	1856	1856	1856	1856	286
373	20231025	132000	142435187	1856	1856	1856	1856	0
374	20231025	131900	142435187	1856	1856	1856	1856	1
375	20231025	131800	142433331	1855	1855	1855	1855	3
376	20231025	131700	142427766	1855	1855	1855	1855	0
377	20231025	131600	142427766	1855	1855	1855	1855	700
378	20231025	131500	141129266	1856	1858	1858	1856	3053
379	20231025	131400	135460926	1859	1859	1859	1859	183
380	20231025	131300	135120729	1859	1861	1862	1859	337
381	20231025	131200	134494092	1859	1859	1859	1859	47
382	20231025	131100	134406719	1859	1859	1859	1859	65
383	20231025	131000	134285884	1865	1865	1865	1865	0
384	20231025	130900	134285884	1865	1865	1865	1865	0
385	20231025	130800	134285884	1865	1865	1865	1865	0
386	20231025	130700	134285884	1865	1865	1865	1865	0
387	20231025	130600	134285884	1865	1865	1865	1865	0
388	20231025	130500	134285884	1865	1865	1865	1865	0
389	20231025	130400	134285884	1865	1865	1865	1865	0
390	20231025	130300	134285884	1865	1859	1865	1859	335
391	20231025	130200	133662909	1864	1864	1864	1864	0
392	20231025	130100	133662909	1864	1864	1864	1864	0
393	20231025	130000	133662909	1864	1864	1864	1864	0
394	20231025	125900	133662909	1864	1864	1864	1864	2
395	20231025	125800	133659181	1864	1864	1864	1864	14
396	20231025	125700	133633085	1865	1864	1865	1864	40
397	20231025	125600	133558498	1863	1865	1865	1863	351
398	20231025	125500	132903953	1867	1867	1867	1867	0
399	20231025	125400	132903953	1867	1867	1867	1867	0
400	20231025	125300	132903953	1867	1867	1867	1867	109
401	20231025	125200	132700450	1867	1867	1867	1867	2
402	20231025	125100	132696716	1867	1867	1867	1867	195
403	20231025	125000	132332651	1867	1865	1867	1865	2172
404	20231025	124900	128281341	1862	1862	1862	1862	0
405	20231025	124800	128281341	1862	1862	1862	1862	132
406	20231025	124700	128035557	1868	1868	1868	1868	0
407	20231025	124600	128035557	1868	1868	1868	1868	28
408	20231025	124500	127983253	1869	1869	1869	1869	0
409	20231025	124400	127983253	1869	1869	1869	1869	0
410	20231025	124300	127983253	1869	1869	1869	1869	0
411	20231025	124200	127983253	1869	1869	1869	1869	0
412	20231025	124100	127983253	1869	1869	1869	1869	0
413	20231025	124000	127983253	1869	1869	1869	1869	0
414	20231025	123900	127983253	1869	1862	1869	1862	48
415	20231025	123800	127893730	1860	1860	1860	1860	199
416	20231025	123700	127523590	1860	1861	1861	1860	302
417	20231025	123600	126961824	1862	1862	1862	1862	32
418	20231025	123500	126902240	1863	1863	1863	1863	98
419	20231025	123400	126719666	1863	1863	1863	1863	0
420	20231025	123300	126719666	1863	1863	1863	1863	387
421	20231025	123200	125998685	1856	1857	1857	1856	761
422	20231025	123100	124586239	1856	1856	1856	1856	0
423	20231025	123000	124586239	1856	1856	1856	1856	0
424	20231025	122900	124586239	1856	1856	1856	1856	0
425	20231025	122800	124586239	1856	1856	1856	1856	0
426	20231025	122700	124586239	1856	1856	1856	1856	0
427	20231025	122600	124586239	1856	1856	1856	1856	0
428	20231025	122500	124586239	1856	1856	1856	1856	0
429	20231025	122400	124586239	1856	1859	1859	1856	1790
430	20231025	122300	121261318	1859	1863	1863	1859	1726
431	20231025	122200	118048181	1865	1868	1868	1865	1291
432	20231025	122100	115638260	1869	1870	1870	1869	137
433	20231025	122000	115382107	1871	1871	1871	1871	222
434	20231025	121900	114966745	1871	1871	1871	1871	0
435	20231025	121800	114966745	1871	1871	1871	1871	10
436	20231025	121700	114948035	1871	1872	1872	1871	134
437	20231025	121600	114697191	1872	1872	1872	1872	0
438	20231025	121500	114697191	1872	1872	1872	1872	0
439	20231025	121400	114697191	1872	1872	1872	1872	0
440	20231025	121300	114697191	1872	1872	1872	1872	23
441	20231025	121200	114654135	1874	1874	1874	1874	0
442	20231025	121100	114654135	1874	1874	1874	1874	0
443	20231025	121000	114654135	1874	1873	1874	1872	39
444	20231025	120900	114581110	1873	1873	1873	1873	11
445	20231025	120800	114560507	1875	1875	1875	1875	0
446	20231025	120700	114560507	1875	1875	1875	1875	0
447	20231025	120600	114560507	1875	1873	1875	1873	43
448	20231025	120500	114479954	1875	1875	1875	1875	6
449	20231025	120400	114468704	1875	1875	1875	1875	6
450	20231025	120300	114457454	1875	1875	1875	1875	6
451	20231025	120200	114446204	1875	1875	1875	1875	6
452	20231025	120100	114434954	1873	1873	1873	1873	0
453	20231025	120000	114434954	1873	1873	1873	1873	0
454	20231025	115900	114434954	1873	1875	1875	1873	197
455	20231025	115800	114065784	1875	1875	1875	1875	14
456	20231025	115700	114039534	1875	1875	1875	1875	8
457	20231025	115600	114024534	1875	1874	1875	1874	75
458	20231025	115500	113883911	1874	1874	1874	1874	0
459	20231025	115400	113883911	1874	1874	1874	1874	0
460	20231025	115300	113883911	1874	1874	1874	1874	266
461	20231025	115200	113385427	1874	1874	1874	1874	6
462	20231025	115100	113374183	1874	1874	1874	1874	6
463	20231025	115000	113362939	1874	1874	1874	1874	18
464	20231025	114900	113329207	1874	1874	1874	1874	6
465	20231025	114800	113317963	1874	1874	1874	1874	6
466	20231025	114700	113306719	1874	1874	1874	1874	6
467	20231025	114600	113295475	1874	1874	1874	1874	21
468	20231025	114500	113256121	1872	1874	1874	1872	17
469	20231025	114400	113224265	1874	1874	1874	1874	8
470	20231025	114300	113209273	1874	1874	1874	1874	8
471	20231025	114200	113194281	1873	1873	1873	1873	0
472	20231025	114100	113194281	1873	1873	1873	1873	14
473	20231025	114000	113168059	1874	1874	1874	1874	1
474	20231025	113900	113166185	1874	1874	1874	1874	53
475	20231025	113800	113066863	1875	1874	1875	1874	110
476	20231025	113700	112860697	1874	1875	1875	1874	53
477	20231025	113600	112761373	1875	1875	1875	1875	8
478	20231025	113500	112746373	1875	1875	1875	1875	8
479	20231025	113400	112731373	1875	1875	1875	1875	8
480	20231025	113300	112716373	1875	1875	1875	1875	13
481	20231025	113200	112691998	1875	1875	1875	1875	0
482	20231025	113100	112691998	1875	1874	1875	1874	22
483	20231025	113000	112650768	1874	1874	1874	1874	0
484	20231025	112900	112650768	1874	1874	1874	1874	0
485	20231025	112800	112650768	1874	1874	1874	1874	0
486	20231025	112700	112650768	1874	1873	1874	1870	550
487	20231025	112600	111622027	1871	1871	1871	1871	0
488	20231025	112500	111622027	1871	1873	1874	1871	27
489	20231025	112400	111571473	1873	1873	1874	1871	86
490	20231025	112300	111410491	1874	1874	1874	1871	149
491	20231025	112200	111131507	1874	1874	1874	1874	0
492	20231025	112100	111131507	1874	1870	1874	1870	419
493	20231025	112000	110347609	1870	1870	1870	1870	10
494	20231025	111900	110328909	1870	1870	1870	1870	10
495	20231025	111800	110310209	1870	1870	1870	1870	12
496	20231025	111700	110287769	1870	1870	1870	1870	11
497	20231025	111600	110267199	1870	1870	1870	1870	102
498	20231025	111500	110076459	1870	1870	1870	1870	9
499	20231025	111400	110059629	1870	1870	1870	1870	9
500	20231025	111300	110042799	1870	1870	1870	1870	35
501	20231025	111200	109977349	1870	1870	1870	1870	0
502	20231025	111100	109977349	1870	1870	1870	1870	31
503	20231025	111000	109919379	1870	1870	1870	1870	0
504	20231025	110900	109919379	1870	1870	1870	1870	0
505	20231025	110800	109919379	1870	1865	1870	1865	39
506	20231025	110700	109846624	1870	1868	1870	1868	653
507	20231025	110600	108626050	1868	1863	1868	1863	2518
508	20231025	110500	103932742	1863	1860	1863	1860	475
509	20231025	110400	103048751	1859	1859	1859	1859	0
510	20231025	110300	103048751	1859	1861	1861	1859	72
511	20231025	110200	102914849	1861	1861	1861	1861	8
512	20231025	110100	102899961	1861	1859	1861	1859	10
513	20231025	110000	102881354	1861	1861	1861	1861	0
514	20231025	105900	102881354	1861	1861	1861	1861	6
515	20231025	105800	102870188	1861	1862	1862	1861	183
516	20231025	105700	102529592	1860	1862	1862	1860	79
517	20231025	105600	102382600	1863	1861	1863	1861	22
518	20231025	105500	102341656	1861	1861	1861	1861	200
519	20231025	105400	101969456	1863	1863	1863	1863	1
520	20231025	105300	101967593	1863	1863	1864	1842	2123
521	20231025	105200	98032414	1864	1866	1866	1864	699
522	20231025	105100	96729451	1864	1864	1864	1864	0
523	20231025	105000	96729451	1864	1864	1864	1864	0
524	20231025	104900	96729451	1864	1864	1864	1864	0
525	20231025	104800	96729451	1864	1865	1867	1864	63
526	20231025	104700	96611946	1867	1867	1867	1867	28
527	20231025	104600	96559670	1868	1869	1869	1868	10
528	20231025	104500	96540985	1870	1870	1870	1870	0
529	20231025	104400	96540985	1870	1870	1870	1870	0
530	20231025	104300	96540985	1870	1870	1870	1870	121
531	20231025	104200	96314715	1871	1870	1871	1869	163
532	20231025	104100	96009814	1864	1864	1864	1864	12
533	20231025	104000	95987446	1861	1865	1865	1861	1000
534	20231025	103900	94125752	1866	1867	1867	1866	29
535	20231025	103800	94071624	1871	1868	1871	1868	34
536	20231025	103700	94008100	1873	1873	1873	1873	0
537	20231025	103600	94008100	1873	1872	1873	1868	325
538	20231025	103500	93400698	1872	1872	1872	1872	0
539	20231025	103400	93400698	1872	1872	1872	1870	145
540	20231025	103300	93129290	1872	1872	1872	1872	10
541	20231025	103200	93110570	1872	1872	1872	1872	10
542	20231025	103100	93091850	1872	1872	1872	1872	0
543	20231025	103000	93091850	1872	1872	1872	1872	0
544	20231025	102900	93091850	1872	1869	1872	1869	19
545	20231025	102800	93056324	1873	1871	1873	1869	85
546	20231025	102700	92897335	1873	1874	1874	1873	45
547	20231025	102600	92813024	1877	1877	1877	1877	0
548	20231025	102500	92813024	1877	1877	1877	1877	12
549	20231025	102400	92790500	1878	1878	1878	1878	0
550	20231025	102300	92790500	1878	1870	1878	1861	238
551	20231025	102200	92346636	1878	1878	1878	1878	0
552	20231025	102100	92346636	1878	1870	1878	1870	170
553	20231025	102000	92028576	1879	1879	1879	1879	0
554	20231025	101900	92028576	1879	1879	1879	1879	1
555	20231025	101800	92026697	1873	1875	1875	1873	439
556	20231025	101700	91203966	1877	1879	1879	1877	244
557	20231025	101600	90745801	1879	1878	1879	1878	72
558	20231025	101500	90610537	1878	1878	1878	1878	26
559	20231025	101400	90561709	1879	1880	1880	1878	367
560	20231025	101300	89872096	1881	1881	1881	1881	17
561	20231025	101200	89840119	1881	1882	1882	1881	46
562	20231025	101100	89753579	1882	1882	1882	1882	51
563	20231025	101000	89657597	1882	1881	1882	1879	640
564	20231025	100900	88453494	1881	1882	1882	1881	108
565	20231025	100800	88250283	1882	1882	1882	1882	38
566	20231025	100700	88178767	1880	1882	1882	1880	50
567	20231025	100600	88084765	1882	1882	1882	1882	112
568	20231025	100500	87873981	1882	1879	1883	1878	4222
569	20231025	100400	79929577	1882	1882	1882	1882	82
570	20231025	100300	79775253	1882	1883	1884	1878	101
571	20231025	100200	79585380	1884	1884	1884	1878	748
572	20231025	100100	78178336	1882	1877	1886	1876	1448
573	20231025	100000	75457319	1877	1866	1877	1866	5900
574	20231025	095900	64425059	1866	1865	1866	1863	193
575	20231025	095800	64065433	1865	1865	1865	1865	63
576	20231025	095700	63947938	1865	1865	1865	1865	14
577	20231025	095600	63921828	1865	1863	1865	1863	9
578	20231025	095500	63905045	1866	1864	1866	1863	701
579	20231025	095400	62597481	1866	1866	1866	1866	9
580	20231025	095300	62580687	1866	1866	1866	1866	99
581	20231025	095200	62395953	1866	1866	1866	1866	124
582	20231025	095100	62164569	1866	1866	1866	1866	57
583	20231025	095000	62058207	1866	1861	1866	1861	641
584	20231025	094900	60862884	1863	1863	1863	1863	19
585	20231025	094800	60827487	1863	1863	1863	1863	46
586	20231025	094700	60741789	1860	1861	1863	1860	18
587	20231025	094600	60708262	1857	1858	1858	1857	417
588	20231025	094500	59933811	1861	1864	1864	1858	490
589	20231025	094400	59022533	1863	1863	1863	1861	16
590	20231025	094300	58992729	1861	1863	1863	1861	221
591	20231025	094200	58581259	1863	1863	1863	1863	71
592	20231025	094100	58448986	1863	1861	1863	1861	41
593	20231025	094000	58372605	1863	1867	1867	1863	422
594	20231025	093900	57585718	1867	1867	1867	1867	115
595	20231025	093800	57371013	1867	1867	1867	1867	28
596	20231025	093700	57318737	1867	1868	1868	1865	788
597	20231025	093600	55848608	1868	1857	1868	1857	7107
598	20231025	093500	42614373	1855	1856	1856	1855	6
599	20231025	093400	42603238	1857	1857	1860	1856	2106
600	20231025	093300	38690657	1854	1853	1854	1853	1186
601	20231025	093200	36492692	1844	1853	1853	1844	31
602	20231025	093100	36435276	1853	1847	1853	1837	2318
603	20231025	093000	32169069	1854	1859	1859	1854	429
604	20231025	092900	31373544	1858	1858	1858	1858	0
605	20231025	092800	31373544	1858	1850	1858	1849	1046
606	20231025	092700	29433322	1858	1858	1858	1858	34
607	20231025	092600	29370150	1858	1856	1858	1856	697
608	20231025	092500	28075143	1856	1856	1856	1856	0
609	20231025	092400	28075143	1856	1856	1856	1856	0
610	20231025	092300	28075143	1856	1849	1856	1849	312
611	20231025	092200	27497498	1849	1849	1849	1849	148
612	20231025	092100	27223846	1849	1839	1849	1839	556
613	20231025	092000	26201212	1839	1839	1839	1839	459
614	20231025	091900	25357111	1849	1849	1849	1849	0
615	20231025	091800	25357111	1849	1849	1849	1849	0
616	20231025	091700	25357111	1849	1847	1849	1847	53
617	20231025	091600	25259212	1838	1838	1838	1838	900
618	20231025	091500	23605012	1838	1838	1838	1838	2274
619	20231025	091400	19425400	1838	1842	1842	1838	3495
620	20231025	091300	12997252	1841	1842	1842	1841	160
621	20231025	091200	12702634	1851	1851	1851	1851	120
622	20231025	091100	12480514	1851	1851	1851	1851	101
623	20231025	091000	12293563	1856	1856	1856	1856	0
624	20231025	090900	12293563	1856	1856	1856	1856	0
625	20231025	090800	12293563	1856	1844	1856	1842	811
626	20231025	090700	10793353	1844	1847	1847	1844	797
627	20231025	090600	9321406	1848	1848	1848	1848	21
628	20231025	090500	9282598	1856	1850	1856	1850	1433
629	20231025	090400	6623709	1851	1851	1851	1851	18
630	20231025	090300	6590391	1855	1855	1855	1855	120
631	20231025	090200	6367791	1863	1863	1863	1851	12
632	20231025	090100	6345447	1851	1851	1851	1851	5
633	20231025	090000	6336192	1851	1850	1860	1850	3424