KissMeData/131100/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200100	40649579	1873	1873	1873	1873	292
3	20231025	200000	40649579	1873	1873	1873	1873	0
4	20231025	195900	40649579	1873	1873	1873	1873	0
5	20231025	195800	40649579	1873	1873	1873	1873	0
6	20231025	195700	40649579	1873	1873	1873	1873	0
7	20231025	195600	40649579	1873	1873	1873	1873	0
8	20231025	195500	40649579	1873	1873	1873	1873	0
9	20231025	195400	40649579	1873	1873	1873	1873	0
10	20231025	195300	40649579	1873	1873	1873	1873	0
11	20231025	195200	40649579	1873	1873	1873	1873	0
12	20231025	195100	40649579	1873	1873	1873	1873	0
13	20231025	195000	40649579	1873	1873	1873	1873	0
14	20231025	194900	40649579	1873	1873	1873	1873	0
15	20231025	194800	40649579	1873	1873	1873	1873	0
16	20231025	194700	40649579	1873	1873	1873	1873	0
17	20231025	194600	40649579	1873	1873	1873	1873	0
18	20231025	194500	40649579	1873	1873	1873	1873	0
19	20231025	194400	40649579	1873	1873	1873	1873	0
20	20231025	194300	40649579	1873	1873	1873	1873	0
21	20231025	194200	40649579	1873	1873	1873	1873	0
22	20231025	194100	40649579	1873	1873	1873	1873	0
23	20231025	194000	40649579	1873	1873	1873	1873	0
24	20231025	193900	40649579	1873	1873	1873	1873	0
25	20231025	193800	40649579	1873	1873	1873	1873	0
26	20231025	193700	40649579	1873	1873	1873	1873	0
27	20231025	193600	40649579	1873	1873	1873	1873	0
28	20231025	193500	40649579	1873	1873	1873	1873	0
29	20231025	193400	40649579	1873	1873	1873	1873	0
30	20231025	193300	40649579	1873	1873	1873	1873	0
31	20231025	193200	40649579	1873	1873	1873	1873	0
32	20231025	193100	40649579	1873	1873	1873	1873	292
33	20231025	193000	40649579	1873	1873	1873	1873	0
34	20231025	192900	40649579	1873	1873	1873	1873	0
35	20231025	192800	40649579	1873	1873	1873	1873	0
36	20231025	192700	40649579	1873	1873	1873	1873	0
37	20231025	192600	40649579	1873	1873	1873	1873	0
38	20231025	192500	40649579	1873	1873	1873	1873	0
39	20231025	192400	40649579	1873	1873	1873	1873	0
40	20231025	192300	40649579	1873	1873	1873	1873	0
41	20231025	192200	40649579	1873	1873	1873	1873	0
42	20231025	192100	40649579	1873	1873	1873	1873	0
43	20231025	192000	40649579	1873	1873	1873	1873	0
44	20231025	191900	40649579	1873	1873	1873	1873	0
45	20231025	191800	40649579	1873	1873	1873	1873	0
46	20231025	191700	40649579	1873	1873	1873	1873	0
47	20231025	191600	40649579	1873	1873	1873	1873	0
48	20231025	191500	40649579	1873	1873	1873	1873	0
49	20231025	191400	40649579	1873	1873	1873	1873	0
50	20231025	191300	40649579	1873	1873	1873	1873	0
51	20231025	191200	40649579	1873	1873	1873	1873	0
52	20231025	191100	40649579	1873	1873	1873	1873	0
53	20231025	191000	40649579	1873	1873	1873	1873	0
54	20231025	190900	40649579	1873	1873	1873	1873	0
55	20231025	190800	40649579	1873	1873	1873	1873	0
56	20231025	190700	40649579	1873	1873	1873	1873	0
57	20231025	190600	40649579	1873	1873	1873	1873	0
58	20231025	190500	40649579	1873	1873	1873	1873	0
59	20231025	190400	40649579	1873	1873	1873	1873	0
60	20231025	190300	40649579	1873	1873	1873	1873	0
61	20231025	190200	40649579	1873	1873	1873	1873	0
62	20231025	190100	40649579	1873	1873	1873	1873	292
63	20231025	190000	40649579	1873	1873	1873	1873	0
64	20231025	185900	40649579	1873	1873	1873	1873	0
65	20231025	185800	40649579	1873	1873	1873	1873	0
66	20231025	185700	40649579	1873	1873	1873	1873	0
67	20231025	185600	40649579	1873	1873	1873	1873	0
68	20231025	185500	40649579	1873	1873	1873	1873	0
69	20231025	185400	40649579	1873	1873	1873	1873	0
70	20231025	185300	40649579	1873	1873	1873	1873	0
71	20231025	185200	40649579	1873	1873	1873	1873	0
72	20231025	185100	40649579	1873	1873	1873	1873	0
73	20231025	185000	40649579	1873	1873	1873	1873	0
74	20231025	184900	40649579	1873	1873	1873	1873	0
75	20231025	184800	40649579	1873	1873	1873	1873	0
76	20231025	184700	40649579	1873	1873	1873	1873	0
77	20231025	184600	40649579	1873	1873	1873	1873	0
78	20231025	184500	40649579	1873	1873	1873	1873	0
79	20231025	184400	40649579	1873	1873	1873	1873	0
80	20231025	184300	40649579	1873	1873	1873	1873	0
81	20231025	184200	40649579	1873	1873	1873	1873	0
82	20231025	184100	40649579	1873	1873	1873	1873	0
83	20231025	184000	40649579	1873	1873	1873	1873	0
84	20231025	183900	40649579	1873	1873	1873	1873	0
85	20231025	183800	40649579	1873	1873	1873	1873	0
86	20231025	183700	40649579	1873	1873	1873	1873	0
87	20231025	183600	40649579	1873	1873	1873	1873	0
88	20231025	183500	40649579	1873	1873	1873	1873	0
89	20231025	183400	40649579	1873	1873	1873	1873	0
90	20231025	183300	40649579	1873	1873	1873	1873	0
91	20231025	183200	40649579	1873	1873	1873	1873	0
92	20231025	183100	40649579	1873	1873	1873	1873	292
93	20231025	183000	40649579	1873	1873	1873	1873	0
94	20231025	182900	40649579	1873	1873	1873	1873	0
95	20231025	182800	40649579	1873	1873	1873	1873	0
96	20231025	182700	40649579	1873	1873	1873	1873	0
97	20231025	182600	40649579	1873	1873	1873	1873	0
98	20231025	182500	40649579	1873	1873	1873	1873	0
99	20231025	182400	40649579	1873	1873	1873	1873	0
100	20231025	182300	40649579	1873	1873	1873	1873	0
101	20231025	182200	40649579	1873	1873	1873	1873	0
102	20231025	182100	40649579	1873	1873	1873	1873	0
103	20231025	182000	40649579	1873	1873	1873	1873	0
104	20231025	181900	40649579	1873	1873	1873	1873	0
105	20231025	181800	40649579	1873	1873	1873	1873	0
106	20231025	181700	40649579	1873	1873	1873	1873	0
107	20231025	181600	40649579	1873	1873	1873	1873	0
108	20231025	181500	40649579	1873	1873	1873	1873	0
109	20231025	181400	40649579	1873	1873	1873	1873	0
110	20231025	181300	40649579	1873	1873	1873	1873	0
111	20231025	181200	40649579	1873	1873	1873	1873	0
112	20231025	181100	40649579	1873	1873	1873	1873	0
113	20231025	181000	40649579	1873	1873	1873	1873	0
114	20231025	180900	40649579	1873	1873	1873	1873	0
115	20231025	180800	40649579	1873	1873	1873	1873	0
116	20231025	180700	40649579	1873	1873	1873	1873	0
117	20231025	180600	40649579	1873	1873	1873	1873	0
118	20231025	180500	40649579	1873	1873	1873	1873	0
119	20231025	180400	40649579	1873	1873	1873	1873	0
120	20231025	180300	40649579	1873	1873	1873	1873	0
121	20231025	180200	40649579	1873	1873	1873	1873	0
122	20231025	180100	40649579	1873	1873	1873	1873	292
123	20231025	180000	40649579	1873	1873	1873	1873	0
124	20231025	175900	40649579	1873	1873	1873	1873	0
125	20231025	175800	40649579	1873	1873	1873	1873	0
126	20231025	175700	40649579	1873	1873	1873	1873	0
127	20231025	175600	40649579	1873	1873	1873	1873	0
128	20231025	175500	40649579	1873	1873	1873	1873	0
129	20231025	175400	40649579	1873	1873	1873	1873	0
130	20231025	175300	40649579	1873	1873	1873	1873	0
131	20231025	175200	40649579	1873	1873	1873	1873	0
132	20231025	175100	40649579	1873	1873	1873	1873	0
133	20231025	175000	40649579	1873	1873	1873	1873	0
134	20231025	174900	40649579	1873	1873	1873	1873	0
135	20231025	174800	40649579	1873	1873	1873	1873	0
136	20231025	174700	40649579	1873	1873	1873	1873	0
137	20231025	174600	40649579	1873	1873	1873	1873	0
138	20231025	174500	40649579	1873	1873	1873	1873	0
139	20231025	174400	40649579	1873	1873	1873	1873	0
140	20231025	174300	40649579	1873	1873	1873	1873	0
141	20231025	174200	40649579	1873	1873	1873	1873	0
142	20231025	174100	40649579	1873	1873	1873	1873	0
143	20231025	174000	40649579	1873	1873	1873	1873	0
144	20231025	173900	40649579	1873	1873	1873	1873	0
145	20231025	173800	40649579	1873	1873	1873	1873	0
146	20231025	173700	40649579	1873	1873	1873	1873	0
147	20231025	173600	40649579	1873	1873	1873	1873	0
148	20231025	173500	40649579	1873	1873	1873	1873	0
149	20231025	173400	40649579	1873	1873	1873	1873	0
150	20231025	173300	40649579	1873	1873	1873	1873	0
151	20231025	173200	40649579	1873	1873	1873	1873	0
152	20231025	173100	40649579	1873	1873	1873	1873	292
153	20231025	173000	40649579	1873	1873	1873	1873	0
154	20231025	172900	40649579	1873	1873	1873	1873	0
155	20231025	172800	40649579	1873	1873	1873	1873	0
156	20231025	172700	40649579	1873	1873	1873	1873	0
157	20231025	172600	40649579	1873	1873	1873	1873	0
158	20231025	172500	40649579	1873	1873	1873	1873	0
159	20231025	172400	40649579	1873	1873	1873	1873	0
160	20231025	172300	40649579	1873	1873	1873	1873	0
161	20231025	172200	40649579	1873	1873	1873	1873	0
162	20231025	172100	40649579	1873	1873	1873	1873	0
163	20231025	172000	40649579	1873	1873	1873	1873	0
164	20231025	171900	40649579	1873	1873	1873	1873	0
165	20231025	171800	40649579	1873	1873	1873	1873	0
166	20231025	171700	40649579	1873	1873	1873	1873	0
167	20231025	171600	40649579	1873	1873	1873	1873	0
168	20231025	171500	40649579	1873	1873	1873	1873	0
169	20231025	171400	40649579	1873	1873	1873	1873	0
170	20231025	171300	40649579	1873	1873	1873	1873	0
171	20231025	171200	40649579	1873	1873	1873	1873	0
172	20231025	171100	40649579	1873	1873	1873	1873	0
173	20231025	171000	40649579	1873	1873	1873	1873	0
174	20231025	170900	40649579	1873	1873	1873	1873	0
175	20231025	170800	40649579	1873	1873	1873	1873	0
176	20231025	170700	40649579	1873	1873	1873	1873	0
177	20231025	170600	40649579	1873	1873	1873	1873	0
178	20231025	170500	40649579	1873	1873	1873	1873	0
179	20231025	170400	40649579	1873	1873	1873	1873	0
180	20231025	170300	40649579	1873	1873	1873	1873	0
181	20231025	170200	40649579	1873	1873	1873	1873	0
182	20231025	170100	40649579	1873	1873	1873	1873	292
183	20231025	170000	40649579	1873	1873	1873	1873	0
184	20231025	165900	40649579	1873	1873	1873	1873	0
185	20231025	165800	40649579	1873	1873	1873	1873	0
186	20231025	165700	40649579	1873	1873	1873	1873	0
187	20231025	165600	40649579	1873	1873	1873	1873	0
188	20231025	165500	40649579	1873	1873	1873	1873	0
189	20231025	165400	40649579	1873	1873	1873	1873	0
190	20231025	165300	40649579	1873	1873	1873	1873	0
191	20231025	165200	40649579	1873	1873	1873	1873	0
192	20231025	165100	40649579	1873	1873	1873	1873	0
193	20231025	165000	40649579	1873	1873	1873	1873	0
194	20231025	164900	40649579	1873	1873	1873	1873	0
195	20231025	164800	40649579	1873	1873	1873	1873	0
196	20231025	164700	40649579	1873	1873	1873	1873	0
197	20231025	164600	40649579	1873	1873	1873	1873	0
198	20231025	164500	40649579	1873	1873	1873	1873	0
199	20231025	164400	40649579	1873	1873	1873	1873	0
200	20231025	164300	40649579	1873	1873	1873	1873	0
201	20231025	164200	40649579	1873	1873	1873	1873	0
202	20231025	164100	40649579	1873	1873	1873	1873	0
203	20231025	164000	40649579	1873	1873	1873	1873	0
204	20231025	163900	40649579	1873	1873	1873	1873	0
205	20231025	163800	40649579	1873	1873	1873	1873	0
206	20231025	163700	40649579	1873	1873	1873	1873	0
207	20231025	163600	40649579	1873	1873	1873	1873	0
208	20231025	163500	40649579	1873	1873	1873	1873	0
209	20231025	163400	40649579	1873	1873	1873	1873	0
210	20231025	163300	40649579	1873	1873	1873	1873	0
211	20231025	163200	40649579	1873	1873	1873	1873	0
212	20231025	163100	40649579	1873	1873	1873	1873	292
213	20231025	163000	40649579	1873	1873	1873	1873	0
214	20231025	162900	40649579	1873	1873	1873	1873	0
215	20231025	162800	40649579	1873	1873	1873	1873	0
216	20231025	162700	40649579	1873	1873	1873	1873	0
217	20231025	162600	40649579	1873	1873	1873	1873	0
218	20231025	162500	40649579	1873	1873	1873	1873	0
219	20231025	162400	40649579	1873	1873	1873	1873	0
220	20231025	162300	40649579	1873	1873	1873	1873	0
221	20231025	162200	40649579	1873	1873	1873	1873	0
222	20231025	162100	40649579	1873	1873	1873	1873	0
223	20231025	162000	40649579	1873	1873	1873	1873	0
224	20231025	161900	40649579	1873	1873	1873	1873	0
225	20231025	161800	40649579	1873	1873	1873	1873	0
226	20231025	161700	40649579	1873	1873	1873	1873	0
227	20231025	161600	40649579	1873	1873	1873	1873	0
228	20231025	161500	40649579	1873	1873	1873	1873	0
229	20231025	161400	40649579	1873	1873	1873	1873	0
230	20231025	161300	40649579	1873	1873	1873	1873	0
231	20231025	161200	40649579	1873	1873	1873	1873	0
232	20231025	161100	40649579	1873	1873	1873	1873	0
233	20231025	161000	40649579	1873	1873	1873	1873	0
234	20231025	160900	40649579	1873	1873	1873	1873	0
235	20231025	160800	40649579	1873	1873	1873	1873	0
236	20231025	160700	40649579	1873	1873	1873	1873	0
237	20231025	160600	40649579	1873	1873	1873	1873	0
238	20231025	160500	40649579	1873	1873	1873	1873	0
239	20231025	160400	40649579	1873	1873	1873	1873	0
240	20231025	160300	40649579	1873	1873	1873	1873	0
241	20231025	160200	40649579	1873	1873	1873	1873	0
242	20231025	160100	40649579	1873	1873	1873	1873	292
243	20231025	160000	40649579	1873	1873	1873	1873	0
244	20231025	155900	40649579	1873	1873	1873	1873	0
245	20231025	155800	40649579	1873	1873	1873	1873	0
246	20231025	155700	40649579	1873	1873	1873	1873	0
247	20231025	155600	40649579	1873	1873	1873	1873	0
248	20231025	155500	40649579	1873	1873	1873	1873	0
249	20231025	155400	40649579	1873	1873	1873	1873	0
250	20231025	155300	40649579	1873	1873	1873	1873	0
251	20231025	155200	40649579	1873	1873	1873	1873	0
252	20231025	155100	40649579	1873	1873	1873	1873	0
253	20231025	155000	40649579	1873	1873	1873	1873	0
254	20231025	154900	40649579	1873	1873	1873	1873	0
255	20231025	154800	40649579	1873	1873	1873	1873	0
256	20231025	154700	40649579	1873	1873	1873	1873	0
257	20231025	154600	40649579	1873	1873	1873	1873	0
258	20231025	154500	40649579	1873	1873	1873	1873	0
259	20231025	154400	40649579	1873	1873	1873	1873	0
260	20231025	154300	40649579	1873	1873	1873	1873	0
261	20231025	154200	40649579	1873	1873	1873	1873	0
262	20231025	154100	40649579	1873	1873	1873	1873	0
263	20231025	154000	40649579	1873	1873	1873	1873	0
264	20231025	153900	40649579	1873	1873	1873	1873	0
265	20231025	153800	40649579	1873	1873	1873	1873	0
266	20231025	153700	40649579	1873	1873	1873	1873	0
267	20231025	153600	40649579	1873	1873	1873	1873	0
268	20231025	153500	40649579	1873	1873	1873	1873	0
269	20231025	153400	40649579	1873	1873	1873	1873	0
270	20231025	153300	40649579	1873	1873	1873	1873	0
271	20231025	153200	40649579	1873	1873	1873	1873	0
272	20231025	153100	40649579	1873	1873	1873	1873	292
273	20231025	153000	40649579	1873	1873	1873	1873	292
274	20231025	152900	40102663	1873	1873	1873	1873	0
275	20231025	152800	40102663	1873	1873	1873	1873	0
276	20231025	152700	40102663	1873	1873	1873	1873	0
277	20231025	152600	40102663	1873	1873	1873	1873	0
278	20231025	152500	40102663	1873	1873	1873	1873	0
279	20231025	152400	40102663	1873	1873	1873	1873	0
280	20231025	152300	40102663	1873	1873	1873	1873	0
281	20231025	152200	40102663	1873	1873	1873	1873	0
282	20231025	152100	40102663	1873	1873	1873	1873	0
283	20231025	152000	40102663	1873	1873	1873	1873	0
284	20231025	151900	40102663	1873	1873	1873	1873	0
285	20231025	151800	40102663	1873	1873	1873	1873	0
286	20231025	151700	40102663	1873	1873	1873	1873	0
287	20231025	151600	40102663	1873	1873	1873	1873	0
288	20231025	151500	40102663	1873	1873	1873	1873	0
289	20231025	151400	40102663	1873	1873	1873	1873	85
290	20231025	151300	39943458	1872	1872	1872	1872	20
291	20231025	151200	39906018	1872	1872	1872	1872	0
292	20231025	151100	39906018	1872	1872	1872	1872	0
293	20231025	151000	39906018	1872	1872	1872	1872	70
294	20231025	150900	39774978	1872	1872	1872	1872	0
295	20231025	150800	39774978	1872	1872	1872	1872	89
296	20231025	150700	39608370	1870	1870	1870	1870	0
297	20231025	150600	39608370	1870	1870	1870	1870	0
298	20231025	150500	39608370	1870	1870	1870	1870	0
299	20231025	150400	39608370	1870	1870	1870	1870	0
300	20231025	150300	39608370	1870	1870	1870	1870	12
301	20231025	150200	39585930	1870	1870	1870	1870	0
302	20231025	150100	39585930	1870	1870	1870	1870	0
303	20231025	150000	39585930	1870	1870	1870	1870	0
304	20231025	145900	39585930	1870	1870	1870	1870	4
305	20231025	145800	39578450	1870	1870	1870	1870	0
306	20231025	145700	39578450	1870	1870	1870	1870	0
307	20231025	145600	39578450	1870	1870	1870	1870	0
308	20231025	145500	39578450	1870	1869	1870	1868	429
309	20231025	145400	38776518	1869	1869	1869	1869	1007
310	20231025	145300	36894435	1868	1868	1868	1868	0
311	20231025	145200	36894435	1868	1868	1868	1868	0
312	20231025	145100	36894435	1868	1868	1868	1868	0
313	20231025	145000	36894435	1868	1868	1868	1868	0
314	20231025	144900	36894435	1868	1868	1868	1868	20
315	20231025	144800	36857075	1869	1869	1869	1869	0
316	20231025	144700	36857075	1869	1869	1869	1869	0
317	20231025	144600	36857075	1869	1869	1869	1869	0
318	20231025	144500	36857075	1869	1869	1869	1869	0
319	20231025	144400	36857075	1869	1869	1869	1869	0
320	20231025	144300	36857075	1869	1869	1869	1869	13
321	20231025	144200	36832778	1864	1864	1864	1864	0
322	20231025	144100	36832778	1864	1870	1870	1864	501
323	20231025	144000	35898908	1870	1870	1870	1870	0
324	20231025	143900	35898908	1870	1870	1870	1870	5
325	20231025	143800	35889558	1863	1863	1863	1863	0
326	20231025	143700	35889558	1863	1863	1863	1863	0
327	20231025	143600	35889558	1863	1863	1863	1863	0
328	20231025	143500	35889558	1863	1863	1863	1863	0
329	20231025	143400	35889558	1863	1863	1863	1863	0
330	20231025	143300	35889558	1863	1863	1863	1863	0
331	20231025	143200	35889558	1863	1866	1866	1863	195
332	20231025	143100	35526251	1870	1870	1870	1870	187
333	20231025	143000	35176561	1870	1870	1870	1870	200
334	20231025	142900	34802561	1871	1871	1871	1871	0
335	20231025	142800	34802561	1871	1871	1871	1871	0
336	20231025	142700	34802561	1871	1871	1871	1871	0
337	20231025	142600	34802561	1871	1870	1871	1870	1614
338	20231025	142500	31784380	1870	1870	1870	1870	38
339	20231025	142400	31713320	1870	1870	1870	1870	0
340	20231025	142300	31713320	1870	1870	1870	1870	0
341	20231025	142200	31713320	1870	1870	1870	1870	0
342	20231025	142100	31713320	1870	1870	1870	1870	0
343	20231025	142000	31713320	1870	1870	1870	1870	0
344	20231025	141900	31713320	1870	1870	1870	1870	0
345	20231025	141800	31713320	1870	1870	1870	1870	0
346	20231025	141700	31713320	1870	1870	1870	1870	0
347	20231025	141600	31713320	1870	1870	1870	1870	0
348	20231025	141500	31713320	1870	1870	1870	1870	0
349	20231025	141400	31713320	1870	1870	1870	1870	0
350	20231025	141300	31713320	1870	1869	1870	1869	128
351	20231025	141200	31474010	1869	1869	1869	1869	0
352	20231025	141100	31474010	1869	1869	1869	1869	0
353	20231025	141000	31474010	1869	1869	1869	1869	0
354	20231025	140900	31474010	1869	1869	1869	1869	0
355	20231025	140800	31474010	1869	1869	1869	1869	0
356	20231025	140700	31474010	1869	1869	1869	1869	0
357	20231025	140600	31474010	1869	1869	1869	1869	0
358	20231025	140500	31474010	1869	1869	1869	1869	1
359	20231025	140400	31472141	1870	1870	1870	1869	591
360	20231025	140300	30366991	1870	1870	1870	1870	0
361	20231025	140200	30366991	1870	1870	1870	1870	0
362	20231025	140100	30366991	1870	1870	1870	1870	0
363	20231025	140000	30366991	1870	1870	1870	1870	0
364	20231025	135900	30366991	1870	1870	1870	1870	0
365	20231025	135800	30366991	1870	1870	1870	1870	0
366	20231025	135700	30366991	1870	1870	1870	1870	0
367	20231025	135600	30366991	1870	1870	1870	1870	0
368	20231025	135500	30366991	1870	1870	1870	1870	0
369	20231025	135400	30366991	1870	1870	1870	1870	0
370	20231025	135300	30366991	1870	1870	1870	1870	6
371	20231025	135200	30355771	1866	1866	1866	1866	10
372	20231025	135100	30337111	1865	1865	1865	1865	0
373	20231025	135000	30337111	1865	1865	1865	1865	0
374	20231025	134900	30337111	1865	1865	1865	1865	38
375	20231025	134800	30266241	1866	1866	1866	1866	350
376	20231025	134700	29613141	1872	1872	1872	1872	0
377	20231025	134600	29613141	1872	1872	1872	1872	0
378	20231025	134500	29613141	1872	1872	1872	1872	0
379	20231025	134400	29613141	1872	1872	1872	1872	0
380	20231025	134300	29613141	1872	1872	1872	1872	0
381	20231025	134200	29613141	1872	1872	1872	1872	0
382	20231025	134100	29613141	1872	1872	1872	1872	0
383	20231025	134000	29613141	1872	1872	1872	1872	0
384	20231025	133900	29613141	1872	1872	1872	1872	0
385	20231025	133800	29613141	1872	1872	1872	1872	0
386	20231025	133700	29613141	1872	1872	1872	1872	0
387	20231025	133600	29613141	1872	1872	1872	1872	0
388	20231025	133500	29613141	1872	1872	1872	1872	0
389	20231025	133400	29613141	1872	1872	1872	1872	0
390	20231025	133300	29613141	1872	1872	1872	1872	0
391	20231025	133200	29613141	1872	1872	1872	1872	0
392	20231025	133100	29613141	1872	1872	1872	1872	0
393	20231025	133000	29613141	1872	1872	1872	1872	0
394	20231025	132900	29613141	1872	1872	1872	1872	0
395	20231025	132800	29613141	1872	1872	1872	1872	185
396	20231025	132700	29266821	1872	1872	1872	1872	0
397	20231025	132600	29266821	1872	1872	1872	1872	0
398	20231025	132500	29266821	1872	1873	1873	1872	611
399	20231025	132400	28122479	1874	1874	1874	1874	0
400	20231025	132300	28122479	1874	1874	1874	1874	0
401	20231025	132200	28122479	1874	1874	1874	1874	0
402	20231025	132100	28122479	1874	1874	1874	1874	0
403	20231025	132000	28122479	1874	1874	1874	1874	0
404	20231025	131900	28122479	1874	1874	1874	1874	0
405	20231025	131800	28122479	1874	1874	1874	1874	0
406	20231025	131700	28122479	1874	1874	1874	1874	0
407	20231025	131600	28122479	1874	1874	1874	1874	0
408	20231025	131500	28122479	1874	1874	1874	1874	0
409	20231025	131400	28122479	1874	1874	1874	1874	0
410	20231025	131300	28122479	1874	1874	1874	1874	0
411	20231025	131200	28122479	1874	1874	1874	1874	0
412	20231025	131100	28122479	1874	1874	1874	1874	0
413	20231025	131000	28122479	1874	1874	1874	1874	0
414	20231025	130900	28122479	1874	1874	1874	1874	1
415	20231025	130800	28120605	1872	1872	1872	1872	25
416	20231025	130700	28073805	1873	1873	1873	1873	0
417	20231025	130600	28073805	1873	1873	1873	1873	0
418	20231025	130500	28073805	1873	1873	1873	1873	0
419	20231025	130400	28073805	1873	1873	1873	1873	0
420	20231025	130300	28073805	1873	1873	1873	1873	0
421	20231025	130200	28073805	1873	1873	1873	1873	0
422	20231025	130100	28073805	1873	1873	1873	1873	0
423	20231025	130000	28073805	1873	1873	1873	1873	309
424	20231025	125900	27495048	1872	1872	1872	1872	0
425	20231025	125800	27495048	1872	1872	1872	1872	0
426	20231025	125700	27495048	1872	1872	1872	1872	0
427	20231025	125600	27495048	1872	1872	1872	1872	0
428	20231025	125500	27495048	1872	1872	1872	1872	125
429	20231025	125400	27261048	1872	1872	1872	1872	8
430	20231025	125300	27246072	1872	1871	1872	1871	130
431	20231025	125200	27002827	1872	1872	1872	1872	0
432	20231025	125100	27002827	1872	1872	1872	1872	0
433	20231025	125000	27002827	1872	1872	1872	1872	0
434	20231025	124900	27002827	1872	1872	1872	1872	1
435	20231025	124800	27000955	1872	1872	1872	1872	0
436	20231025	124700	27000955	1872	1870	1873	1870	553
437	20231025	124600	25965607	1870	1870	1870	1870	0
438	20231025	124500	25965607	1870	1870	1870	1870	0
439	20231025	124400	25965607	1870	1870	1870	1870	0
440	20231025	124300	25965607	1870	1870	1870	1870	0
441	20231025	124200	25965607	1870	1870	1870	1870	0
442	20231025	124100	25965607	1870	1870	1870	1870	0
443	20231025	124000	25965607	1870	1870	1870	1870	0
444	20231025	123900	25965607	1870	1870	1870	1870	0
445	20231025	123800	25965607	1870	1870	1870	1870	0
446	20231025	123700	25965607	1870	1870	1870	1870	0
447	20231025	123600	25965607	1870	1870	1870	1870	0
448	20231025	123500	25965607	1870	1870	1870	1870	0
449	20231025	123400	25965607	1870	1870	1870	1870	0
450	20231025	123300	25965607	1870	1870	1870	1870	0
451	20231025	123200	25965607	1870	1870	1870	1870	1
452	20231025	123100	25963737	1862	1862	1862	1862	0
453	20231025	123000	25963737	1862	1862	1862	1862	0
454	20231025	122900	25963737	1862	1862	1862	1862	0
455	20231025	122800	25963737	1862	1862	1862	1862	0
456	20231025	122700	25963737	1862	1862	1862	1862	0
457	20231025	122600	25963737	1862	1862	1862	1862	0
458	20231025	122500	25963737	1862	1862	1862	1862	0
459	20231025	122400	25963737	1862	1862	1862	1862	0
460	20231025	122300	25963737	1862	1873	1873	1862	500
461	20231025	122200	25030940	1873	1873	1873	1873	114
462	20231025	122100	24817418	1873	1873	1873	1873	0
463	20231025	122000	24817418	1873	1873	1873	1873	0
464	20231025	121900	24817418	1873	1873	1874	1873	270
465	20231025	121800	24311467	1862	1872	1872	1862	265
466	20231025	121700	23817382	1872	1872	1872	1872	0
467	20231025	121600	23817382	1872	1871	1872	1871	125
468	20231025	121500	23583422	1872	1863	1872	1863	273
469	20231025	121400	23072439	1863	1867	1867	1863	10
470	20231025	121300	23053785	1867	1867	1867	1867	0
471	20231025	121200	23053785	1867	1869	1869	1867	20
472	20231025	121100	23016413	1872	1872	1872	1872	0
473	20231025	121000	23016413	1872	1872	1872	1872	2
474	20231025	120900	23012669	1869	1869	1869	1869	0
475	20231025	120800	23012669	1869	1869	1869	1869	0
476	20231025	120700	23012669	1869	1873	1873	1869	18
477	20231025	120600	22978987	1872	1872	1872	1872	10
478	20231025	120500	22960267	1873	1873	1873	1873	0
479	20231025	120400	22960267	1873	1873	1873	1873	0
480	20231025	120300	22960267	1873	1873	1873	1873	0
481	20231025	120200	22960267	1873	1873	1873	1873	0
482	20231025	120100	22960267	1873	1872	1873	1872	26
483	20231025	120000	22911593	1872	1873	1873	1872	27
484	20231025	115900	22861039	1872	1872	1872	1872	0
485	20231025	115800	22861039	1872	1872	1872	1872	0
486	20231025	115700	22861039	1872	1872	1872	1872	0
487	20231025	115600	22861039	1872	1872	1872	1872	21
488	20231025	115500	22821727	1872	1870	1872	1870	7
489	20231025	115400	22808635	1870	1870	1870	1870	14
490	20231025	115300	22782455	1872	1872	1872	1872	0
491	20231025	115200	22782455	1872	1872	1872	1872	0
492	20231025	115100	22782455	1872	1872	1872	1872	0
493	20231025	115000	22782455	1872	1872	1872	1872	0
494	20231025	114900	22782455	1872	1872	1872	1872	0
495	20231025	114800	22782455	1872	1872	1872	1872	0
496	20231025	114700	22782455	1872	1872	1872	1872	0
497	20231025	114600	22782455	1872	1869	1872	1869	12
498	20231025	114500	22759994	1872	1872	1872	1872	0
499	20231025	114400	22759994	1872	1862	1872	1862	34
500	20231025	114300	22696676	1862	1861	1862	1861	211
501	20231025	114200	22303804	1861	1861	1861	1861	10
502	20231025	114100	22285194	1854	1854	1854	1854	10
503	20231025	114000	22266654	1852	1852	1852	1852	178
504	20231025	113900	21936998	1852	1852	1852	1852	0
505	20231025	113800	21936998	1852	1851	1852	1851	35
506	20231025	113700	21872209	1851	1847	1851	1847	933
507	20231025	113600	20146614	1846	1844	1846	1844	2073
508	20231025	113500	16321845	1844	1844	1844	1844	80
509	20231025	113400	16174325	1843	1840	1843	1840	644
510	20231025	113300	14988906	1840	1837	1840	1837	1543
511	20231025	113200	12153215	1837	1837	1837	1837	2
512	20231025	113100	12149541	1836	1836	1836	1836	2167
513	20231025	113000	8170929	1836	1836	1836	1836	0
514	20231025	112900	8170929	1836	1836	1836	1836	0
515	20231025	112800	8170929	1836	1836	1836	1836	0
516	20231025	112700	8170929	1836	1836	1836	1836	0
517	20231025	112600	8170929	1836	1836	1836	1836	0
518	20231025	112500	8170929	1836	1836	1836	1836	0
519	20231025	112400	8170929	1836	1836	1836	1836	1
520	20231025	112300	8169093	1835	1835	1835	1835	0
521	20231025	112200	8169093	1835	1835	1835	1835	1
522	20231025	112100	8167258	1836	1836	1836	1836	0
523	20231025	112000	8167258	1836	1836	1836	1836	0
524	20231025	111900	8167258	1836	1836	1836	1836	0
525	20231025	111800	8167258	1836	1836	1836	1836	0
526	20231025	111700	8167258	1836	1836	1836	1836	0
527	20231025	111600	8167258	1836	1836	1836	1836	0
528	20231025	111500	8167258	1836	1836	1836	1836	0
529	20231025	111400	8167258	1836	1836	1836	1836	0
530	20231025	111300	8167258	1836	1836	1836	1836	0
531	20231025	111200	8167258	1836	1836	1836	1836	0
532	20231025	111100	8167258	1836	1836	1836	1836	0
533	20231025	111000	8167258	1836	1836	1836	1836	0
534	20231025	110900	8167258	1836	1836	1836	1836	0
535	20231025	110800	8167258	1836	1836	1836	1836	0
536	20231025	110700	8167258	1836	1836	1836	1836	1
537	20231025	110600	8165422	1835	1835	1835	1835	0
538	20231025	110500	8165422	1835	1835	1835	1835	5
539	20231025	110400	8156247	1835	1835	1835	1835	0
540	20231025	110300	8156247	1835	1835	1835	1835	0
541	20231025	110200	8156247	1835	1835	1835	1835	0
542	20231025	110100	8156247	1835	1835	1835	1835	0
543	20231025	110000	8156247	1835	1835	1835	1835	0
544	20231025	105900	8156247	1835	1835	1835	1835	0
545	20231025	105800	8156247	1835	1834	1835	1834	7
546	20231025	105700	8143404	1834	1834	1834	1834	0
547	20231025	105600	8143404	1834	1834	1834	1834	0
548	20231025	105500	8143404	1834	1834	1834	1834	0
549	20231025	105400	8143404	1834	1835	1835	1834	86
550	20231025	105300	7985645	1835	1835	1835	1835	0
551	20231025	105200	7985645	1835	1835	1835	1835	0
552	20231025	105100	7985645	1835	1835	1835	1835	0
553	20231025	105000	7985645	1835	1835	1835	1835	0
554	20231025	104900	7985645	1835	1835	1835	1835	0
555	20231025	104800	7985645	1835	1835	1835	1835	0
556	20231025	104700	7985645	1835	1835	1835	1835	0
557	20231025	104600	7985645	1835	1835	1835	1835	0
558	20231025	104500	7985645	1835	1835	1835	1835	0
559	20231025	104400	7985645	1835	1835	1835	1835	0
560	20231025	104300	7985645	1835	1835	1835	1835	0
561	20231025	104200	7985645	1835	1835	1835	1835	1
562	20231025	104100	7983810	1835	1835	1835	1835	0
563	20231025	104000	7983810	1835	1835	1835	1835	0
564	20231025	103900	7983810	1835	1834	1835	1834	56
565	20231025	103800	7881099	1833	1833	1833	1833	245
566	20231025	103700	7432014	1833	1833	1833	1833	10
567	20231025	103600	7413684	1833	1833	1833	1833	111
568	20231025	103500	7210221	1833	1833	1833	1833	0
569	20231025	103400	7210221	1833	1833	1833	1833	0
570	20231025	103300	7210221	1833	1833	1833	1833	0
571	20231025	103200	7210221	1833	1833	1833	1833	0
572	20231025	103100	7210221	1833	1833	1833	1833	0
573	20231025	103000	7210221	1833	1833	1833	1833	0
574	20231025	102900	7210221	1833	1833	1833	1833	0
575	20231025	102800	7210221	1833	1833	1833	1833	0
576	20231025	102700	7210221	1833	1833	1833	1833	0
577	20231025	102600	7210221	1833	1833	1833	1833	0
578	20231025	102500	7210221	1833	1833	1833	1833	0
579	20231025	102400	7210221	1833	1833	1833	1833	0
580	20231025	102300	7210221	1833	1833	1833	1833	0
581	20231025	102200	7210221	1833	1833	1833	1833	0
582	20231025	102100	7210221	1833	1833	1833	1833	0
583	20231025	102000	7210221	1833	1833	1833	1833	0
584	20231025	101900	7210221	1833	1833	1833	1833	0
585	20231025	101800	7210221	1833	1833	1833	1833	41
586	20231025	101700	7135068	1833	1833	1833	1833	20
587	20231025	101600	7098408	1833	1833	1833	1833	0
588	20231025	101500	7098408	1833	1833	1833	1833	540
589	20231025	101400	6108588	1833	1833	1833	1833	0
590	20231025	101300	6108588	1833	1832	1833	1831	418
591	20231025	101200	5342842	1831	1831	1831	1831	0
592	20231025	101100	5342842	1831	1831	1831	1831	0
593	20231025	101000	5342842	1831	1831	1831	1831	0
594	20231025	100900	5342842	1831	1831	1831	1831	0
595	20231025	100800	5342842	1831	1831	1831	1831	0
596	20231025	100700	5342842	1831	1831	1831	1831	0
597	20231025	100600	5342842	1831	1831	1831	1831	5
598	20231025	100500	5333687	1833	1833	1833	1833	5
599	20231025	100400	5324522	1833	1833	1833	1833	0
600	20231025	100300	5324522	1833	1833	1833	1833	0
601	20231025	100200	5324522	1833	1833	1833	1833	0
602	20231025	100100	5324522	1833	1833	1833	1833	0
603	20231025	100000	5324522	1833	1833	1833	1833	0
604	20231025	095900	5324522	1833	1833	1833	1833	0
605	20231025	095800	5324522	1833	1833	1833	1833	0
606	20231025	095700	5324522	1833	1833	1833	1833	0
607	20231025	095600	5324522	1833	1833	1833	1833	0
608	20231025	095500	5324522	1833	1833	1833	1833	0
609	20231025	095400	5324522	1833	1833	1833	1833	0
610	20231025	095300	5324522	1833	1833	1833	1833	0
611	20231025	095200	5324522	1833	1833	1833	1833	0
612	20231025	095100	5324522	1833	1833	1833	1833	0
613	20231025	095000	5324522	1833	1833	1833	1833	0
614	20231025	094900	5324522	1833	1833	1833	1833	0
615	20231025	094800	5324522	1833	1833	1833	1833	0
616	20231025	094700	5324522	1833	1833	1833	1833	13
617	20231025	094600	5300693	1832	1832	1832	1832	41
618	20231025	094500	5225581	1831	1831	1831	1831	0
619	20231025	094400	5225581	1831	1831	1831	1831	0
620	20231025	094300	5225581	1831	1831	1831	1831	0
621	20231025	094200	5225581	1831	1831	1831	1831	0
622	20231025	094100	5225581	1831	1831	1831	1831	0
623	20231025	094000	5225581	1831	1831	1831	1831	0
624	20231025	093900	5225581	1831	1831	1831	1831	57
625	20231025	093800	5121214	1831	1831	1831	1831	345
626	20231025	093700	4489519	1831	1831	1831	1831	0
627	20231025	093600	4489519	1831	1831	1831	1831	0
628	20231025	093500	4489519	1831	1831	1831	1831	295
629	20231025	093400	3949374	1830	1831	1831	1830	113
630	20231025	093300	3742481	1831	1831	1831	1831	2
631	20231025	093200	3738819	1831	1831	1831	1831	1
632	20231025	093100	3736988	1831	1831	1831	1831	0
633	20231025	093000	3736988	1831	1831	1831	1831	0
634	20231025	092900	3736988	1831	1831	1831	1831	0
635	20231025	092800	3736988	1831	1831	1831	1831	0
636	20231025	092700	3736988	1831	1831	1831	1831	0
637	20231025	092600	3736988	1831	1831	1831	1831	1
638	20231025	092500	3735157	1831	1831	1831	1831	0
639	20231025	092400	3735157	1831	1831	1831	1831	0
640	20231025	092300	3735157	1831	1831	1831	1831	0
641	20231025	092200	3735157	1831	1831	1831	1831	0
642	20231025	092100	3735157	1831	1831	1831	1831	0
643	20231025	092000	3735157	1831	1831	1831	1831	0
644	20231025	091900	3735157	1831	1831	1831	1831	0
645	20231025	091800	3735157	1831	1831	1831	1831	0
646	20231025	091700	3735157	1831	1831	1831	1831	0
647	20231025	091600	3735157	1831	1831	1831	1831	0
648	20231025	091500	3735157	1831	1831	1831	1831	0
649	20231025	091400	3735157	1831	1831	1831	1831	5
650	20231025	091300	3726002	1831	1831	1831	1831	0
651	20231025	091200	3726002	1831	1831	1831	1831	0
652	20231025	091100	3726002	1831	1831	1831	1831	0
653	20231025	091000	3726002	1831	1831	1831	1831	1
654	20231025	090900	3724171	1830	1830	1830	1830	6
655	20231025	090800	3713191	1829	1829	1829	1829	0
656	20231025	090700	3713191	1829	1829	1829	1829	16
657	20231025	090600	3683927	1828	1828	1828	1828	7
658	20231025	090500	3671131	1829	1829	1829	1829	0
659	20231025	090400	3671131	1829	1829	1829	1829	2
660	20231025	090300	3667473	1829	1829	1829	1829	4
661	20231025	090200	3660157	1829	1829	1829	1829	0
662	20231025	090100	3660157	1829	1831	1831	1829	4
663	20231025	090000	3652839	1830	1831	1831	1830	1995