KissMeData/187660/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201100	58726912	1816	1816	1816	1816	459
3	20231025	201000	58726912	1816	1816	1816	1816	0
4	20231025	200900	58726912	1816	1816	1816	1816	0
5	20231025	200800	58726912	1816	1816	1816	1816	0
6	20231025	200700	58726912	1816	1816	1816	1816	0
7	20231025	200600	58726912	1816	1816	1816	1816	0
8	20231025	200500	58726912	1816	1816	1816	1816	0
9	20231025	200400	58726912	1816	1816	1816	1816	0
10	20231025	200300	58726912	1816	1816	1816	1816	0
11	20231025	200200	58726912	1816	1816	1816	1816	0
12	20231025	200100	58726912	1816	1816	1816	1816	0
13	20231025	200000	58726912	1816	1816	1816	1816	0
14	20231025	195900	58726912	1816	1816	1816	1816	0
15	20231025	195800	58726912	1816	1816	1816	1816	0
16	20231025	195700	58726912	1816	1816	1816	1816	0
17	20231025	195600	58726912	1816	1816	1816	1816	0
18	20231025	195500	58726912	1816	1816	1816	1816	0
19	20231025	195400	58726912	1816	1816	1816	1816	0
20	20231025	195300	58726912	1816	1816	1816	1816	0
21	20231025	195200	58726912	1816	1816	1816	1816	0
22	20231025	195100	58726912	1816	1816	1816	1816	0
23	20231025	195000	58726912	1816	1816	1816	1816	0
24	20231025	194900	58726912	1816	1816	1816	1816	0
25	20231025	194800	58726912	1816	1816	1816	1816	0
26	20231025	194700	58726912	1816	1816	1816	1816	0
27	20231025	194600	58726912	1816	1816	1816	1816	0
28	20231025	194500	58726912	1816	1816	1816	1816	0
29	20231025	194400	58726912	1816	1816	1816	1816	0
30	20231025	194300	58726912	1816	1816	1816	1816	0
31	20231025	194200	58726912	1816	1816	1816	1816	0
32	20231025	194100	58726912	1816	1816	1816	1816	459
33	20231025	194000	58726912	1816	1816	1816	1816	0
34	20231025	193900	58726912	1816	1816	1816	1816	0
35	20231025	193800	58726912	1816	1816	1816	1816	0
36	20231025	193700	58726912	1816	1816	1816	1816	0
37	20231025	193600	58726912	1816	1816	1816	1816	0
38	20231025	193500	58726912	1816	1816	1816	1816	0
39	20231025	193400	58726912	1816	1816	1816	1816	0
40	20231025	193300	58726912	1816	1816	1816	1816	0
41	20231025	193200	58726912	1816	1816	1816	1816	0
42	20231025	193100	58726912	1816	1816	1816	1816	0
43	20231025	193000	58726912	1816	1816	1816	1816	0
44	20231025	192900	58726912	1816	1816	1816	1816	0
45	20231025	192800	58726912	1816	1816	1816	1816	0
46	20231025	192700	58726912	1816	1816	1816	1816	0
47	20231025	192600	58726912	1816	1816	1816	1816	0
48	20231025	192500	58726912	1816	1816	1816	1816	0
49	20231025	192400	58726912	1816	1816	1816	1816	0
50	20231025	192300	58726912	1816	1816	1816	1816	0
51	20231025	192200	58726912	1816	1816	1816	1816	0
52	20231025	192100	58726912	1816	1816	1816	1816	0
53	20231025	192000	58726912	1816	1816	1816	1816	0
54	20231025	191900	58726912	1816	1816	1816	1816	0
55	20231025	191800	58726912	1816	1816	1816	1816	0
56	20231025	191700	58726912	1816	1816	1816	1816	0
57	20231025	191600	58726912	1816	1816	1816	1816	0
58	20231025	191500	58726912	1816	1816	1816	1816	0
59	20231025	191400	58726912	1816	1816	1816	1816	0
60	20231025	191300	58726912	1816	1816	1816	1816	0
61	20231025	191200	58726912	1816	1816	1816	1816	0
62	20231025	191100	58726912	1816	1816	1816	1816	459
63	20231025	191000	58726912	1816	1816	1816	1816	0
64	20231025	190900	58726912	1816	1816	1816	1816	0
65	20231025	190800	58726912	1816	1816	1816	1816	0
66	20231025	190700	58726912	1816	1816	1816	1816	0
67	20231025	190600	58726912	1816	1816	1816	1816	0
68	20231025	190500	58726912	1816	1816	1816	1816	0
69	20231025	190400	58726912	1816	1816	1816	1816	0
70	20231025	190300	58726912	1816	1816	1816	1816	0
71	20231025	190200	58726912	1816	1816	1816	1816	0
72	20231025	190100	58726912	1816	1816	1816	1816	0
73	20231025	190000	58726912	1816	1816	1816	1816	0
74	20231025	185900	58726912	1816	1816	1816	1816	0
75	20231025	185800	58726912	1816	1816	1816	1816	0
76	20231025	185700	58726912	1816	1816	1816	1816	0
77	20231025	185600	58726912	1816	1816	1816	1816	0
78	20231025	185500	58726912	1816	1816	1816	1816	0
79	20231025	185400	58726912	1816	1816	1816	1816	0
80	20231025	185300	58726912	1816	1816	1816	1816	0
81	20231025	185200	58726912	1816	1816	1816	1816	0
82	20231025	185100	58726912	1816	1816	1816	1816	0
83	20231025	185000	58726912	1816	1816	1816	1816	0
84	20231025	184900	58726912	1816	1816	1816	1816	0
85	20231025	184800	58726912	1816	1816	1816	1816	0
86	20231025	184700	58726912	1816	1816	1816	1816	0
87	20231025	184600	58726912	1816	1816	1816	1816	0
88	20231025	184500	58726912	1816	1816	1816	1816	0
89	20231025	184400	58726912	1816	1816	1816	1816	0
90	20231025	184300	58726912	1816	1816	1816	1816	0
91	20231025	184200	58726912	1816	1816	1816	1816	0
92	20231025	184100	58726912	1816	1816	1816	1816	459
93	20231025	184000	58726912	1816	1816	1816	1816	0
94	20231025	183900	58726912	1816	1816	1816	1816	0
95	20231025	183800	58726912	1816	1816	1816	1816	0
96	20231025	183700	58726912	1816	1816	1816	1816	0
97	20231025	183600	58726912	1816	1816	1816	1816	0
98	20231025	183500	58726912	1816	1816	1816	1816	0
99	20231025	183400	58726912	1816	1816	1816	1816	0
100	20231025	183300	58726912	1816	1816	1816	1816	0
101	20231025	183200	58726912	1816	1816	1816	1816	0
102	20231025	183100	58726912	1816	1816	1816	1816	0
103	20231025	183000	58726912	1816	1816	1816	1816	0
104	20231025	182900	58726912	1816	1816	1816	1816	0
105	20231025	182800	58726912	1816	1816	1816	1816	0
106	20231025	182700	58726912	1816	1816	1816	1816	0
107	20231025	182600	58726912	1816	1816	1816	1816	0
108	20231025	182500	58726912	1816	1816	1816	1816	0
109	20231025	182400	58726912	1816	1816	1816	1816	0
110	20231025	182300	58726912	1816	1816	1816	1816	0
111	20231025	182200	58726912	1816	1816	1816	1816	0
112	20231025	182100	58726912	1816	1816	1816	1816	0
113	20231025	182000	58726912	1816	1816	1816	1816	0
114	20231025	181900	58726912	1816	1816	1816	1816	0
115	20231025	181800	58726912	1816	1816	1816	1816	0
116	20231025	181700	58726912	1816	1816	1816	1816	0
117	20231025	181600	58726912	1816	1816	1816	1816	0
118	20231025	181500	58726912	1816	1816	1816	1816	0
119	20231025	181400	58726912	1816	1816	1816	1816	0
120	20231025	181300	58726912	1816	1816	1816	1816	0
121	20231025	181200	58726912	1816	1816	1816	1816	0
122	20231025	181100	58726912	1816	1816	1816	1816	459
123	20231025	181000	58726912	1816	1816	1816	1816	0
124	20231025	180900	58726912	1816	1816	1816	1816	0
125	20231025	180800	58726912	1816	1816	1816	1816	0
126	20231025	180700	58726912	1816	1816	1816	1816	0
127	20231025	180600	58726912	1816	1816	1816	1816	0
128	20231025	180500	58726912	1816	1816	1816	1816	0
129	20231025	180400	58726912	1816	1816	1816	1816	0
130	20231025	180300	58726912	1816	1816	1816	1816	0
131	20231025	180200	58726912	1816	1816	1816	1816	0
132	20231025	180100	58726912	1816	1816	1816	1816	0
133	20231025	180000	58726912	1816	1816	1816	1816	0
134	20231025	175900	58726912	1816	1816	1816	1816	0
135	20231025	175800	58726912	1816	1816	1816	1816	0
136	20231025	175700	58726912	1816	1816	1816	1816	0
137	20231025	175600	58726912	1816	1816	1816	1816	0
138	20231025	175500	58726912	1816	1816	1816	1816	0
139	20231025	175400	58726912	1816	1816	1816	1816	0
140	20231025	175300	58726912	1816	1816	1816	1816	0
141	20231025	175200	58726912	1816	1816	1816	1816	0
142	20231025	175100	58726912	1816	1816	1816	1816	0
143	20231025	175000	58726912	1816	1816	1816	1816	0
144	20231025	174900	58726912	1816	1816	1816	1816	0
145	20231025	174800	58726912	1816	1816	1816	1816	0
146	20231025	174700	58726912	1816	1816	1816	1816	0
147	20231025	174600	58726912	1816	1816	1816	1816	0
148	20231025	174500	58726912	1816	1816	1816	1816	0
149	20231025	174400	58726912	1816	1816	1816	1816	0
150	20231025	174300	58726912	1816	1816	1816	1816	0
151	20231025	174200	58726912	1816	1816	1816	1816	0
152	20231025	174100	58726912	1816	1816	1816	1816	459
153	20231025	174000	58726912	1816	1816	1816	1816	0
154	20231025	173900	58726912	1816	1816	1816	1816	0
155	20231025	173800	58726912	1816	1816	1816	1816	0
156	20231025	173700	58726912	1816	1816	1816	1816	0
157	20231025	173600	58726912	1816	1816	1816	1816	0
158	20231025	173500	58726912	1816	1816	1816	1816	0
159	20231025	173400	58726912	1816	1816	1816	1816	0
160	20231025	173300	58726912	1816	1816	1816	1816	0
161	20231025	173200	58726912	1816	1816	1816	1816	0
162	20231025	173100	58726912	1816	1816	1816	1816	0
163	20231025	173000	58726912	1816	1816	1816	1816	0
164	20231025	172900	58726912	1816	1816	1816	1816	0
165	20231025	172800	58726912	1816	1816	1816	1816	0
166	20231025	172700	58726912	1816	1816	1816	1816	0
167	20231025	172600	58726912	1816	1816	1816	1816	0
168	20231025	172500	58726912	1816	1816	1816	1816	0
169	20231025	172400	58726912	1816	1816	1816	1816	0
170	20231025	172300	58726912	1816	1816	1816	1816	0
171	20231025	172200	58726912	1816	1816	1816	1816	0
172	20231025	172100	58726912	1816	1816	1816	1816	0
173	20231025	172000	58726912	1816	1816	1816	1816	0
174	20231025	171900	58726912	1816	1816	1816	1816	0
175	20231025	171800	58726912	1816	1816	1816	1816	0
176	20231025	171700	58726912	1816	1816	1816	1816	0
177	20231025	171600	58726912	1816	1816	1816	1816	0
178	20231025	171500	58726912	1816	1816	1816	1816	0
179	20231025	171400	58726912	1816	1816	1816	1816	0
180	20231025	171300	58726912	1816	1816	1816	1816	0
181	20231025	171200	58726912	1816	1816	1816	1816	0
182	20231025	171100	58726912	1816	1816	1816	1816	459
183	20231025	171000	58726912	1816	1816	1816	1816	0
184	20231025	170900	58726912	1816	1816	1816	1816	0
185	20231025	170800	58726912	1816	1816	1816	1816	0
186	20231025	170700	58726912	1816	1816	1816	1816	0
187	20231025	170600	58726912	1816	1816	1816	1816	0
188	20231025	170500	58726912	1816	1816	1816	1816	0
189	20231025	170400	58726912	1816	1816	1816	1816	0
190	20231025	170300	58726912	1816	1816	1816	1816	0
191	20231025	170200	58726912	1816	1816	1816	1816	0
192	20231025	170100	58726912	1816	1816	1816	1816	0
193	20231025	170000	58726912	1816	1816	1816	1816	0
194	20231025	165900	58726912	1816	1816	1816	1816	0
195	20231025	165800	58726912	1816	1816	1816	1816	0
196	20231025	165700	58726912	1816	1816	1816	1816	0
197	20231025	165600	58726912	1816	1816	1816	1816	0
198	20231025	165500	58726912	1816	1816	1816	1816	0
199	20231025	165400	58726912	1816	1816	1816	1816	0
200	20231025	165300	58726912	1816	1816	1816	1816	0
201	20231025	165200	58726912	1816	1816	1816	1816	0
202	20231025	165100	58726912	1816	1816	1816	1816	0
203	20231025	165000	58726912	1816	1816	1816	1816	0
204	20231025	164900	58726912	1816	1816	1816	1816	0
205	20231025	164800	58726912	1816	1816	1816	1816	0
206	20231025	164700	58726912	1816	1816	1816	1816	0
207	20231025	164600	58726912	1816	1816	1816	1816	0
208	20231025	164500	58726912	1816	1816	1816	1816	0
209	20231025	164400	58726912	1816	1816	1816	1816	0
210	20231025	164300	58726912	1816	1816	1816	1816	0
211	20231025	164200	58726912	1816	1816	1816	1816	0
212	20231025	164100	58726912	1816	1816	1816	1816	459
213	20231025	164000	58726912	1816	1816	1816	1816	0
214	20231025	163900	58726912	1816	1816	1816	1816	0
215	20231025	163800	58726912	1816	1816	1816	1816	0
216	20231025	163700	58726912	1816	1816	1816	1816	0
217	20231025	163600	58726912	1816	1816	1816	1816	0
218	20231025	163500	58726912	1816	1816	1816	1816	0
219	20231025	163400	58726912	1816	1816	1816	1816	0
220	20231025	163300	58726912	1816	1816	1816	1816	0
221	20231025	163200	58726912	1816	1816	1816	1816	0
222	20231025	163100	58726912	1816	1816	1816	1816	0
223	20231025	163000	58726912	1816	1816	1816	1816	0
224	20231025	162900	58726912	1816	1816	1816	1816	0
225	20231025	162800	58726912	1816	1816	1816	1816	0
226	20231025	162700	58726912	1816	1816	1816	1816	0
227	20231025	162600	58726912	1816	1816	1816	1816	0
228	20231025	162500	58726912	1816	1816	1816	1816	0
229	20231025	162400	58726912	1816	1816	1816	1816	0
230	20231025	162300	58726912	1816	1816	1816	1816	0
231	20231025	162200	58726912	1816	1816	1816	1816	0
232	20231025	162100	58726912	1816	1816	1816	1816	0
233	20231025	162000	58726912	1816	1816	1816	1816	0
234	20231025	161900	58726912	1816	1816	1816	1816	0
235	20231025	161800	58726912	1816	1816	1816	1816	0
236	20231025	161700	58726912	1816	1816	1816	1816	0
237	20231025	161600	58726912	1816	1816	1816	1816	0
238	20231025	161500	58726912	1816	1816	1816	1816	0
239	20231025	161400	58726912	1816	1816	1816	1816	0
240	20231025	161300	58726912	1816	1816	1816	1816	0
241	20231025	161200	58726912	1816	1816	1816	1816	0
242	20231025	161100	58726912	1816	1816	1816	1816	459
243	20231025	161000	58726912	1816	1816	1816	1816	0
244	20231025	160900	58726912	1816	1816	1816	1816	0
245	20231025	160800	58726912	1816	1816	1816	1816	0
246	20231025	160700	58726912	1816	1816	1816	1816	0
247	20231025	160600	58726912	1816	1816	1816	1816	0
248	20231025	160500	58726912	1816	1816	1816	1816	0
249	20231025	160400	58726912	1816	1816	1816	1816	0
250	20231025	160300	58726912	1816	1816	1816	1816	0
251	20231025	160200	58726912	1816	1816	1816	1816	0
252	20231025	160100	58726912	1816	1816	1816	1816	0
253	20231025	160000	58726912	1816	1816	1816	1816	0
254	20231025	155900	58726912	1816	1816	1816	1816	0
255	20231025	155800	58726912	1816	1816	1816	1816	0
256	20231025	155700	58726912	1816	1816	1816	1816	0
257	20231025	155600	58726912	1816	1816	1816	1816	0
258	20231025	155500	58726912	1816	1816	1816	1816	0
259	20231025	155400	58726912	1816	1816	1816	1816	0
260	20231025	155300	58726912	1816	1816	1816	1816	0
261	20231025	155200	58726912	1816	1816	1816	1816	0
262	20231025	155100	58726912	1816	1816	1816	1816	0
263	20231025	155000	58726912	1816	1816	1816	1816	0
264	20231025	154900	58726912	1816	1816	1816	1816	0
265	20231025	154800	58726912	1816	1816	1816	1816	0
266	20231025	154700	58726912	1816	1816	1816	1816	0
267	20231025	154600	58726912	1816	1816	1816	1816	0
268	20231025	154500	58726912	1816	1816	1816	1816	0
269	20231025	154400	58726912	1816	1816	1816	1816	0
270	20231025	154300	58726912	1816	1816	1816	1816	0
271	20231025	154200	58726912	1816	1816	1816	1816	0
272	20231025	154100	58726912	1816	1816	1816	1816	459
273	20231025	154000	58726912	1816	1816	1816	1816	0
274	20231025	153900	58726912	1816	1816	1816	1816	0
275	20231025	153800	58726912	1816	1816	1816	1816	0
276	20231025	153700	58726912	1816	1816	1816	1816	0
277	20231025	153600	58726912	1816	1816	1816	1816	0
278	20231025	153500	58726912	1816	1816	1816	1816	0
279	20231025	153400	58726912	1816	1816	1816	1816	0
280	20231025	153300	58726912	1816	1816	1816	1816	0
281	20231025	153200	58726912	1816	1816	1816	1816	0
282	20231025	153100	58726912	1816	1816	1816	1816	0
283	20231025	153000	58726912	1816	1816	1816	1816	459
284	20231025	152900	57893368	1830	1830	1830	1830	0
285	20231025	152800	57893368	1830	1830	1830	1830	0
286	20231025	152700	57893368	1830	1830	1830	1830	0
287	20231025	152600	57893368	1830	1830	1830	1830	0
288	20231025	152500	57893368	1830	1830	1830	1830	0
289	20231025	152400	57893368	1830	1830	1830	1830	0
290	20231025	152300	57893368	1830	1830	1830	1830	0
291	20231025	152200	57893368	1830	1830	1830	1830	0
292	20231025	152100	57893368	1830	1830	1830	1830	0
293	20231025	152000	57893368	1830	1830	1830	1830	0
294	20231025	151900	57893368	1830	1830	1830	1830	100
295	20231025	151800	57710368	1830	1815	1830	1815	42
296	20231025	151700	57634093	1830	1815	1830	1815	591
297	20231025	151600	56558572	1824	1815	1824	1815	39
298	20231025	151500	56487778	1824	1816	1824	1816	40
299	20231025	151400	56415130	1824	1817	1824	1816	39
300	20231025	151300	56344268	1826	1816	1826	1816	39
301	20231025	151200	56273434	1827	1817	1827	1816	40
302	20231025	151100	56200763	1827	1818	1827	1817	39
303	20231025	151000	56129876	1828	1819	1828	1818	39
304	20231025	150900	56058954	1830	1820	1830	1817	39
305	20231025	150800	55988015	1832	1823	1832	1820	40
306	20231025	150700	55915137	1822	1820	1822	1820	559
307	20231025	150600	54896715	1820	1820	1820	1820	63
308	20231025	150500	54782055	1819	1823	1823	1819	539
309	20231025	150400	53800052	1822	1825	1825	1822	3038
310	20231025	150300	48263199	1823	1826	1826	1823	38
311	20231025	150200	48193922	1825	1833	1833	1825	40
312	20231025	150100	48120914	1824	1824	1824	1824	38
313	20231025	150000	48051602	1823	1824	1824	1823	38
314	20231025	145900	47982312	1823	1823	1823	1823	38
315	20231025	145800	47913038	1823	1829	1829	1823	408
316	20231025	145700	47167040	1829	1824	1829	1823	39
317	20231025	145600	47095911	1823	1824	1824	1823	683
318	20231025	145500	45850751	1823	1829	1829	1823	40
319	20231025	145400	45777824	1824	1826	1826	1823	227
320	20231025	145300	45363659	1826	1830	1830	1826	1167
321	20231025	145200	43229315	1830	1831	1831	1830	38
322	20231025	145100	43159744	1834	1834	1834	1831	45
323	20231025	145000	43077331	1831	1831	1831	1831	38
324	20231025	144900	43007753	1831	1833	1833	1831	38
325	20231025	144800	42938129	1834	1834	1834	1834	66
326	20231025	144700	42817085	1834	1838	1838	1834	38
327	20231025	144600	42747377	1838	1839	1839	1838	48
328	20231025	144500	42659143	1840	1840	1840	1840	231
329	20231025	144400	42234103	1840	1840	1840	1840	38
330	20231025	144300	42164183	1840	1840	1840	1840	38
331	20231025	144200	42094263	1840	1840	1840	1840	38
332	20231025	144100	42024343	1840	1840	1840	1840	39
333	20231025	144000	41952583	1840	1841	1841	1840	38
334	20231025	143900	41882644	1844	1844	1844	1844	0
335	20231025	143800	41882644	1844	1843	1844	1843	5
336	20231025	143700	41873428	1843	1843	1843	1843	2
337	20231025	143600	41869742	1843	1843	1843	1843	4
338	20231025	143500	41862370	1844	1844	1844	1844	0
339	20231025	143400	41862370	1844	1844	1844	1844	0
340	20231025	143300	41862370	1844	1844	1844	1844	0
341	20231025	143200	41862370	1844	1844	1844	1844	0
342	20231025	143100	41862370	1844	1844	1844	1844	0
343	20231025	143000	41862370	1844	1844	1844	1844	4
344	20231025	142900	41854994	1844	1844	1844	1844	0
345	20231025	142800	41854994	1844	1844	1844	1844	0
346	20231025	142700	41854994	1844	1844	1844	1844	0
347	20231025	142600	41854994	1844	1845	1845	1844	221
348	20231025	142500	41447469	1844	1845	1845	1844	21
349	20231025	142400	41408744	1844	1844	1844	1844	0
350	20231025	142300	41408744	1844	1844	1844	1844	760
351	20231025	142200	40007304	1845	1845	1845	1845	0
352	20231025	142100	40007304	1845	1845	1845	1845	0
353	20231025	142000	40007304	1845	1845	1845	1845	0
354	20231025	141900	40007304	1845	1845	1845	1845	0
355	20231025	141800	40007304	1845	1845	1845	1845	0
356	20231025	141700	40007304	1845	1845	1845	1845	0
357	20231025	141600	40007304	1845	1845	1845	1845	0
358	20231025	141500	40007304	1845	1845	1845	1845	0
359	20231025	141400	40007304	1845	1845	1845	1845	0
360	20231025	141300	40007304	1845	1845	1845	1845	0
361	20231025	141200	40007304	1845	1845	1845	1845	0
362	20231025	141100	40007304	1845	1845	1845	1845	0
363	20231025	141000	40007304	1845	1845	1845	1845	0
364	20231025	140900	40007304	1845	1845	1845	1845	0
365	20231025	140800	40007304	1845	1845	1845	1845	0
366	20231025	140700	40007304	1845	1845	1845	1845	0
367	20231025	140600	40007304	1845	1845	1845	1845	0
368	20231025	140500	40007304	1845	1845	1845	1845	0
369	20231025	140400	40007304	1845	1845	1845	1845	0
370	20231025	140300	40007304	1845	1845	1845	1845	0
371	20231025	140200	40007304	1845	1845	1845	1845	0
372	20231025	140100	40007304	1845	1845	1845	1845	0
373	20231025	140000	40007304	1845	1845	1845	1845	0
374	20231025	135900	40007304	1845	1845	1845	1845	0
375	20231025	135800	40007304	1845	1845	1845	1845	30
376	20231025	135700	39951954	1845	1844	1845	1844	8
377	20231025	135600	39937196	1845	1845	1845	1845	30
378	20231025	135500	39881846	1845	1841	1845	1841	530
379	20231025	135400	38904071	1840	1840	1840	1840	0
380	20231025	135300	38904071	1840	1840	1840	1840	0
381	20231025	135200	38904071	1840	1840	1840	1840	12
382	20231025	135100	38881991	1839	1839	1839	1839	0
383	20231025	135000	38881991	1839	1839	1839	1839	0
384	20231025	134900	38881991	1839	1839	1839	1839	0
385	20231025	134800	38881991	1839	1839	1839	1839	0
386	20231025	134700	38881991	1839	1839	1839	1839	0
387	20231025	134600	38881991	1839	1839	1839	1839	0
388	20231025	134500	38881991	1839	1839	1839	1839	0
389	20231025	134400	38881991	1839	1839	1839	1839	0
390	20231025	134300	38881991	1839	1839	1839	1839	0
391	20231025	134200	38881991	1839	1839	1839	1839	0
392	20231025	134100	38881991	1839	1839	1839	1839	15
393	20231025	134000	38854406	1838	1838	1838	1838	0
394	20231025	133900	38854406	1838	1838	1838	1838	0
395	20231025	133800	38854406	1838	1838	1838	1838	0
396	20231025	133700	38854406	1838	1838	1838	1838	5
397	20231025	133600	38845216	1838	1838	1838	1838	4
398	20231025	133500	38837864	1838	1838	1838	1838	0
399	20231025	133400	38837864	1838	1839	1839	1838	301
400	20231025	133300	38284326	1838	1838	1838	1838	0
401	20231025	133200	38284326	1838	1838	1838	1838	12
402	20231025	133100	38262270	1838	1838	1838	1838	0
403	20231025	133000	38262270	1838	1838	1838	1838	0
404	20231025	132900	38262270	1838	1838	1838	1838	0
405	20231025	132800	38262270	1838	1838	1838	1838	0
406	20231025	132700	38262270	1838	1838	1838	1838	0
407	20231025	132600	38262270	1838	1838	1838	1838	0
408	20231025	132500	38262270	1838	1838	1838	1838	2
409	20231025	132400	38258594	1838	1838	1838	1838	1
410	20231025	132300	38256756	1838	1838	1838	1838	0
411	20231025	132200	38256756	1838	1838	1838	1838	0
412	20231025	132100	38256756	1838	1838	1838	1838	332
413	20231025	132000	37646540	1838	1838	1838	1838	0
414	20231025	131900	37646540	1838	1838	1838	1838	2396
415	20231025	131800	33242692	1839	1839	1839	1839	0
416	20231025	131700	33242692	1839	1839	1839	1839	0
417	20231025	131600	33242692	1839	1839	1839	1839	0
418	20231025	131500	33242692	1839	1839	1839	1839	0
419	20231025	131400	33242692	1839	1839	1839	1839	0
420	20231025	131300	33242692	1839	1839	1839	1839	0
421	20231025	131200	33242692	1839	1839	1839	1839	0
422	20231025	131100	33242692	1839	1839	1839	1839	0
423	20231025	131000	33242692	1839	1839	1839	1839	0
424	20231025	130900	33242692	1839	1839	1839	1839	0
425	20231025	130800	33242692	1839	1838	1839	1838	21
426	20231025	130700	33204093	1838	1837	1838	1837	29
427	20231025	130600	33150819	1837	1836	1837	1836	316
428	20231025	130500	32570642	1836	1836	1836	1836	0
429	20231025	130400	32570642	1836	1836	1836	1836	0
430	20231025	130300	32570642	1836	1836	1836	1836	0
431	20231025	130200	32570642	1836	1836	1836	1836	8
432	20231025	130100	32555954	1836	1836	1836	1836	0
433	20231025	130000	32555954	1836	1836	1836	1836	1
434	20231025	125900	32554118	1835	1835	1835	1835	9
435	20231025	125800	32537603	1834	1835	1835	1834	99
436	20231025	125700	32356036	1835	1834	1835	1834	10
437	20231025	125600	32337695	1834	1835	1835	1826	165
438	20231025	125500	32035572	1835	1833	1836	1833	145
439	20231025	125400	31769753	1833	1834	1834	1833	15
440	20231025	125300	31742248	1834	1834	1834	1834	127
441	20231025	125200	31509330	1835	1835	1835	1835	0
442	20231025	125100	31509330	1835	1835	1835	1835	0
443	20231025	125000	31509330	1835	1835	1835	1835	0
444	20231025	124900	31509330	1835	1835	1835	1835	0
445	20231025	124800	31509330	1835	1835	1835	1835	0
446	20231025	124700	31509330	1835	1835	1835	1835	0
447	20231025	124600	31509330	1835	1835	1835	1835	5
448	20231025	124500	31500155	1835	1835	1835	1835	0
449	20231025	124400	31500155	1835	1835	1835	1835	0
450	20231025	124300	31500155	1835	1835	1835	1835	0
451	20231025	124200	31500155	1835	1835	1835	1835	0
452	20231025	124100	31500155	1835	1835	1835	1835	0
453	20231025	124000	31500155	1835	1835	1835	1835	0
454	20231025	123900	31500155	1835	1830	1835	1830	10
455	20231025	123800	31481850	1835	1835	1835	1835	0
456	20231025	123700	31481850	1835	1835	1835	1835	0
457	20231025	123600	31481850	1835	1835	1835	1835	0
458	20231025	123500	31481850	1835	1835	1835	1835	0
459	20231025	123400	31481850	1835	1835	1835	1835	0
460	20231025	123300	31481850	1835	1835	1835	1835	0
461	20231025	123200	31481850	1835	1835	1835	1835	0
462	20231025	123100	31481850	1835	1835	1835	1835	0
463	20231025	123000	31481850	1835	1830	1835	1830	3
464	20231025	122900	31476355	1836	1836	1836	1836	0
465	20231025	122800	31476355	1836	1836	1836	1836	0
466	20231025	122700	31476355	1836	1836	1836	1836	1000
467	20231025	122600	29640355	1836	1836	1836	1836	0
468	20231025	122500	29640355	1836	1836	1836	1836	0
469	20231025	122400	29640355	1836	1836	1836	1836	0
470	20231025	122300	29640355	1836	1836	1836	1836	0
471	20231025	122200	29640355	1836	1836	1836	1836	0
472	20231025	122100	29640355	1836	1836	1836	1836	0
473	20231025	122000	29640355	1836	1836	1836	1836	0
474	20231025	121900	29640355	1836	1836	1836	1836	0
475	20231025	121800	29640355	1836	1836	1836	1836	0
476	20231025	121700	29640355	1836	1836	1836	1836	0
477	20231025	121600	29640355	1836	1836	1836	1836	0
478	20231025	121500	29640355	1836	1836	1836	1836	0
479	20231025	121400	29640355	1836	1836	1836	1836	0
480	20231025	121300	29640355	1836	1836	1836	1836	0
481	20231025	121200	29640355	1836	1836	1836	1836	0
482	20231025	121100	29640355	1836	1836	1836	1836	0
483	20231025	121000	29640355	1836	1836	1836	1836	0
484	20231025	120900	29640355	1836	1836	1836	1836	0
485	20231025	120800	29640355	1836	1836	1836	1836	0
486	20231025	120700	29640355	1836	1836	1836	1836	0
487	20231025	120600	29640355	1836	1836	1836	1836	0
488	20231025	120500	29640355	1836	1836	1836	1836	0
489	20231025	120400	29640355	1836	1836	1836	1836	0
490	20231025	120300	29640355	1836	1836	1836	1836	0
491	20231025	120200	29640355	1836	1836	1836	1836	0
492	20231025	120100	29640355	1836	1836	1836	1836	0
493	20231025	120000	29640355	1836	1836	1836	1836	0
494	20231025	115900	29640355	1836	1836	1836	1836	0
495	20231025	115800	29640355	1836	1836	1836	1836	0
496	20231025	115700	29640355	1836	1836	1836	1836	0
497	20231025	115600	29640355	1836	1836	1836	1836	0
498	20231025	115500	29640355	1836	1836	1836	1836	0
499	20231025	115400	29640355	1836	1836	1836	1836	0
500	20231025	115300	29640355	1836	1836	1836	1836	1
501	20231025	115200	29638519	1830	1830	1830	1830	0
502	20231025	115100	29638519	1830	1830	1830	1830	444
503	20231025	115000	28825999	1830	1830	1830	1830	977
504	20231025	114900	27038089	1837	1837	1837	1837	0
505	20231025	114800	27038089	1837	1837	1837	1837	0
506	20231025	114700	27038089	1837	1837	1837	1837	0
507	20231025	114600	27038089	1837	1835	1837	1835	2
508	20231025	114500	27034417	1831	1831	1831	1831	0
509	20231025	114400	27034417	1831	1831	1831	1831	5
510	20231025	114300	27025262	1831	1830	1831	1830	1049
511	20231025	114200	25104566	1830	1830	1830	1830	1
512	20231025	114100	25102736	1827	1827	1827	1827	0
513	20231025	114000	25102736	1827	1827	1827	1827	0
514	20231025	113900	25102736	1827	1827	1827	1827	0
515	20231025	113800	25102736	1827	1827	1827	1827	0
516	20231025	113700	25102736	1827	1827	1827	1827	0
517	20231025	113600	25102736	1827	1827	1827	1827	0
518	20231025	113500	25102736	1827	1827	1827	1827	0
519	20231025	113400	25102736	1827	1827	1827	1827	0
520	20231025	113300	25102736	1827	1827	1827	1827	0
521	20231025	113200	25102736	1827	1831	1831	1827	1105
522	20231025	113100	23083831	1831	1828	1831	1828	2
523	20231025	113000	23080172	1831	1831	1831	1831	947
524	20231025	112900	21346215	1830	1829	1830	1829	178
525	20231025	112800	21020575	1828	1827	1828	1827	282
526	20231025	112700	20505336	1827	1827	1827	1827	0
527	20231025	112600	20505336	1827	1827	1827	1827	0
528	20231025	112500	20505336	1827	1827	1827	1827	0
529	20231025	112400	20505336	1827	1827	1827	1827	0
530	20231025	112300	20505336	1827	1827	1827	1827	0
531	20231025	112200	20505336	1827	1827	1827	1827	0
532	20231025	112100	20505336	1827	1827	1827	1827	0
533	20231025	112000	20505336	1827	1827	1827	1827	0
534	20231025	111900	20505336	1827	1827	1827	1827	27
535	20231025	111800	20456007	1827	1827	1827	1827	0
536	20231025	111700	20456007	1827	1827	1827	1827	1
537	20231025	111600	20454180	1827	1827	1827	1827	0
538	20231025	111500	20454180	1827	1827	1827	1827	1
539	20231025	111400	20452353	1826	1826	1826	1826	0
540	20231025	111300	20452353	1826	1826	1826	1826	1
541	20231025	111200	20450527	1827	1827	1827	1827	0
542	20231025	111100	20450527	1827	1827	1827	1827	0
543	20231025	111000	20450527	1827	1827	1827	1827	0
544	20231025	110900	20450527	1827	1827	1827	1827	0
545	20231025	110800	20450527	1827	1827	1827	1827	1
546	20231025	110700	20448700	1826	1826	1826	1826	0
547	20231025	110600	20448700	1826	1824	1826	1824	1622
548	20231025	110500	17487132	1818	1818	1818	1818	0
549	20231025	110400	17487132	1818	1818	1818	1818	0
550	20231025	110300	17487132	1818	1818	1818	1818	0
551	20231025	110200	17487132	1818	1818	1818	1818	0
552	20231025	110100	17487132	1818	1818	1818	1818	300
553	20231025	110000	16941732	1818	1818	1818	1818	0
554	20231025	105900	16941732	1818	1818	1818	1818	1000
555	20231025	105800	15123732	1818	1818	1818	1818	0
556	20231025	105700	15123732	1818	1823	1823	1818	550
557	20231025	105600	14123817	1824	1824	1824	1824	0
558	20231025	105500	14123817	1824	1824	1824	1824	0
559	20231025	105400	14123817	1824	1824	1824	1824	0
560	20231025	105300	14123817	1824	1824	1824	1824	0
561	20231025	105200	14123817	1824	1824	1824	1824	0
562	20231025	105100	14123817	1824	1824	1824	1824	0
563	20231025	105000	14123817	1824	1824	1824	1824	0
564	20231025	104900	14123817	1824	1824	1824	1824	0
565	20231025	104800	14123817	1824	1825	1825	1824	2
566	20231025	104700	14120168	1826	1826	1826	1826	0
567	20231025	104600	14120168	1826	1826	1826	1826	0
568	20231025	104500	14120168	1826	1826	1826	1826	0
569	20231025	104400	14120168	1826	1826	1826	1826	0
570	20231025	104300	14120168	1826	1826	1826	1826	0
571	20231025	104200	14120168	1826	1826	1826	1826	0
572	20231025	104100	14120168	1826	1826	1826	1826	0
573	20231025	104000	14120168	1826	1826	1826	1826	0
574	20231025	103900	14120168	1826	1826	1826	1826	0
575	20231025	103800	14120168	1826	1826	1826	1826	0
576	20231025	103700	14120168	1826	1826	1826	1826	0
577	20231025	103600	14120168	1826	1826	1826	1826	0
578	20231025	103500	14120168	1826	1826	1826	1826	0
579	20231025	103400	14120168	1826	1826	1826	1826	0
580	20231025	103300	14120168	1826	1826	1826	1826	1
581	20231025	103200	14118342	1826	1826	1826	1826	0
582	20231025	103100	14118342	1826	1826	1826	1826	0
583	20231025	103000	14118342	1826	1826	1826	1826	39
584	20231025	102900	14047128	1827	1827	1827	1827	1
585	20231025	102800	14045301	1826	1827	1827	1826	68
586	20231025	102700	13921072	1826	1827	1827	1826	6
587	20231025	102600	13910115	1825	1827	1827	1825	3
588	20231025	102500	13904637	1816	1818	1818	1816	50
589	20231025	102400	13813809	1829	1829	1829	1829	0
590	20231025	102300	13813809	1829	1829	1829	1829	0
591	20231025	102200	13813809	1829	1829	1829	1829	0
592	20231025	102100	13813809	1829	1829	1829	1829	0
593	20231025	102000	13813809	1829	1829	1829	1829	0
594	20231025	101900	13813809	1829	1829	1829	1829	0
595	20231025	101800	13813809	1829	1829	1829	1829	0
596	20231025	101700	13813809	1829	1829	1829	1829	0
597	20231025	101600	13813809	1829	1829	1829	1829	0
598	20231025	101500	13813809	1829	1829	1829	1829	0
599	20231025	101400	13813809	1829	1829	1829	1829	0
600	20231025	101300	13813809	1829	1829	1829	1829	0
601	20231025	101200	13813809	1829	1829	1829	1829	70
602	20231025	101100	13685779	1829	1829	1829	1829	0
603	20231025	101000	13685779	1829	1829	1829	1829	0
604	20231025	100900	13685779	1829	1829	1829	1829	30
605	20231025	100800	13630909	1830	1830	1830	1830	0
606	20231025	100700	13630909	1830	1830	1830	1830	0
607	20231025	100600	13630909	1830	1830	1830	1830	0
608	20231025	100500	13630909	1830	1830	1830	1830	0
609	20231025	100400	13630909	1830	1830	1830	1830	0
610	20231025	100300	13630909	1830	1830	1830	1830	0
611	20231025	100200	13630909	1830	1830	1830	1830	0
612	20231025	100100	13630909	1830	1830	1830	1830	0
613	20231025	100000	13630909	1830	1830	1830	1830	0
614	20231025	095900	13630909	1830	1830	1830	1830	0
615	20231025	095800	13630909	1830	1830	1830	1830	0
616	20231025	095700	13630909	1830	1830	1830	1830	0
617	20231025	095600	13630909	1830	1830	1830	1830	0
618	20231025	095500	13630909	1830	1830	1830	1830	1
619	20231025	095400	13629079	1828	1828	1828	1828	0
620	20231025	095300	13629079	1828	1827	1828	1827	547
621	20231025	095200	12629198	1828	1828	1828	1828	0
622	20231025	095100	12629198	1828	1828	1828	1828	0
623	20231025	095000	12629198	1828	1828	1828	1828	0
624	20231025	094900	12629198	1828	1828	1828	1828	0
625	20231025	094800	12629198	1828	1828	1828	1828	0
626	20231025	094700	12629198	1828	1828	1828	1828	0
627	20231025	094600	12629198	1828	1828	1828	1828	0
628	20231025	094500	12629198	1828	1828	1828	1828	0
629	20231025	094400	12629198	1828	1828	1828	1828	0
630	20231025	094300	12629198	1828	1828	1828	1828	0
631	20231025	094200	12629198	1828	1828	1828	1828	0
632	20231025	094100	12629198	1828	1827	1828	1827	300
633	20231025	094000	12080992	1818	1818	1818	1818	7
634	20231025	093900	12068266	1827	1818	1827	1818	37
635	20231025	093800	12000946	1828	1828	1828	1828	0
636	20231025	093700	12000946	1828	1828	1828	1828	0
637	20231025	093600	12000946	1828	1828	1828	1828	33
638	20231025	093500	11940622	1828	1828	1828	1828	0
639	20231025	093400	11940622	1828	1828	1828	1828	0
640	20231025	093300	11940622	1828	1828	1828	1828	1
641	20231025	093200	11938794	1829	1829	1829	1829	0
642	20231025	093100	11938794	1829	1829	1829	1829	0
643	20231025	093000	11938794	1829	1829	1829	1829	6
644	20231025	092900	11927820	1829	1829	1829	1829	1
645	20231025	092800	11925991	1827	1827	1827	1827	10
646	20231025	092700	11907721	1830	1830	1830	1830	1
647	20231025	092600	11905891	1827	1827	1827	1827	0
648	20231025	092500	11905891	1827	1827	1827	1827	0
649	20231025	092400	11905891	1827	1827	1827	1827	0
650	20231025	092300	11905891	1827	1827	1827	1827	0
651	20231025	092200	11905891	1827	1827	1827	1827	100
652	20231025	092100	11723191	1827	1827	1827	1827	75
653	20231025	092000	11586166	1829	1829	1829	1829	1
654	20231025	091900	11584337	1830	1830	1830	1830	0
655	20231025	091800	11584337	1830	1830	1830	1830	1
656	20231025	091700	11582507	1826	1826	1826	1826	0
657	20231025	091600	11582507	1826	1826	1826	1826	2
658	20231025	091500	11578855	1826	1826	1826	1826	0
659	20231025	091400	11578855	1826	1826	1826	1821	1474
660	20231025	091300	8894443	1830	1830	1830	1830	1
661	20231025	091200	8892613	1827	1828	1828	1827	61
662	20231025	091100	8781136	1829	1830	1831	1829	62
663	20231025	091000	8667705	1831	1832	1832	1831	120
664	20231025	090900	8447935	1833	1833	1833	1833	50
665	20231025	090800	8356285	1832	1832	1832	1832	0
666	20231025	090700	8356285	1832	1832	1832	1832	11
667	20231025	090600	8336133	1833	1833	1833	1833	7
668	20231025	090500	8323302	1846	1835	1846	1835	44
669	20231025	090400	8242309	1834	1834	1834	1834	100
670	20231025	090300	8058909	1852	1851	1852	1851	1000
671	20231025	090200	6206927	1852	1849	1852	1849	486
672	20231025	090100	5307557	1848	1833	1848	1830	434
673	20231025	090000	4505666	1850	1797	1850	1797	2492