KissMeData/093240/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194700	175273656	1367	1367	1367	1367	8870
3	20231025	194600	175273656	1367	1367	1367	1367	0
4	20231025	194500	175273656	1367	1367	1367	1367	0
5	20231025	194400	175273656	1367	1367	1367	1367	0
6	20231025	194300	175273656	1367	1367	1367	1367	0
7	20231025	194200	175273656	1367	1367	1367	1367	0
8	20231025	194100	175273656	1367	1367	1367	1367	0
9	20231025	194000	175273656	1367	1367	1367	1367	0
10	20231025	193900	175273656	1367	1367	1367	1367	0
11	20231025	193800	175273656	1367	1367	1367	1367	0
12	20231025	193700	175273656	1367	1367	1367	1367	0
13	20231025	193600	175273656	1367	1367	1367	1367	0
14	20231025	193500	175273656	1367	1367	1367	1367	0
15	20231025	193400	175273656	1367	1367	1367	1367	0
16	20231025	193300	175273656	1367	1367	1367	1367	0
17	20231025	193200	175273656	1367	1367	1367	1367	0
18	20231025	193100	175273656	1367	1367	1367	1367	0
19	20231025	193000	175273656	1367	1367	1367	1367	0
20	20231025	192900	175273656	1367	1367	1367	1367	0
21	20231025	192800	175273656	1367	1367	1367	1367	0
22	20231025	192700	175273656	1367	1367	1367	1367	0
23	20231025	192600	175273656	1367	1367	1367	1367	0
24	20231025	192500	175273656	1367	1367	1367	1367	0
25	20231025	192400	175273656	1367	1367	1367	1367	0
26	20231025	192300	175273656	1367	1367	1367	1367	0
27	20231025	192200	175273656	1367	1367	1367	1367	0
28	20231025	192100	175273656	1367	1367	1367	1367	0
29	20231025	192000	175273656	1367	1367	1367	1367	0
30	20231025	191900	175273656	1367	1367	1367	1367	0
31	20231025	191800	175273656	1367	1367	1367	1367	0
32	20231025	191700	175273656	1367	1367	1367	1367	8870
33	20231025	191600	175273656	1367	1367	1367	1367	0
34	20231025	191500	175273656	1367	1367	1367	1367	0
35	20231025	191400	175273656	1367	1367	1367	1367	0
36	20231025	191300	175273656	1367	1367	1367	1367	0
37	20231025	191200	175273656	1367	1367	1367	1367	0
38	20231025	191100	175273656	1367	1367	1367	1367	0
39	20231025	191000	175273656	1367	1367	1367	1367	0
40	20231025	190900	175273656	1367	1367	1367	1367	0
41	20231025	190800	175273656	1367	1367	1367	1367	0
42	20231025	190700	175273656	1367	1367	1367	1367	0
43	20231025	190600	175273656	1367	1367	1367	1367	0
44	20231025	190500	175273656	1367	1367	1367	1367	0
45	20231025	190400	175273656	1367	1367	1367	1367	0
46	20231025	190300	175273656	1367	1367	1367	1367	0
47	20231025	190200	175273656	1367	1367	1367	1367	0
48	20231025	190100	175273656	1367	1367	1367	1367	0
49	20231025	190000	175273656	1367	1367	1367	1367	0
50	20231025	185900	175273656	1367	1367	1367	1367	0
51	20231025	185800	175273656	1367	1367	1367	1367	0
52	20231025	185700	175273656	1367	1367	1367	1367	0
53	20231025	185600	175273656	1367	1367	1367	1367	0
54	20231025	185500	175273656	1367	1367	1367	1367	0
55	20231025	185400	175273656	1367	1367	1367	1367	0
56	20231025	185300	175273656	1367	1367	1367	1367	0
57	20231025	185200	175273656	1367	1367	1367	1367	0
58	20231025	185100	175273656	1367	1367	1367	1367	0
59	20231025	185000	175273656	1367	1367	1367	1367	0
60	20231025	184900	175273656	1367	1367	1367	1367	0
61	20231025	184800	175273656	1367	1367	1367	1367	0
62	20231025	184700	175273656	1367	1367	1367	1367	8870
63	20231025	184600	175273656	1367	1367	1367	1367	0
64	20231025	184500	175273656	1367	1367	1367	1367	0
65	20231025	184400	175273656	1367	1367	1367	1367	0
66	20231025	184300	175273656	1367	1367	1367	1367	0
67	20231025	184200	175273656	1367	1367	1367	1367	0
68	20231025	184100	175273656	1367	1367	1367	1367	0
69	20231025	184000	175273656	1367	1367	1367	1367	0
70	20231025	183900	175273656	1367	1367	1367	1367	0
71	20231025	183800	175273656	1367	1367	1367	1367	0
72	20231025	183700	175273656	1367	1367	1367	1367	0
73	20231025	183600	175273656	1367	1367	1367	1367	0
74	20231025	183500	175273656	1367	1367	1367	1367	0
75	20231025	183400	175273656	1367	1367	1367	1367	0
76	20231025	183300	175273656	1367	1367	1367	1367	0
77	20231025	183200	175273656	1367	1367	1367	1367	0
78	20231025	183100	175273656	1367	1367	1367	1367	0
79	20231025	183000	175273656	1367	1367	1367	1367	0
80	20231025	182900	175273656	1367	1367	1367	1367	0
81	20231025	182800	175273656	1367	1367	1367	1367	0
82	20231025	182700	175273656	1367	1367	1367	1367	0
83	20231025	182600	175273656	1367	1367	1367	1367	0
84	20231025	182500	175273656	1367	1367	1367	1367	0
85	20231025	182400	175273656	1367	1367	1367	1367	0
86	20231025	182300	175273656	1367	1367	1367	1367	0
87	20231025	182200	175273656	1367	1367	1367	1367	0
88	20231025	182100	175273656	1367	1367	1367	1367	0
89	20231025	182000	175273656	1367	1367	1367	1367	0
90	20231025	181900	175273656	1367	1367	1367	1367	0
91	20231025	181800	175273656	1367	1367	1367	1367	0
92	20231025	181700	175273656	1367	1367	1367	1367	8870
93	20231025	181600	175273656	1367	1367	1367	1367	0
94	20231025	181500	175273656	1367	1367	1367	1367	0
95	20231025	181400	175273656	1367	1367	1367	1367	0
96	20231025	181300	175273656	1367	1367	1367	1367	0
97	20231025	181200	175273656	1367	1367	1367	1367	0
98	20231025	181100	175273656	1367	1367	1367	1367	0
99	20231025	181000	175273656	1367	1367	1367	1367	0
100	20231025	180900	175273656	1367	1367	1367	1367	0
101	20231025	180800	175273656	1367	1367	1367	1367	0
102	20231025	180700	175273656	1367	1367	1367	1367	0
103	20231025	180600	175273656	1367	1367	1367	1367	0
104	20231025	180500	175273656	1367	1367	1367	1367	0
105	20231025	180400	175273656	1367	1367	1367	1367	0
106	20231025	180300	175273656	1367	1367	1367	1367	0
107	20231025	180200	175273656	1367	1367	1367	1367	0
108	20231025	180100	175273656	1367	1367	1367	1367	0
109	20231025	180000	175273656	1367	1367	1367	1367	0
110	20231025	175900	175273656	1367	1367	1367	1367	0
111	20231025	175800	175273656	1367	1367	1367	1367	0
112	20231025	175700	175273656	1367	1367	1367	1367	0
113	20231025	175600	175273656	1367	1367	1367	1367	0
114	20231025	175500	175273656	1367	1367	1367	1367	0
115	20231025	175400	175273656	1367	1367	1367	1367	0
116	20231025	175300	175273656	1367	1367	1367	1367	0
117	20231025	175200	175273656	1367	1367	1367	1367	0
118	20231025	175100	175273656	1367	1367	1367	1367	0
119	20231025	175000	175273656	1367	1367	1367	1367	0
120	20231025	174900	175273656	1367	1367	1367	1367	0
121	20231025	174800	175273656	1367	1367	1367	1367	0
122	20231025	174700	175273656	1367	1367	1367	1367	8870
123	20231025	174600	175273656	1367	1367	1367	1367	0
124	20231025	174500	175273656	1367	1367	1367	1367	0
125	20231025	174400	175273656	1367	1367	1367	1367	0
126	20231025	174300	175273656	1367	1367	1367	1367	0
127	20231025	174200	175273656	1367	1367	1367	1367	0
128	20231025	174100	175273656	1367	1367	1367	1367	0
129	20231025	174000	175273656	1367	1367	1367	1367	0
130	20231025	173900	175273656	1367	1367	1367	1367	0
131	20231025	173800	175273656	1367	1367	1367	1367	0
132	20231025	173700	175273656	1367	1367	1367	1367	0
133	20231025	173600	175273656	1367	1367	1367	1367	0
134	20231025	173500	175273656	1367	1367	1367	1367	0
135	20231025	173400	175273656	1367	1367	1367	1367	0
136	20231025	173300	175273656	1367	1367	1367	1367	0
137	20231025	173200	175273656	1367	1367	1367	1367	0
138	20231025	173100	175273656	1367	1367	1367	1367	0
139	20231025	173000	175273656	1367	1367	1367	1367	0
140	20231025	172900	175273656	1367	1367	1367	1367	0
141	20231025	172800	175273656	1367	1367	1367	1367	0
142	20231025	172700	175273656	1367	1367	1367	1367	0
143	20231025	172600	175273656	1367	1367	1367	1367	0
144	20231025	172500	175273656	1367	1367	1367	1367	0
145	20231025	172400	175273656	1367	1367	1367	1367	0
146	20231025	172300	175273656	1367	1367	1367	1367	0
147	20231025	172200	175273656	1367	1367	1367	1367	0
148	20231025	172100	175273656	1367	1367	1367	1367	0
149	20231025	172000	175273656	1367	1367	1367	1367	0
150	20231025	171900	175273656	1367	1367	1367	1367	0
151	20231025	171800	175273656	1367	1367	1367	1367	0
152	20231025	171700	175273656	1367	1367	1367	1367	8870
153	20231025	171600	175273656	1367	1367	1367	1367	0
154	20231025	171500	175273656	1367	1367	1367	1367	0
155	20231025	171400	175273656	1367	1367	1367	1367	0
156	20231025	171300	175273656	1367	1367	1367	1367	0
157	20231025	171200	175273656	1367	1367	1367	1367	0
158	20231025	171100	175273656	1367	1367	1367	1367	0
159	20231025	171000	175273656	1367	1367	1367	1367	0
160	20231025	170900	175273656	1367	1367	1367	1367	0
161	20231025	170800	175273656	1367	1367	1367	1367	0
162	20231025	170700	175273656	1367	1367	1367	1367	0
163	20231025	170600	175273656	1367	1367	1367	1367	0
164	20231025	170500	175273656	1367	1367	1367	1367	0
165	20231025	170400	175273656	1367	1367	1367	1367	0
166	20231025	170300	175273656	1367	1367	1367	1367	0
167	20231025	170200	175273656	1367	1367	1367	1367	0
168	20231025	170100	175273656	1367	1367	1367	1367	0
169	20231025	170000	175273656	1367	1367	1367	1367	0
170	20231025	165900	175273656	1367	1367	1367	1367	0
171	20231025	165800	175273656	1367	1367	1367	1367	0
172	20231025	165700	175273656	1367	1367	1367	1367	0
173	20231025	165600	175273656	1367	1367	1367	1367	0
174	20231025	165500	175273656	1367	1367	1367	1367	0
175	20231025	165400	175273656	1367	1367	1367	1367	0
176	20231025	165300	175273656	1367	1367	1367	1367	0
177	20231025	165200	175273656	1367	1367	1367	1367	0
178	20231025	165100	175273656	1367	1367	1367	1367	0
179	20231025	165000	175273656	1367	1367	1367	1367	0
180	20231025	164900	175273656	1367	1367	1367	1367	0
181	20231025	164800	175273656	1367	1367	1367	1367	0
182	20231025	164700	175273656	1367	1367	1367	1367	8870
183	20231025	164600	175273656	1367	1367	1367	1367	0
184	20231025	164500	175273656	1367	1367	1367	1367	0
185	20231025	164400	175273656	1367	1367	1367	1367	0
186	20231025	164300	175273656	1367	1367	1367	1367	0
187	20231025	164200	175273656	1367	1367	1367	1367	0
188	20231025	164100	175273656	1367	1367	1367	1367	0
189	20231025	164000	175273656	1367	1367	1367	1367	0
190	20231025	163900	175273656	1367	1367	1367	1367	0
191	20231025	163800	175273656	1367	1367	1367	1367	0
192	20231025	163700	175273656	1367	1367	1367	1367	0
193	20231025	163600	175273656	1367	1367	1367	1367	0
194	20231025	163500	175273656	1367	1367	1367	1367	0
195	20231025	163400	175273656	1367	1367	1367	1367	0
196	20231025	163300	175273656	1367	1367	1367	1367	0
197	20231025	163200	175273656	1367	1367	1367	1367	0
198	20231025	163100	175273656	1367	1367	1367	1367	0
199	20231025	163000	175273656	1367	1367	1367	1367	0
200	20231025	162900	175273656	1367	1367	1367	1367	0
201	20231025	162800	175273656	1367	1367	1367	1367	0
202	20231025	162700	175273656	1367	1367	1367	1367	0
203	20231025	162600	175273656	1367	1367	1367	1367	0
204	20231025	162500	175273656	1367	1367	1367	1367	0
205	20231025	162400	175273656	1367	1367	1367	1367	0
206	20231025	162300	175273656	1367	1367	1367	1367	0
207	20231025	162200	175273656	1367	1367	1367	1367	0
208	20231025	162100	175273656	1367	1367	1367	1367	0
209	20231025	162000	175273656	1367	1367	1367	1367	0
210	20231025	161900	175273656	1367	1367	1367	1367	0
211	20231025	161800	175273656	1367	1367	1367	1367	0
212	20231025	161700	175273656	1367	1367	1367	1367	8870
213	20231025	161600	175273656	1367	1367	1367	1367	0
214	20231025	161500	175273656	1367	1367	1367	1367	0
215	20231025	161400	175273656	1367	1367	1367	1367	0
216	20231025	161300	175273656	1367	1367	1367	1367	0
217	20231025	161200	175273656	1367	1367	1367	1367	0
218	20231025	161100	175273656	1367	1367	1367	1367	0
219	20231025	161000	175273656	1367	1367	1367	1367	0
220	20231025	160900	175273656	1367	1367	1367	1367	0
221	20231025	160800	175273656	1367	1367	1367	1367	0
222	20231025	160700	175273656	1367	1367	1367	1367	0
223	20231025	160600	175273656	1367	1367	1367	1367	0
224	20231025	160500	175273656	1367	1367	1367	1367	0
225	20231025	160400	175273656	1367	1367	1367	1367	0
226	20231025	160300	175273656	1367	1367	1367	1367	0
227	20231025	160200	175273656	1367	1367	1367	1367	0
228	20231025	160100	175273656	1367	1367	1367	1367	0
229	20231025	160000	175273656	1367	1367	1367	1367	0
230	20231025	155900	175273656	1367	1367	1367	1367	0
231	20231025	155800	175273656	1367	1367	1367	1367	0
232	20231025	155700	175273656	1367	1367	1367	1367	0
233	20231025	155600	175273656	1367	1367	1367	1367	0
234	20231025	155500	175273656	1367	1367	1367	1367	0
235	20231025	155400	175273656	1367	1367	1367	1367	0
236	20231025	155300	175273656	1367	1367	1367	1367	0
237	20231025	155200	175273656	1367	1367	1367	1367	0
238	20231025	155100	175273656	1367	1367	1367	1367	0
239	20231025	155000	175273656	1367	1367	1367	1367	0
240	20231025	154900	175273656	1367	1367	1367	1367	0
241	20231025	154800	175273656	1367	1367	1367	1367	0
242	20231025	154700	175273656	1367	1367	1367	1367	8870
243	20231025	154600	175273656	1367	1367	1367	1367	0
244	20231025	154500	175273656	1367	1367	1367	1367	0
245	20231025	154400	175273656	1367	1367	1367	1367	0
246	20231025	154300	175273656	1367	1367	1367	1367	0
247	20231025	154200	175273656	1367	1367	1367	1367	0
248	20231025	154100	175273656	1367	1367	1367	1367	0
249	20231025	154000	175273656	1367	1367	1367	1367	0
250	20231025	153900	175273656	1367	1367	1367	1367	0
251	20231025	153800	175273656	1367	1367	1367	1367	0
252	20231025	153700	175273656	1367	1367	1367	1367	0
253	20231025	153600	175273656	1367	1367	1367	1367	0
254	20231025	153500	175273656	1367	1367	1367	1367	0
255	20231025	153400	175273656	1367	1367	1367	1367	0
256	20231025	153300	175273656	1367	1367	1367	1367	0
257	20231025	153200	175273656	1367	1367	1367	1367	0
258	20231025	153100	175273656	1367	1367	1367	1367	0
259	20231025	153000	175273656	1367	1367	1367	1367	8870
260	20231025	152900	163148366	1367	1367	1367	1367	0
261	20231025	152800	163148366	1367	1367	1367	1367	0
262	20231025	152700	163148366	1367	1367	1367	1367	0
263	20231025	152600	163148366	1367	1367	1367	1367	0
264	20231025	152500	163148366	1367	1367	1367	1367	0
265	20231025	152400	163148366	1367	1367	1367	1367	0
266	20231025	152300	163148366	1367	1367	1367	1367	0
267	20231025	152200	163148366	1367	1367	1367	1367	0
268	20231025	152100	163148366	1367	1367	1367	1367	0
269	20231025	152000	163148366	1367	1367	1367	1367	0
270	20231025	151900	163148366	1367	1368	1368	1367	589
271	20231025	151800	162342703	1368	1368	1368	1368	36
272	20231025	151700	162293455	1368	1368	1368	1368	281
273	20231025	151600	161909047	1369	1369	1369	1369	0
274	20231025	151500	161909047	1369	1369	1369	1369	120
275	20231025	151400	161744767	1370	1370	1370	1370	500
276	20231025	151300	161059767	1370	1369	1370	1369	218
277	20231025	151200	160761275	1370	1370	1370	1370	0
278	20231025	151100	160761275	1370	1370	1370	1370	50
279	20231025	151000	160692775	1370	1370	1370	1370	0
280	20231025	150900	160692775	1370	1370	1370	1370	1015
281	20231025	150800	159302225	1370	1371	1371	1370	55
282	20231025	150700	159226850	1376	1375	1376	1375	20
283	20231025	150600	159199338	1375	1375	1376	1375	220
284	20231025	150500	158896720	1376	1376	1376	1376	1
285	20231025	150400	158895344	1369	1369	1369	1369	0
286	20231025	150300	158895344	1369	1371	1371	1369	101
287	20231025	150200	158756943	1371	1371	1371	1371	65
288	20231025	150100	158667828	1377	1374	1377	1370	120
289	20231025	150000	158503118	1378	1374	1378	1374	135
290	20231025	145900	158317282	1377	1376	1377	1372	110
291	20231025	145800	158166089	1377	1377	1377	1376	41
292	20231025	145700	158109633	1376	1376	1376	1376	4
293	20231025	145600	158104129	1376	1376	1376	1376	4
294	20231025	145500	158098625	1377	1376	1377	1376	116
295	20231025	145400	157938969	1376	1376	1376	1376	1
296	20231025	145300	157937593	1379	1379	1379	1379	0
297	20231025	145200	157937593	1379	1379	1379	1379	0
298	20231025	145100	157937593	1379	1379	1379	1379	0
299	20231025	145000	157937593	1379	1379	1379	1379	0
300	20231025	144900	157937593	1379	1379	1379	1379	0
301	20231025	144800	157937593	1379	1379	1379	1379	0
302	20231025	144700	157937593	1379	1379	1379	1379	0
303	20231025	144600	157937593	1379	1379	1379	1379	0
304	20231025	144500	157937593	1379	1379	1379	1379	0
305	20231025	144400	157937593	1379	1379	1379	1379	0
306	20231025	144300	157937593	1379	1379	1379	1379	0
307	20231025	144200	157937593	1379	1378	1379	1377	44
308	20231025	144100	157876942	1379	1379	1379	1379	51
309	20231025	144000	157806613	1380	1380	1380	1380	0
310	20231025	143900	157806613	1380	1380	1380	1380	0
311	20231025	143800	157806613	1380	1380	1380	1380	0
312	20231025	143700	157806613	1380	1380	1380	1380	0
313	20231025	143600	157806613	1380	1380	1380	1380	0
314	20231025	143500	157806613	1380	1380	1380	1380	46
315	20231025	143400	157743133	1380	1380	1380	1380	0
316	20231025	143300	157743133	1380	1380	1380	1380	0
317	20231025	143200	157743133	1380	1380	1380	1380	0
318	20231025	143100	157743133	1380	1380	1380	1380	0
319	20231025	143000	157743133	1380	1380	1380	1380	0
320	20231025	142900	157743133	1380	1380	1380	1380	7
321	20231025	142800	157733473	1380	1380	1380	1380	0
322	20231025	142700	157733473	1380	1380	1380	1380	0
323	20231025	142600	157733473	1380	1380	1380	1380	0
324	20231025	142500	157733473	1380	1380	1380	1380	10
325	20231025	142400	157719673	1377	1377	1377	1377	3
326	20231025	142300	157715542	1385	1385	1385	1385	0
327	20231025	142200	157715542	1385	1385	1385	1385	0
328	20231025	142100	157715542	1385	1379	1385	1377	44
329	20231025	142000	157654851	1379	1384	1384	1379	519
330	20231025	141900	156936650	1385	1379	1385	1379	11
331	20231025	141800	156921421	1386	1386	1386	1386	0
332	20231025	141700	156921421	1386	1386	1386	1386	0
333	20231025	141600	156921421	1386	1386	1386	1386	0
334	20231025	141500	156921421	1386	1380	1386	1380	455
335	20231025	141400	156293295	1380	1377	1380	1377	100
336	20231025	141300	156155298	1379	1379	1379	1379	0
337	20231025	141200	156155298	1379	1378	1379	1378	110
338	20231025	141100	156003621	1379	1379	1379	1379	0
339	20231025	141000	156003621	1379	1379	1379	1379	0
340	20231025	140900	156003621	1379	1379	1379	1379	0
341	20231025	140800	156003621	1379	1379	1379	1379	0
342	20231025	140700	156003621	1379	1379	1379	1379	0
343	20231025	140600	156003621	1379	1379	1379	1379	0
344	20231025	140500	156003621	1379	1379	1379	1379	0
345	20231025	140400	156003621	1379	1379	1379	1379	0
346	20231025	140300	156003621	1379	1379	1379	1379	0
347	20231025	140200	156003621	1379	1379	1379	1379	0
348	20231025	140100	156003621	1379	1379	1379	1379	0
349	20231025	140000	156003621	1379	1379	1379	1379	4
350	20231025	135900	155998105	1380	1380	1380	1380	0
351	20231025	135800	155998105	1380	1379	1380	1379	615
352	20231025	135700	155149985	1379	1379	1379	1379	1
353	20231025	135600	155148606	1370	1370	1370	1370	0
354	20231025	135500	155148606	1370	1370	1370	1370	700
355	20231025	135400	154189606	1378	1369	1378	1369	2
356	20231025	135300	154186859	1380	1380	1380	1380	0
357	20231025	135200	154186859	1380	1380	1380	1380	0
358	20231025	135100	154186859	1380	1380	1380	1380	0
359	20231025	135000	154186859	1380	1380	1380	1380	0
360	20231025	134900	154186859	1380	1380	1380	1380	0
361	20231025	134800	154186859	1380	1380	1380	1380	0
362	20231025	134700	154186859	1380	1380	1380	1380	0
363	20231025	134600	154186859	1380	1380	1380	1380	0
364	20231025	134500	154186859	1380	1369	1380	1369	82
365	20231025	134400	154073798	1380	1380	1380	1380	2
366	20231025	134300	154071038	1368	1368	1368	1368	0
367	20231025	134200	154071038	1368	1368	1368	1368	0
368	20231025	134100	154071038	1368	1368	1368	1368	0
369	20231025	134000	154071038	1368	1369	1369	1368	250
370	20231025	133900	153729014	1369	1374	1374	1369	585
371	20231025	133800	152925961	1375	1376	1376	1375	515
372	20231025	133700	152217536	1376	1379	1379	1376	887
373	20231025	133600	150996834	1377	1377	1377	1377	0
374	20231025	133500	150996834	1377	1377	1377	1377	0
375	20231025	133400	150996834	1377	1377	1377	1377	0
376	20231025	133300	150996834	1377	1377	1377	1377	0
377	20231025	133200	150996834	1377	1377	1377	1377	0
378	20231025	133100	150996834	1377	1377	1377	1377	47
379	20231025	133000	150932115	1388	1378	1388	1377	202
380	20231025	132900	150653929	1378	1378	1378	1378	213
381	20231025	132800	150360415	1378	1378	1378	1378	1
382	20231025	132700	150359037	1389	1389	1390	1389	913
383	20231025	132600	149090686	1389	1389	1389	1389	90
384	20231025	132500	148965676	1389	1389	1389	1389	1
385	20231025	132400	148964287	1389	1389	1389	1389	0
386	20231025	132300	148964287	1389	1383	1389	1383	1549
387	20231025	132200	146816057	1378	1378	1378	1378	662
388	20231025	132100	145903821	1378	1378	1378	1378	0
389	20231025	132000	145903821	1378	1378	1378	1378	1
390	20231025	131900	145902443	1378	1378	1378	1378	8
391	20231025	131800	145891419	1389	1389	1389	1389	32
392	20231025	131700	145846971	1389	1389	1389	1389	0
393	20231025	131600	145846971	1389	1389	1389	1389	0
394	20231025	131500	145846971	1389	1389	1389	1389	0
395	20231025	131400	145846971	1389	1389	1389	1389	8
396	20231025	131300	145835859	1388	1388	1388	1388	0
397	20231025	131200	145835859	1388	1388	1388	1388	0
398	20231025	131100	145835859	1388	1388	1388	1388	701
399	20231025	131000	144862871	1388	1388	1388	1388	0
400	20231025	130900	144862871	1388	1388	1388	1388	0
401	20231025	130800	144862871	1388	1388	1388	1388	0
402	20231025	130700	144862871	1388	1388	1388	1388	0
403	20231025	130600	144862871	1388	1388	1388	1388	0
404	20231025	130500	144862871	1388	1388	1388	1388	0
405	20231025	130400	144862871	1388	1388	1388	1388	0
406	20231025	130300	144862871	1388	1388	1388	1388	1
407	20231025	130200	144861483	1378	1378	1378	1378	0
408	20231025	130100	144861483	1378	1378	1378	1378	388
409	20231025	130000	144326819	1389	1389	1389	1389	0
410	20231025	125900	144326819	1389	1389	1389	1389	0
411	20231025	125800	144326819	1389	1379	1389	1379	333
412	20231025	125700	143867602	1389	1389	1389	1389	0
413	20231025	125600	143867602	1389	1379	1389	1379	140
414	20231025	125500	143673924	1387	1387	1388	1379	1000
415	20231025	125400	142286602	1388	1384	1388	1384	200
416	20231025	125300	142009721	1384	1383	1384	1383	1000
417	20231025	125200	140625784	1384	1384	1384	1384	0
418	20231025	125100	140625784	1384	1384	1384	1384	0
419	20231025	125000	140625784	1384	1381	1384	1381	107
420	20231025	124900	140477717	1385	1385	1385	1385	200
421	20231025	124800	140200717	1385	1385	1385	1385	0
422	20231025	124700	140200717	1385	1385	1385	1385	0
423	20231025	124600	140200717	1385	1385	1385	1385	0
424	20231025	124500	140200717	1385	1385	1385	1385	1
425	20231025	124400	140199332	1386	1386	1386	1386	0
426	20231025	124300	140199332	1386	1385	1386	1385	209
427	20231025	124200	139909665	1386	1386	1386	1386	0
428	20231025	124100	139909665	1386	1386	1386	1386	0
429	20231025	124000	139909665	1386	1386	1386	1386	0
430	20231025	123900	139909665	1386	1386	1386	1386	200
431	20231025	123800	139632465	1379	1379	1379	1379	0
432	20231025	123700	139632465	1379	1379	1379	1379	1
433	20231025	123600	139631086	1379	1380	1380	1379	751
434	20231025	123500	138594707	1380	1380	1380	1380	0
435	20231025	123400	138594707	1380	1380	1380	1380	150
436	20231025	123300	138387707	1388	1388	1388	1388	0
437	20231025	123200	138387707	1388	1388	1388	1388	200
438	20231025	123100	138110107	1388	1388	1388	1388	2
439	20231025	123000	138107331	1388	1379	1388	1379	146
440	20231025	122900	137904692	1378	1378	1378	1378	0
441	20231025	122800	137904692	1378	1380	1380	1378	207
442	20231025	122700	137619444	1378	1382	1382	1378	75
443	20231025	122600	137515990	1382	1390	1390	1382	72
444	20231025	122500	137415934	1393	1393	1393	1393	0
445	20231025	122400	137415934	1393	1393	1393	1393	0
446	20231025	122300	137415934	1393	1393	1393	1393	0
447	20231025	122200	137415934	1393	1393	1393	1393	0
448	20231025	122100	137415934	1393	1393	1393	1393	0
449	20231025	122000	137415934	1393	1393	1393	1393	0
450	20231025	121900	137415934	1393	1393	1393	1393	0
451	20231025	121800	137415934	1393	1393	1393	1393	8
452	20231025	121700	137404790	1382	1383	1383	1382	2000
453	20231025	121600	134640062	1393	1388	1393	1388	737
454	20231025	121500	133617101	1389	1388	1389	1388	176
455	20231025	121400	133372666	1388	1388	1388	1388	1000
456	20231025	121300	131984666	1388	1389	1389	1387	3625
457	20231025	121200	126954168	1389	1389	1389	1389	0
458	20231025	121100	126954168	1389	1382	1389	1382	5
459	20231025	121000	126947251	1389	1389	1389	1389	0
460	20231025	120900	126947251	1389	1389	1389	1389	30
461	20231025	120800	126905581	1389	1389	1389	1389	0
462	20231025	120700	126905581	1389	1389	1389	1389	0
463	20231025	120600	126905581	1389	1389	1389	1389	16
464	20231025	120500	126883357	1389	1389	1389	1389	5
465	20231025	120400	126876412	1382	1382	1382	1382	1100
466	20231025	120300	125356212	1390	1390	1390	1390	0
467	20231025	120200	125356212	1390	1390	1390	1390	194
468	20231025	120100	125086552	1390	1390	1390	1390	5
469	20231025	120000	125079602	1387	1387	1388	1387	614
470	20231025	115900	124227838	1386	1385	1386	1385	279
471	20231025	115800	123841323	1379	1385	1385	1379	32
472	20231025	115700	123797183	1385	1385	1385	1385	0
473	20231025	115600	123797183	1385	1385	1385	1385	1001
474	20231025	115500	122410798	1385	1384	1385	1384	500
475	20231025	115400	121718300	1385	1385	1385	1385	0
476	20231025	115300	121718300	1385	1385	1385	1385	0
477	20231025	115200	121718300	1385	1379	1385	1378	674
478	20231025	115100	120788825	1377	1382	1382	1377	100
479	20231025	115000	120651065	1385	1385	1385	1385	0
480	20231025	114900	120651065	1385	1385	1385	1385	0
481	20231025	114800	120651065	1385	1385	1385	1385	0
482	20231025	114700	120651065	1385	1385	1385	1385	0
483	20231025	114600	120651065	1385	1382	1385	1382	37
484	20231025	114500	120599856	1385	1385	1385	1385	0
485	20231025	114400	120599856	1385	1385	1385	1385	0
486	20231025	114300	120599856	1385	1385	1385	1385	0
487	20231025	114200	120599856	1385	1385	1385	1385	0
488	20231025	114100	120599856	1385	1385	1385	1385	0
489	20231025	114000	120599856	1385	1383	1385	1383	1000
490	20231025	113900	119215683	1384	1384	1384	1384	0
491	20231025	113800	119215683	1384	1384	1384	1384	0
492	20231025	113700	119215683	1384	1384	1384	1384	0
493	20231025	113600	119215683	1384	1384	1384	1384	0
494	20231025	113500	119215683	1384	1384	1384	1384	0
495	20231025	113400	119215683	1384	1384	1384	1384	77
496	20231025	113300	119109115	1381	1381	1381	1381	94
497	20231025	113200	118979301	1382	1383	1383	1381	1104
498	20231025	113100	117453588	1387	1390	1390	1387	914
499	20231025	113000	116185855	1381	1381	1381	1381	272
500	20231025	112900	115810223	1396	1396	1396	1377	228
501	20231025	112800	115495804	1386	1388	1398	1386	9179
502	20231025	112700	102708365	1389	1389	1389	1389	359
503	20231025	112600	102209714	1389	1387	1389	1387	235
504	20231025	112500	101883698	1385	1385	1385	1385	1566
505	20231025	112400	99714788	1385	1384	1385	1384	4500
506	20231025	112300	93482755	1385	1385	1385	1385	4000
507	20231025	112200	87942755	1385	1385	1385	1385	12
508	20231025	112100	87926135	1385	1385	1385	1385	0
509	20231025	112000	87926135	1385	1385	1385	1385	0
510	20231025	111900	87926135	1385	1385	1385	1385	200
511	20231025	111800	87649135	1390	1390	1390	1390	1
512	20231025	111700	87647745	1391	1385	1391	1385	84
513	20231025	111600	87531345	1385	1385	1385	1385	231
514	20231025	111500	87211410	1385	1392	1392	1385	914
515	20231025	111400	85939778	1392	1392	1392	1392	0
516	20231025	111300	85939778	1392	1392	1392	1392	0
517	20231025	111200	85939778	1392	1392	1392	1392	0
518	20231025	111100	85939778	1392	1392	1392	1392	108
519	20231025	111000	85789442	1392	1392	1392	1392	94
520	20231025	110900	85658594	1392	1392	1392	1392	0
521	20231025	110800	85658594	1392	1390	1394	1390	3810
522	20231025	110700	80360765	1390	1384	1390	1384	2324
523	20231025	110600	77137628	1384	1384	1384	1384	10
524	20231025	110500	77123788	1377	1377	1377	1377	0
525	20231025	110400	77123788	1377	1383	1384	1377	1668
526	20231025	110300	74817021	1382	1382	1382	1382	13
527	20231025	110200	74799055	1381	1381	1381	1381	0
528	20231025	110100	74799055	1381	1381	1381	1381	1
529	20231025	110000	74797674	1381	1381	1381	1381	0
530	20231025	105900	74797674	1381	1381	1381	1381	0
531	20231025	105800	74797674	1381	1381	1381	1377	155
532	20231025	105700	74583639	1381	1377	1381	1377	1696
533	20231025	105600	72244571	1377	1377	1377	1377	0
534	20231025	105500	72244571	1377	1377	1377	1377	0
535	20231025	105400	72244571	1377	1377	1377	1377	93
536	20231025	105300	72116510	1377	1377	1377	1377	10
537	20231025	105200	72102740	1377	1377	1377	1377	620
538	20231025	105100	71249000	1377	1373	1377	1373	2
539	20231025	105000	71246250	1378	1378	1378	1378	10
540	20231025	104900	71232470	1372	1372	1372	1372	201
541	20231025	104800	70956698	1372	1372	1372	1372	0
542	20231025	104700	70956698	1372	1372	1372	1372	0
543	20231025	104600	70956698	1372	1372	1372	1372	0
544	20231025	104500	70956698	1372	1372	1372	1372	1
545	20231025	104400	70955326	1381	1381	1381	1381	1
546	20231025	104300	70953945	1381	1374	1381	1371	3312
547	20231025	104200	66396308	1374	1374	1374	1374	0
548	20231025	104100	66396308	1374	1374	1374	1374	1154
549	20231025	104000	64810712	1372	1372	1372	1372	0
550	20231025	103900	64810712	1372	1363	1372	1363	10228
551	20231025	103800	50800151	1367	1367	1367	1367	337
552	20231025	103700	50339472	1367	1367	1367	1367	330
553	20231025	103600	49888362	1367	1367	1367	1367	0
554	20231025	103500	49888362	1367	1367	1367	1367	0
555	20231025	103400	49888362	1367	1367	1367	1367	0
556	20231025	103300	49888362	1367	1367	1367	1367	0
557	20231025	103200	49888362	1367	1367	1367	1367	50
558	20231025	103100	49820012	1363	1363	1363	1363	50
559	20231025	103000	49751862	1363	1363	1363	1363	0
560	20231025	102900	49751862	1363	1363	1363	1363	0
561	20231025	102800	49751862	1363	1363	1363	1363	0
562	20231025	102700	49751862	1363	1363	1363	1363	56
563	20231025	102600	49675534	1367	1367	1367	1367	0
564	20231025	102500	49675534	1367	1367	1367	1367	400
565	20231025	102400	49128734	1366	1362	1366	1362	5100
566	20231025	102300	42181456	1365	1365	1365	1365	446
567	20231025	102200	41572666	1360	1360	1360	1360	0
568	20231025	102100	41572666	1360	1361	1362	1360	3750
569	20231025	102000	36466877	1360	1360	1360	1360	792
570	20231025	101900	35389757	1356	1356	1356	1356	3
571	20231025	101800	35385689	1356	1356	1356	1356	0
572	20231025	101700	35385689	1356	1356	1356	1356	0
573	20231025	101600	35385689	1356	1356	1356	1356	0
574	20231025	101500	35385689	1356	1356	1356	1356	62
575	20231025	101400	35301617	1359	1359	1359	1359	0
576	20231025	101300	35301617	1359	1359	1359	1359	0
577	20231025	101200	35301617	1359	1359	1359	1359	152
578	20231025	101100	35095049	1358	1356	1358	1356	2282
579	20231025	101000	31997572	1356	1356	1356	1356	0
580	20231025	100900	31997572	1356	1356	1356	1356	0
581	20231025	100800	31997572	1356	1356	1356	1356	0
582	20231025	100700	31997572	1356	1356	1356	1356	0
583	20231025	100600	31997572	1356	1356	1356	1356	0
584	20231025	100500	31997572	1356	1356	1356	1356	134
585	20231025	100400	31815868	1356	1356	1356	1356	0
586	20231025	100300	31815868	1356	1356	1356	1356	0
587	20231025	100200	31815868	1356	1356	1356	1356	0
588	20231025	100100	31815868	1356	1356	1356	1356	0
589	20231025	100000	31815868	1356	1356	1356	1356	1
590	20231025	095900	31814512	1355	1355	1355	1355	0
591	20231025	095800	31814512	1355	1355	1355	1355	73
592	20231025	095700	31715597	1353	1353	1353	1353	522
593	20231025	095600	31009331	1350	1350	1350	1350	0
594	20231025	095500	31009331	1350	1350	1350	1350	326
595	20231025	095400	30569231	1350	1350	1350	1350	174
596	20231025	095300	30334331	1350	1350	1350	1350	421
597	20231025	095200	29765981	1345	1345	1345	1345	0
598	20231025	095100	29765981	1345	1345	1345	1345	0
599	20231025	095000	29765981	1345	1345	1345	1345	89
600	20231025	094900	29646276	1344	1349	1349	1344	100
601	20231025	094800	29511751	1350	1350	1350	1350	0
602	20231025	094700	29511751	1350	1350	1350	1350	60
603	20231025	094600	29430751	1355	1355	1355	1355	0
604	20231025	094500	29430751	1355	1355	1355	1355	0
605	20231025	094400	29430751	1355	1355	1355	1355	0
606	20231025	094300	29430751	1355	1355	1355	1355	0
607	20231025	094200	29430751	1355	1355	1355	1355	0
608	20231025	094100	29430751	1355	1355	1355	1355	0
609	20231025	094000	29430751	1355	1355	1355	1355	0
610	20231025	093900	29430751	1355	1350	1355	1350	130
611	20231025	093800	29254991	1350	1355	1355	1350	423
612	20231025	093700	28683526	1355	1355	1355	1355	0
613	20231025	093600	28683526	1355	1354	1355	1354	516
614	20231025	093500	27984846	1357	1357	1357	1357	505
615	20231025	093400	27299561	1356	1355	1356	1355	3744
616	20231025	093300	22223364	1342	1349	1349	1342	1691
617	20231025	093200	19943990	1356	1356	1356	1356	0
618	20231025	093100	19943990	1356	1356	1356	1356	0
619	20231025	093000	19943990	1356	1356	1356	1356	0
620	20231025	092900	19943990	1356	1356	1356	1356	0
621	20231025	092800	19943990	1356	1356	1356	1356	826
622	20231025	092700	18823934	1349	1355	1355	1349	637
623	20231025	092600	17961999	1348	1348	1348	1348	100
624	20231025	092500	17827199	1356	1356	1356	1356	0
625	20231025	092400	17827199	1356	1356	1356	1356	0
626	20231025	092300	17827199	1356	1350	1356	1350	1589
627	20231025	092200	15679501	1348	1350	1350	1348	163
628	20231025	092100	15459466	1350	1350	1350	1350	1
629	20231025	092000	15458116	1350	1350	1350	1350	1
630	20231025	091900	15456766	1350	1350	1350	1350	1
631	20231025	091800	15455416	1352	1352	1352	1352	0
632	20231025	091700	15455416	1352	1352	1352	1352	0
633	20231025	091600	15455416	1352	1352	1352	1352	38
634	20231025	091500	15404040	1352	1352	1352	1352	5
635	20231025	091400	15397280	1353	1353	1353	1353	0
636	20231025	091300	15397280	1353	1353	1353	1353	0
637	20231025	091200	15397280	1353	1348	1353	1348	137
638	20231025	091100	15212447	1348	1345	1348	1345	1490
639	20231025	091000	13207152	1339	1339	1339	1339	0
640	20231025	090900	13207152	1339	1339	1339	1339	0
641	20231025	090800	13207152	1339	1339	1339	1339	0
642	20231025	090700	13207152	1339	1339	1339	1339	0
643	20231025	090600	13207152	1339	1345	1345	1339	4009
644	20231025	090500	7838953	1345	1349	1349	1345	648
645	20231025	090400	6967275	1349	1347	1360	1347	2198
646	20231025	090300	3999520	1345	1345	1345	1345	0
647	20231025	090200	3999520	1345	1345	1345	1345	211
648	20231025	090100	3715725	1339	1339	1339	1339	0
649	20231025	090000	3715725	1339	1339	1339	1339	2775