KissMeData/154040/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200600	76838024	1863	1863	1863	1863	852
3	20231025	200500	76838024	1863	1863	1863	1863	0
4	20231025	200400	76838024	1863	1863	1863	1863	0
5	20231025	200300	76838024	1863	1863	1863	1863	0
6	20231025	200200	76838024	1863	1863	1863	1863	0
7	20231025	200100	76838024	1863	1863	1863	1863	0
8	20231025	200000	76838024	1863	1863	1863	1863	0
9	20231025	195900	76838024	1863	1863	1863	1863	0
10	20231025	195800	76838024	1863	1863	1863	1863	0
11	20231025	195700	76838024	1863	1863	1863	1863	0
12	20231025	195600	76838024	1863	1863	1863	1863	0
13	20231025	195500	76838024	1863	1863	1863	1863	0
14	20231025	195400	76838024	1863	1863	1863	1863	0
15	20231025	195300	76838024	1863	1863	1863	1863	0
16	20231025	195200	76838024	1863	1863	1863	1863	0
17	20231025	195100	76838024	1863	1863	1863	1863	0
18	20231025	195000	76838024	1863	1863	1863	1863	0
19	20231025	194900	76838024	1863	1863	1863	1863	0
20	20231025	194800	76838024	1863	1863	1863	1863	0
21	20231025	194700	76838024	1863	1863	1863	1863	0
22	20231025	194600	76838024	1863	1863	1863	1863	0
23	20231025	194500	76838024	1863	1863	1863	1863	0
24	20231025	194400	76838024	1863	1863	1863	1863	0
25	20231025	194300	76838024	1863	1863	1863	1863	0
26	20231025	194200	76838024	1863	1863	1863	1863	0
27	20231025	194100	76838024	1863	1863	1863	1863	0
28	20231025	194000	76838024	1863	1863	1863	1863	0
29	20231025	193900	76838024	1863	1863	1863	1863	0
30	20231025	193800	76838024	1863	1863	1863	1863	0
31	20231025	193700	76838024	1863	1863	1863	1863	0
32	20231025	193600	76838024	1863	1863	1863	1863	852
33	20231025	193500	76838024	1863	1863	1863	1863	0
34	20231025	193400	76838024	1863	1863	1863	1863	0
35	20231025	193300	76838024	1863	1863	1863	1863	0
36	20231025	193200	76838024	1863	1863	1863	1863	0
37	20231025	193100	76838024	1863	1863	1863	1863	0
38	20231025	193000	76838024	1863	1863	1863	1863	0
39	20231025	192900	76838024	1863	1863	1863	1863	0
40	20231025	192800	76838024	1863	1863	1863	1863	0
41	20231025	192700	76838024	1863	1863	1863	1863	0
42	20231025	192600	76838024	1863	1863	1863	1863	0
43	20231025	192500	76838024	1863	1863	1863	1863	0
44	20231025	192400	76838024	1863	1863	1863	1863	0
45	20231025	192300	76838024	1863	1863	1863	1863	0
46	20231025	192200	76838024	1863	1863	1863	1863	0
47	20231025	192100	76838024	1863	1863	1863	1863	0
48	20231025	192000	76838024	1863	1863	1863	1863	0
49	20231025	191900	76838024	1863	1863	1863	1863	0
50	20231025	191800	76838024	1863	1863	1863	1863	0
51	20231025	191700	76838024	1863	1863	1863	1863	0
52	20231025	191600	76838024	1863	1863	1863	1863	0
53	20231025	191500	76838024	1863	1863	1863	1863	0
54	20231025	191400	76838024	1863	1863	1863	1863	0
55	20231025	191300	76838024	1863	1863	1863	1863	0
56	20231025	191200	76838024	1863	1863	1863	1863	0
57	20231025	191100	76838024	1863	1863	1863	1863	0
58	20231025	191000	76838024	1863	1863	1863	1863	0
59	20231025	190900	76838024	1863	1863	1863	1863	0
60	20231025	190800	76838024	1863	1863	1863	1863	0
61	20231025	190700	76838024	1863	1863	1863	1863	0
62	20231025	190600	76838024	1863	1863	1863	1863	852
63	20231025	190500	76838024	1863	1863	1863	1863	0
64	20231025	190400	76838024	1863	1863	1863	1863	0
65	20231025	190300	76838024	1863	1863	1863	1863	0
66	20231025	190200	76838024	1863	1863	1863	1863	0
67	20231025	190100	76838024	1863	1863	1863	1863	0
68	20231025	190000	76838024	1863	1863	1863	1863	0
69	20231025	185900	76838024	1863	1863	1863	1863	0
70	20231025	185800	76838024	1863	1863	1863	1863	0
71	20231025	185700	76838024	1863	1863	1863	1863	0
72	20231025	185600	76838024	1863	1863	1863	1863	0
73	20231025	185500	76838024	1863	1863	1863	1863	0
74	20231025	185400	76838024	1863	1863	1863	1863	0
75	20231025	185300	76838024	1863	1863	1863	1863	0
76	20231025	185200	76838024	1863	1863	1863	1863	0
77	20231025	185100	76838024	1863	1863	1863	1863	0
78	20231025	185000	76838024	1863	1863	1863	1863	0
79	20231025	184900	76838024	1863	1863	1863	1863	0
80	20231025	184800	76838024	1863	1863	1863	1863	0
81	20231025	184700	76838024	1863	1863	1863	1863	0
82	20231025	184600	76838024	1863	1863	1863	1863	0
83	20231025	184500	76838024	1863	1863	1863	1863	0
84	20231025	184400	76838024	1863	1863	1863	1863	0
85	20231025	184300	76838024	1863	1863	1863	1863	0
86	20231025	184200	76838024	1863	1863	1863	1863	0
87	20231025	184100	76838024	1863	1863	1863	1863	0
88	20231025	184000	76838024	1863	1863	1863	1863	0
89	20231025	183900	76838024	1863	1863	1863	1863	0
90	20231025	183800	76838024	1863	1863	1863	1863	0
91	20231025	183700	76838024	1863	1863	1863	1863	0
92	20231025	183600	76838024	1863	1863	1863	1863	852
93	20231025	183500	76838024	1863	1863	1863	1863	0
94	20231025	183400	76838024	1863	1863	1863	1863	0
95	20231025	183300	76838024	1863	1863	1863	1863	0
96	20231025	183200	76838024	1863	1863	1863	1863	0
97	20231025	183100	76838024	1863	1863	1863	1863	0
98	20231025	183000	76838024	1863	1863	1863	1863	0
99	20231025	182900	76838024	1863	1863	1863	1863	0
100	20231025	182800	76838024	1863	1863	1863	1863	0
101	20231025	182700	76838024	1863	1863	1863	1863	0
102	20231025	182600	76838024	1863	1863	1863	1863	0
103	20231025	182500	76838024	1863	1863	1863	1863	0
104	20231025	182400	76838024	1863	1863	1863	1863	0
105	20231025	182300	76838024	1863	1863	1863	1863	0
106	20231025	182200	76838024	1863	1863	1863	1863	0
107	20231025	182100	76838024	1863	1863	1863	1863	0
108	20231025	182000	76838024	1863	1863	1863	1863	0
109	20231025	181900	76838024	1863	1863	1863	1863	0
110	20231025	181800	76838024	1863	1863	1863	1863	0
111	20231025	181700	76838024	1863	1863	1863	1863	0
112	20231025	181600	76838024	1863	1863	1863	1863	0
113	20231025	181500	76838024	1863	1863	1863	1863	0
114	20231025	181400	76838024	1863	1863	1863	1863	0
115	20231025	181300	76838024	1863	1863	1863	1863	0
116	20231025	181200	76838024	1863	1863	1863	1863	0
117	20231025	181100	76838024	1863	1863	1863	1863	0
118	20231025	181000	76838024	1863	1863	1863	1863	0
119	20231025	180900	76838024	1863	1863	1863	1863	0
120	20231025	180800	76838024	1863	1863	1863	1863	0
121	20231025	180700	76838024	1863	1863	1863	1863	0
122	20231025	180600	76838024	1863	1863	1863	1863	852
123	20231025	180500	76838024	1863	1863	1863	1863	0
124	20231025	180400	76838024	1863	1863	1863	1863	0
125	20231025	180300	76838024	1863	1863	1863	1863	0
126	20231025	180200	76838024	1863	1863	1863	1863	0
127	20231025	180100	76838024	1863	1863	1863	1863	0
128	20231025	180000	76838024	1863	1863	1863	1863	0
129	20231025	175900	76838024	1863	1863	1863	1863	0
130	20231025	175800	76838024	1863	1863	1863	1863	0
131	20231025	175700	76838024	1863	1863	1863	1863	0
132	20231025	175600	76838024	1863	1863	1863	1863	0
133	20231025	175500	76838024	1863	1863	1863	1863	0
134	20231025	175400	76838024	1863	1863	1863	1863	0
135	20231025	175300	76838024	1863	1863	1863	1863	0
136	20231025	175200	76838024	1863	1863	1863	1863	0
137	20231025	175100	76838024	1863	1863	1863	1863	0
138	20231025	175000	76838024	1863	1863	1863	1863	0
139	20231025	174900	76838024	1863	1863	1863	1863	0
140	20231025	174800	76838024	1863	1863	1863	1863	0
141	20231025	174700	76838024	1863	1863	1863	1863	0
142	20231025	174600	76838024	1863	1863	1863	1863	0
143	20231025	174500	76838024	1863	1863	1863	1863	0
144	20231025	174400	76838024	1863	1863	1863	1863	0
145	20231025	174300	76838024	1863	1863	1863	1863	0
146	20231025	174200	76838024	1863	1863	1863	1863	0
147	20231025	174100	76838024	1863	1863	1863	1863	0
148	20231025	174000	76838024	1863	1863	1863	1863	0
149	20231025	173900	76838024	1863	1863	1863	1863	0
150	20231025	173800	76838024	1863	1863	1863	1863	0
151	20231025	173700	76838024	1863	1863	1863	1863	0
152	20231025	173600	76838024	1863	1863	1863	1863	852
153	20231025	173500	76838024	1863	1863	1863	1863	0
154	20231025	173400	76838024	1863	1863	1863	1863	0
155	20231025	173300	76838024	1863	1863	1863	1863	0
156	20231025	173200	76838024	1863	1863	1863	1863	0
157	20231025	173100	76838024	1863	1863	1863	1863	0
158	20231025	173000	76838024	1863	1863	1863	1863	0
159	20231025	172900	76838024	1863	1863	1863	1863	0
160	20231025	172800	76838024	1863	1863	1863	1863	0
161	20231025	172700	76838024	1863	1863	1863	1863	0
162	20231025	172600	76838024	1863	1863	1863	1863	0
163	20231025	172500	76838024	1863	1863	1863	1863	0
164	20231025	172400	76838024	1863	1863	1863	1863	0
165	20231025	172300	76838024	1863	1863	1863	1863	0
166	20231025	172200	76838024	1863	1863	1863	1863	0
167	20231025	172100	76838024	1863	1863	1863	1863	0
168	20231025	172000	76838024	1863	1863	1863	1863	0
169	20231025	171900	76838024	1863	1863	1863	1863	0
170	20231025	171800	76838024	1863	1863	1863	1863	0
171	20231025	171700	76838024	1863	1863	1863	1863	0
172	20231025	171600	76838024	1863	1863	1863	1863	0
173	20231025	171500	76838024	1863	1863	1863	1863	0
174	20231025	171400	76838024	1863	1863	1863	1863	0
175	20231025	171300	76838024	1863	1863	1863	1863	0
176	20231025	171200	76838024	1863	1863	1863	1863	0
177	20231025	171100	76838024	1863	1863	1863	1863	0
178	20231025	171000	76838024	1863	1863	1863	1863	0
179	20231025	170900	76838024	1863	1863	1863	1863	0
180	20231025	170800	76838024	1863	1863	1863	1863	0
181	20231025	170700	76838024	1863	1863	1863	1863	0
182	20231025	170600	76838024	1863	1863	1863	1863	852
183	20231025	170500	76838024	1863	1863	1863	1863	0
184	20231025	170400	76838024	1863	1863	1863	1863	0
185	20231025	170300	76838024	1863	1863	1863	1863	0
186	20231025	170200	76838024	1863	1863	1863	1863	0
187	20231025	170100	76838024	1863	1863	1863	1863	0
188	20231025	170000	76838024	1863	1863	1863	1863	0
189	20231025	165900	76838024	1863	1863	1863	1863	0
190	20231025	165800	76838024	1863	1863	1863	1863	0
191	20231025	165700	76838024	1863	1863	1863	1863	0
192	20231025	165600	76838024	1863	1863	1863	1863	0
193	20231025	165500	76838024	1863	1863	1863	1863	0
194	20231025	165400	76838024	1863	1863	1863	1863	0
195	20231025	165300	76838024	1863	1863	1863	1863	0
196	20231025	165200	76838024	1863	1863	1863	1863	0
197	20231025	165100	76838024	1863	1863	1863	1863	0
198	20231025	165000	76838024	1863	1863	1863	1863	0
199	20231025	164900	76838024	1863	1863	1863	1863	0
200	20231025	164800	76838024	1863	1863	1863	1863	0
201	20231025	164700	76838024	1863	1863	1863	1863	0
202	20231025	164600	76838024	1863	1863	1863	1863	0
203	20231025	164500	76838024	1863	1863	1863	1863	0
204	20231025	164400	76838024	1863	1863	1863	1863	0
205	20231025	164300	76838024	1863	1863	1863	1863	0
206	20231025	164200	76838024	1863	1863	1863	1863	0
207	20231025	164100	76838024	1863	1863	1863	1863	0
208	20231025	164000	76838024	1863	1863	1863	1863	0
209	20231025	163900	76838024	1863	1863	1863	1863	0
210	20231025	163800	76838024	1863	1863	1863	1863	0
211	20231025	163700	76838024	1863	1863	1863	1863	0
212	20231025	163600	76838024	1863	1863	1863	1863	852
213	20231025	163500	76838024	1863	1863	1863	1863	0
214	20231025	163400	76838024	1863	1863	1863	1863	0
215	20231025	163300	76838024	1863	1863	1863	1863	0
216	20231025	163200	76838024	1863	1863	1863	1863	0
217	20231025	163100	76838024	1863	1863	1863	1863	0
218	20231025	163000	76838024	1863	1863	1863	1863	0
219	20231025	162900	76838024	1863	1863	1863	1863	0
220	20231025	162800	76838024	1863	1863	1863	1863	0
221	20231025	162700	76838024	1863	1863	1863	1863	0
222	20231025	162600	76838024	1863	1863	1863	1863	0
223	20231025	162500	76838024	1863	1863	1863	1863	0
224	20231025	162400	76838024	1863	1863	1863	1863	0
225	20231025	162300	76838024	1863	1863	1863	1863	0
226	20231025	162200	76838024	1863	1863	1863	1863	0
227	20231025	162100	76838024	1863	1863	1863	1863	0
228	20231025	162000	76838024	1863	1863	1863	1863	0
229	20231025	161900	76838024	1863	1863	1863	1863	0
230	20231025	161800	76838024	1863	1863	1863	1863	0
231	20231025	161700	76838024	1863	1863	1863	1863	0
232	20231025	161600	76838024	1863	1863	1863	1863	0
233	20231025	161500	76838024	1863	1863	1863	1863	0
234	20231025	161400	76838024	1863	1863	1863	1863	0
235	20231025	161300	76838024	1863	1863	1863	1863	0
236	20231025	161200	76838024	1863	1863	1863	1863	0
237	20231025	161100	76838024	1863	1863	1863	1863	0
238	20231025	161000	76838024	1863	1863	1863	1863	0
239	20231025	160900	76838024	1863	1863	1863	1863	0
240	20231025	160800	76838024	1863	1863	1863	1863	0
241	20231025	160700	76838024	1863	1863	1863	1863	0
242	20231025	160600	76838024	1863	1863	1863	1863	852
243	20231025	160500	76838024	1863	1863	1863	1863	0
244	20231025	160400	76838024	1863	1863	1863	1863	0
245	20231025	160300	76838024	1863	1863	1863	1863	0
246	20231025	160200	76838024	1863	1863	1863	1863	0
247	20231025	160100	76838024	1863	1863	1863	1863	0
248	20231025	160000	76838024	1863	1863	1863	1863	0
249	20231025	155900	76838024	1863	1863	1863	1863	0
250	20231025	155800	76838024	1863	1863	1863	1863	0
251	20231025	155700	76838024	1863	1863	1863	1863	0
252	20231025	155600	76838024	1863	1863	1863	1863	0
253	20231025	155500	76838024	1863	1863	1863	1863	0
254	20231025	155400	76838024	1863	1863	1863	1863	0
255	20231025	155300	76838024	1863	1863	1863	1863	0
256	20231025	155200	76838024	1863	1863	1863	1863	0
257	20231025	155100	76838024	1863	1863	1863	1863	0
258	20231025	155000	76838024	1863	1863	1863	1863	0
259	20231025	154900	76838024	1863	1863	1863	1863	0
260	20231025	154800	76838024	1863	1863	1863	1863	0
261	20231025	154700	76838024	1863	1863	1863	1863	0
262	20231025	154600	76838024	1863	1863	1863	1863	0
263	20231025	154500	76838024	1863	1863	1863	1863	0
264	20231025	154400	76838024	1863	1863	1863	1863	0
265	20231025	154300	76838024	1863	1863	1863	1863	0
266	20231025	154200	76838024	1863	1863	1863	1863	0
267	20231025	154100	76838024	1863	1863	1863	1863	0
268	20231025	154000	76838024	1863	1863	1863	1863	0
269	20231025	153900	76838024	1863	1863	1863	1863	0
270	20231025	153800	76838024	1863	1863	1863	1863	0
271	20231025	153700	76838024	1863	1863	1863	1863	0
272	20231025	153600	76838024	1863	1863	1863	1863	852
273	20231025	153500	76838024	1863	1863	1863	1863	0
274	20231025	153400	76838024	1863	1863	1863	1863	0
275	20231025	153300	76838024	1863	1863	1863	1863	0
276	20231025	153200	76838024	1863	1863	1863	1863	0
277	20231025	153100	76838024	1863	1863	1863	1863	0
278	20231025	153000	76838024	1863	1863	1863	1863	852
279	20231025	152900	75250748	1859	1859	1859	1859	0
280	20231025	152800	75250748	1859	1859	1859	1859	0
281	20231025	152700	75250748	1859	1859	1859	1859	0
282	20231025	152600	75250748	1859	1859	1859	1859	0
283	20231025	152500	75250748	1859	1859	1859	1859	0
284	20231025	152400	75250748	1859	1859	1859	1859	0
285	20231025	152300	75250748	1859	1859	1859	1859	0
286	20231025	152200	75250748	1859	1859	1859	1859	0
287	20231025	152100	75250748	1859	1859	1859	1859	0
288	20231025	152000	75250748	1859	1859	1859	1859	0
289	20231025	151900	75250748	1859	1860	1860	1859	97
290	20231025	151800	75070424	1860	1834	1860	1834	58
291	20231025	151700	74963922	1835	1847	1847	1835	420
292	20231025	151600	74192248	1848	1847	1848	1838	149
293	20231025	151500	73917365	1838	1839	1839	1838	290
294	20231025	151400	73384228	1839	1839	1839	1839	37
295	20231025	151300	73316185	1839	1839	1839	1839	38
296	20231025	151200	73246303	1839	1839	1839	1839	38
297	20231025	151100	73176421	1838	1842	1842	1838	37
298	20231025	151000	73108335	1838	1842	1842	1838	38
299	20231025	150900	73038411	1842	1842	1843	1840	2002
300	20231025	150800	69350717	1859	1841	1859	1840	39
301	20231025	150700	69278928	1859	1860	1860	1840	43
302	20231025	150600	69199628	1860	1862	1862	1849	97
303	20231025	150500	69019662	1848	1849	1849	1848	38
304	20231025	150400	68949435	1864	1864	1864	1846	42
305	20231025	150300	68871759	1865	1848	1866	1848	60
306	20231025	150200	68760498	1866	1867	1867	1847	42
307	20231025	150100	68682822	1859	1859	1859	1843	125
308	20231025	150000	68451039	1859	1857	1859	1841	559
309	20231025	145900	67412546	1840	1842	1858	1840	227
310	20231025	145800	66994629	1859	1859	1859	1841	43
311	20231025	145700	66915376	1838	1849	1849	1838	587
312	20231025	145600	65833675	1859	1859	1860	1849	82
313	20231025	145500	65681564	1860	1851	1865	1851	610
314	20231025	145400	64550050	1851	1840	1851	1840	77
315	20231025	145300	64407934	1851	1850	1852	1840	58
316	20231025	145200	64300981	1851	1850	1851	1840	52
317	20231025	145100	64205117	1841	1841	1841	1841	38
318	20231025	145000	64135159	1854	1841	1854	1841	39
319	20231025	144900	64063347	1854	1841	1854	1841	124
320	20231025	144800	63834200	1841	1841	1841	1841	38
321	20231025	144700	63764242	1860	1841	1860	1841	38
322	20231025	144600	63694265	1841	1860	1861	1841	76
323	20231025	144500	63553595	1860	1852	1863	1842	115
324	20231025	144400	63340643	1841	1858	1865	1841	67
325	20231025	144300	63216694	1858	1854	1858	1840	39
326	20231025	144200	63144892	1859	1859	1859	1840	39
327	20231025	144100	63073094	1840	1846	1846	1840	38
328	20231025	144000	63003114	1846	1850	1850	1846	38
329	20231025	143900	62932852	1863	1863	1863	1863	0
330	20231025	143800	62932852	1863	1863	1863	1863	2
331	20231025	143700	62929126	1864	1864	1864	1864	0
332	20231025	143600	62929126	1864	1864	1864	1864	0
333	20231025	143500	62929126	1864	1864	1864	1864	0
334	20231025	143400	62929126	1864	1864	1864	1864	0
335	20231025	143300	62929126	1864	1864	1864	1864	0
336	20231025	143200	62929126	1864	1864	1864	1864	0
337	20231025	143100	62929126	1864	1864	1864	1864	0
338	20231025	143000	62929126	1864	1864	1864	1864	0
339	20231025	142900	62929126	1864	1864	1864	1864	0
340	20231025	142800	62929126	1864	1864	1864	1864	44
341	20231025	142700	62847110	1864	1864	1864	1864	0
342	20231025	142600	62847110	1864	1864	1864	1864	0
343	20231025	142500	62847110	1864	1850	1864	1850	137
344	20231025	142400	62593618	1851	1852	1852	1851	116
345	20231025	142300	62378886	1860	1860	1860	1860	0
346	20231025	142200	62378886	1860	1860	1860	1860	0
347	20231025	142100	62378886	1860	1860	1860	1860	0
348	20231025	142000	62378886	1860	1860	1860	1860	0
349	20231025	141900	62378886	1860	1860	1860	1860	0
350	20231025	141800	62378886	1860	1860	1860	1860	0
351	20231025	141700	62378886	1860	1860	1860	1860	0
352	20231025	141600	62378886	1860	1860	1860	1860	0
353	20231025	141500	62378886	1860	1860	1860	1860	0
354	20231025	141400	62378886	1860	1860	1860	1860	0
355	20231025	141300	62378886	1860	1860	1860	1860	0
356	20231025	141200	62378886	1860	1860	1860	1860	0
357	20231025	141100	62378886	1860	1860	1860	1860	27
358	20231025	141000	62328666	1865	1865	1865	1865	0
359	20231025	140900	62328666	1865	1865	1865	1865	0
360	20231025	140800	62328666	1865	1865	1865	1865	0
361	20231025	140700	62328666	1865	1865	1865	1865	6
362	20231025	140600	62317476	1865	1865	1865	1865	0
363	20231025	140500	62317476	1865	1865	1865	1865	0
364	20231025	140400	62317476	1865	1865	1865	1865	0
365	20231025	140300	62317476	1865	1865	1865	1865	0
366	20231025	140200	62317476	1865	1865	1865	1865	0
367	20231025	140100	62317476	1865	1865	1865	1865	0
368	20231025	140000	62317476	1865	1865	1865	1865	0
369	20231025	135900	62317476	1865	1865	1865	1865	0
370	20231025	135800	62317476	1865	1865	1865	1865	44
371	20231025	135700	62235416	1867	1867	1867	1867	0
372	20231025	135600	62235416	1867	1867	1867	1867	0
373	20231025	135500	62235416	1867	1867	1867	1867	0
374	20231025	135400	62235416	1867	1867	1867	1867	0
375	20231025	135300	62235416	1867	1867	1867	1867	0
376	20231025	135200	62235416	1867	1867	1867	1867	0
377	20231025	135100	62235416	1867	1867	1867	1867	0
378	20231025	135000	62235416	1867	1867	1867	1867	0
379	20231025	134900	62235416	1867	1867	1867	1867	1
380	20231025	134800	62233549	1851	1851	1851	1851	0
381	20231025	134700	62233549	1851	1855	1855	1850	3194
382	20231025	134600	56320134	1856	1857	1857	1856	517
383	20231025	134500	55360581	1858	1859	1859	1858	2012
384	20231025	134400	51621284	1860	1861	1861	1860	3689
385	20231025	134300	44759679	1865	1865	1865	1865	0
386	20231025	134200	44759679	1865	1865	1865	1865	0
387	20231025	134100	44759679	1865	1865	1865	1865	0
388	20231025	134000	44759679	1865	1865	1865	1865	0
389	20231025	133900	44759679	1865	1865	1865	1865	0
390	20231025	133800	44759679	1865	1865	1865	1865	0
391	20231025	133700	44759679	1865	1865	1865	1865	0
392	20231025	133600	44759679	1865	1865	1865	1865	0
393	20231025	133500	44759679	1865	1865	1865	1865	0
394	20231025	133400	44759679	1865	1865	1865	1865	0
395	20231025	133300	44759679	1865	1865	1865	1865	0
396	20231025	133200	44759679	1865	1865	1865	1865	0
397	20231025	133100	44759679	1865	1865	1865	1865	50
398	20231025	133000	44666429	1866	1866	1866	1866	0
399	20231025	132900	44666429	1866	1866	1866	1866	44
400	20231025	132800	44584325	1861	1861	1861	1861	0
401	20231025	132700	44584325	1861	1861	1861	1861	0
402	20231025	132600	44584325	1861	1861	1861	1861	0
403	20231025	132500	44584325	1861	1861	1861	1861	164
404	20231025	132400	44279121	1862	1862	1862	1862	0
405	20231025	132300	44279121	1862	1862	1862	1862	0
406	20231025	132200	44279121	1862	1862	1862	1862	0
407	20231025	132100	44279121	1862	1862	1862	1862	0
408	20231025	132000	44279121	1862	1862	1862	1862	0
409	20231025	131900	44279121	1862	1862	1862	1862	0
410	20231025	131800	44279121	1862	1862	1862	1862	0
411	20231025	131700	44279121	1862	1862	1862	1862	0
412	20231025	131600	44279121	1862	1862	1862	1862	0
413	20231025	131500	44279121	1862	1862	1862	1862	0
414	20231025	131400	44279121	1862	1862	1862	1862	0
415	20231025	131300	44279121	1862	1862	1862	1862	0
416	20231025	131200	44279121	1862	1862	1862	1862	0
417	20231025	131100	44279121	1862	1862	1862	1862	0
418	20231025	131000	44279121	1862	1862	1862	1862	0
419	20231025	130900	44279121	1862	1862	1862	1862	0
420	20231025	130800	44279121	1862	1862	1862	1862	0
421	20231025	130700	44279121	1862	1862	1862	1862	0
422	20231025	130600	44279121	1862	1862	1862	1862	0
423	20231025	130500	44279121	1862	1862	1862	1862	0
424	20231025	130400	44279121	1862	1862	1862	1862	0
425	20231025	130300	44279121	1862	1862	1862	1862	0
426	20231025	130200	44279121	1862	1862	1862	1862	0
427	20231025	130100	44279121	1862	1862	1862	1862	0
428	20231025	130000	44279121	1862	1862	1862	1862	0
429	20231025	125900	44279121	1862	1862	1862	1862	400
430	20231025	125800	43534321	1868	1868	1868	1868	0
431	20231025	125700	43534321	1868	1868	1868	1868	0
432	20231025	125600	43534321	1868	1868	1868	1868	0
433	20231025	125500	43534321	1868	1868	1868	1868	0
434	20231025	125400	43534321	1868	1868	1868	1868	0
435	20231025	125300	43534321	1868	1868	1868	1868	0
436	20231025	125200	43534321	1868	1868	1868	1868	0
437	20231025	125100	43534321	1868	1868	1868	1868	0
438	20231025	125000	43534321	1868	1868	1868	1868	0
439	20231025	124900	43534321	1868	1868	1868	1868	0
440	20231025	124800	43534321	1868	1868	1868	1868	0
441	20231025	124700	43534321	1868	1868	1868	1868	0
442	20231025	124600	43534321	1868	1868	1868	1868	3
443	20231025	124500	43528717	1867	1867	1867	1867	0
444	20231025	124400	43528717	1867	1867	1867	1867	0
445	20231025	124300	43528717	1867	1867	1867	1867	0
446	20231025	124200	43528717	1867	1867	1867	1867	0
447	20231025	124100	43528717	1867	1867	1867	1867	0
448	20231025	124000	43528717	1867	1867	1867	1867	0
449	20231025	123900	43528717	1867	1867	1867	1867	0
450	20231025	123800	43528717	1867	1867	1867	1867	1
451	20231025	123700	43526850	1861	1861	1861	1861	295
452	20231025	123600	42977855	1868	1870	1870	1868	611
453	20231025	123500	41836398	1874	1874	1874	1874	0
454	20231025	123400	41836398	1874	1874	1874	1874	0
455	20231025	123300	41836398	1874	1874	1874	1874	0
456	20231025	123200	41836398	1874	1874	1874	1874	0
457	20231025	123100	41836398	1874	1874	1874	1874	0
458	20231025	123000	41836398	1874	1874	1874	1874	0
459	20231025	122900	41836398	1874	1874	1874	1874	0
460	20231025	122800	41836398	1874	1874	1874	1874	0
461	20231025	122700	41836398	1874	1874	1874	1874	0
462	20231025	122600	41836398	1874	1874	1874	1874	1
463	20231025	122500	41834524	1881	1881	1881	1881	0
464	20231025	122400	41834524	1881	1881	1881	1881	0
465	20231025	122300	41834524	1881	1875	1881	1875	2
466	20231025	122200	41830768	1881	1881	1881	1881	0
467	20231025	122100	41830768	1881	1881	1881	1881	0
468	20231025	122000	41830768	1881	1881	1881	1881	1
469	20231025	121900	41828887	1869	1869	1869	1869	0
470	20231025	121800	41828887	1869	1869	1869	1869	0
471	20231025	121700	41828887	1869	1876	1876	1869	15
472	20231025	121600	41800839	1876	1876	1876	1876	2
473	20231025	121500	41797087	1876	1876	1876	1876	0
474	20231025	121400	41797087	1876	1876	1876	1876	0
475	20231025	121300	41797087	1876	1876	1876	1876	0
476	20231025	121200	41797087	1876	1876	1876	1876	500
477	20231025	121100	40859087	1882	1882	1882	1882	0
478	20231025	121000	40859087	1882	1882	1882	1882	0
479	20231025	120900	40859087	1882	1882	1882	1882	1
480	20231025	120800	40857205	1881	1881	1881	1881	0
481	20231025	120700	40857205	1881	1881	1881	1881	0
482	20231025	120600	40857205	1881	1881	1881	1881	0
483	20231025	120500	40857205	1881	1881	1881	1881	0
484	20231025	120400	40857205	1881	1881	1881	1881	0
485	20231025	120300	40857205	1881	1881	1881	1881	0
486	20231025	120200	40857205	1881	1881	1881	1881	0
487	20231025	120100	40857205	1881	1881	1881	1881	0
488	20231025	120000	40857205	1881	1881	1881	1881	0
489	20231025	115900	40857205	1881	1881	1881	1881	0
490	20231025	115800	40857205	1881	1881	1881	1881	0
491	20231025	115700	40857205	1881	1881	1881	1881	0
492	20231025	115600	40857205	1881	1881	1881	1881	0
493	20231025	115500	40857205	1881	1881	1881	1881	0
494	20231025	115400	40857205	1881	1881	1881	1881	0
495	20231025	115300	40857205	1881	1881	1881	1881	0
496	20231025	115200	40857205	1881	1881	1881	1881	0
497	20231025	115100	40857205	1881	1881	1881	1881	0
498	20231025	115000	40857205	1881	1881	1881	1881	0
499	20231025	114900	40857205	1881	1881	1881	1881	134
500	20231025	114800	40605151	1869	1869	1869	1869	0
501	20231025	114700	40605151	1869	1869	1869	1869	0
502	20231025	114600	40605151	1869	1869	1869	1869	1
503	20231025	114500	40603282	1869	1869	1869	1869	0
504	20231025	114400	40603282	1869	1870	1870	1869	530
505	20231025	114300	39612622	1869	1869	1869	1869	0
506	20231025	114200	39612622	1869	1869	1869	1869	0
507	20231025	114100	39612622	1869	1870	1870	1869	68
508	20231025	114000	39485491	1881	1881	1881	1881	0
509	20231025	113900	39485491	1881	1881	1881	1881	0
510	20231025	113800	39485491	1881	1881	1881	1881	0
511	20231025	113700	39485491	1881	1881	1881	1881	0
512	20231025	113600	39485491	1881	1881	1881	1881	149
513	20231025	113500	39205222	1881	1881	1881	1881	0
514	20231025	113400	39205222	1881	1881	1881	1881	159
515	20231025	113300	38906143	1881	1881	1881	1881	0
516	20231025	113200	38906143	1881	1881	1881	1881	0
517	20231025	113100	38906143	1881	1881	1881	1881	0
518	20231025	113000	38906143	1881	1881	1881	1881	0
519	20231025	112900	38906143	1881	1881	1881	1881	0
520	20231025	112800	38906143	1881	1881	1881	1881	0
521	20231025	112700	38906143	1881	1881	1881	1881	1
522	20231025	112600	38904262	1881	1881	1881	1881	36
523	20231025	112500	38836546	1881	1881	1881	1881	0
524	20231025	112400	38836546	1881	1881	1881	1881	0
525	20231025	112300	38836546	1881	1881	1881	1881	0
526	20231025	112200	38836546	1881	1869	1881	1869	4
527	20231025	112100	38829058	1881	1881	1881	1881	0
528	20231025	112000	38829058	1881	1869	1881	1869	63
529	20231025	111900	38711275	1882	1882	1882	1882	0
530	20231025	111800	38711275	1882	1882	1882	1882	0
531	20231025	111700	38711275	1882	1882	1882	1882	0
532	20231025	111600	38711275	1882	1882	1882	1882	0
533	20231025	111500	38711275	1882	1882	1882	1882	0
534	20231025	111400	38711275	1882	1882	1882	1882	0
535	20231025	111300	38711275	1882	1882	1882	1882	0
536	20231025	111200	38711275	1882	1882	1882	1882	0
537	20231025	111100	38711275	1882	1882	1882	1882	0
538	20231025	111000	38711275	1882	1882	1882	1882	0
539	20231025	110900	38711275	1882	1882	1882	1882	0
540	20231025	110800	38711275	1882	1882	1882	1882	0
541	20231025	110700	38711275	1882	1881	1882	1881	306
542	20231025	110600	38135466	1882	1882	1882	1882	0
543	20231025	110500	38135466	1882	1882	1882	1882	0
544	20231025	110400	38135466	1882	1882	1882	1882	0
545	20231025	110300	38135466	1882	1882	1882	1882	0
546	20231025	110200	38135466	1882	1882	1882	1882	0
547	20231025	110100	38135466	1882	1882	1882	1882	0
548	20231025	110000	38135466	1882	1882	1882	1882	0
549	20231025	105900	38135466	1882	1882	1882	1882	0
550	20231025	105800	38135466	1882	1882	1882	1882	0
551	20231025	105700	38135466	1882	1882	1883	1880	176
552	20231025	105600	37804241	1882	1869	1882	1869	24
553	20231025	105500	37759086	1869	1869	1869	1869	0
554	20231025	105400	37759086	1869	1869	1869	1869	0
555	20231025	105300	37759086	1869	1869	1869	1869	5
556	20231025	105200	37749741	1869	1869	1869	1869	0
557	20231025	105100	37749741	1869	1869	1869	1869	0
558	20231025	105000	37749741	1869	1883	1883	1869	27
559	20231025	104900	37699236	1878	1878	1878	1878	0
560	20231025	104800	37699236	1878	1878	1878	1878	0
561	20231025	104700	37699236	1878	1878	1878	1878	0
562	20231025	104600	37699236	1878	1878	1878	1878	1
563	20231025	104500	37697358	1878	1878	1878	1878	2
564	20231025	104400	37693602	1883	1883	1883	1883	0
565	20231025	104300	37693602	1883	1883	1883	1883	0
566	20231025	104200	37693602	1883	1883	1883	1883	0
567	20231025	104100	37693602	1883	1883	1883	1883	0
568	20231025	104000	37693602	1883	1883	1883	1883	0
569	20231025	103900	37693602	1883	1883	1883	1883	0
570	20231025	103800	37693602	1883	1883	1883	1883	0
571	20231025	103700	37693602	1883	1883	1883	1883	0
572	20231025	103600	37693602	1883	1883	1883	1883	0
573	20231025	103500	37693602	1883	1883	1883	1883	3
574	20231025	103400	37687953	1884	1884	1884	1884	0
575	20231025	103300	37687953	1884	1884	1884	1884	0
576	20231025	103200	37687953	1884	1884	1884	1884	0
577	20231025	103100	37687953	1884	1884	1884	1884	0
578	20231025	103000	37687953	1884	1884	1884	1884	0
579	20231025	102900	37687953	1884	1883	1884	1883	2
580	20231025	102800	37684186	1884	1884	1884	1884	55
581	20231025	102700	37580566	1885	1885	1885	1885	0
582	20231025	102600	37580566	1885	1885	1885	1885	0
583	20231025	102500	37580566	1885	1885	1885	1885	3
584	20231025	102400	37574911	1885	1875	1885	1875	1000
585	20231025	102300	35692909	1866	1866	1866	1866	0
586	20231025	102200	35692909	1866	1866	1866	1866	0
587	20231025	102100	35692909	1866	1866	1866	1866	0
588	20231025	102000	35692909	1866	1866	1866	1866	62
589	20231025	101900	35577217	1866	1866	1866	1866	0
590	20231025	101800	35577217	1866	1866	1866	1866	0
591	20231025	101700	35577217	1866	1866	1866	1866	0
592	20231025	101600	35577217	1866	1866	1866	1866	0
593	20231025	101500	35577217	1866	1865	1866	1865	533
594	20231025	101400	34583168	1865	1865	1865	1865	3
595	20231025	101300	34577573	1860	1860	1860	1860	0
596	20231025	101200	34577573	1860	1860	1860	1860	0
597	20231025	101100	34577573	1860	1853	1860	1851	719
598	20231025	101000	33245021	1851	1853	1853	1851	1280
599	20231025	100900	30874954	1863	1863	1863	1863	0
600	20231025	100800	30874954	1863	1858	1863	1852	5563
601	20231025	100700	20549346	1865	1865	1865	1865	0
602	20231025	100600	20549346	1865	1865	1865	1865	0
603	20231025	100500	20549346	1865	1865	1865	1865	0
604	20231025	100400	20549346	1865	1865	1865	1865	0
605	20231025	100300	20549346	1865	1865	1865	1865	0
606	20231025	100200	20549346	1865	1865	1865	1865	0
607	20231025	100100	20549346	1865	1865	1865	1865	0
608	20231025	100000	20549346	1865	1865	1865	1865	10
609	20231025	095900	20530696	1858	1858	1858	1858	0
610	20231025	095800	20530696	1858	1858	1858	1858	5
611	20231025	095700	20521406	1858	1858	1858	1858	7
612	20231025	095600	20508400	1866	1866	1866	1866	0
613	20231025	095500	20508400	1866	1866	1866	1866	0
614	20231025	095400	20508400	1866	1866	1866	1866	0
615	20231025	095300	20508400	1866	1868	1868	1866	2154
616	20231025	095200	16488796	1878	1878	1878	1878	0
617	20231025	095100	16488796	1878	1878	1878	1878	0
618	20231025	095000	16488796	1878	1878	1878	1878	0
619	20231025	094900	16488796	1878	1878	1878	1878	1
620	20231025	094800	16486918	1868	1868	1868	1868	0
621	20231025	094700	16486918	1868	1868	1868	1868	0
622	20231025	094600	16486918	1868	1868	1868	1868	0
623	20231025	094500	16486918	1868	1871	1871	1868	664
624	20231025	094400	15246474	1881	1881	1881	1881	1
625	20231025	094300	15244593	1871	1871	1871	1871	3
626	20231025	094200	15238980	1872	1872	1872	1872	0
627	20231025	094100	15238980	1872	1874	1874	1872	29
628	20231025	094000	15184664	1883	1883	1883	1883	0
629	20231025	093900	15184664	1883	1883	1883	1883	1
630	20231025	093800	15182781	1874	1874	1874	1874	0
631	20231025	093700	15182781	1874	1874	1874	1874	0
632	20231025	093600	15182781	1874	1874	1874	1874	0
633	20231025	093500	15182781	1874	1874	1874	1874	400
634	20231025	093400	14433181	1885	1885	1885	1885	0
635	20231025	093300	14433181	1885	1885	1885	1885	1
636	20231025	093200	14431296	1885	1885	1885	1885	4
637	20231025	093100	14423756	1886	1886	1886	1886	0
638	20231025	093000	14423756	1886	1886	1886	1886	10
639	20231025	092900	14404896	1886	1886	1886	1886	5
640	20231025	092800	14395466	1870	1887	1887	1870	72
641	20231025	092700	14260603	1886	1886	1886	1886	20
642	20231025	092600	14222883	1886	1884	1886	1884	231
643	20231025	092500	13787479	1868	1868	1868	1868	0
644	20231025	092400	13787479	1868	1868	1868	1868	0
645	20231025	092300	13787479	1868	1868	1868	1868	100
646	20231025	092200	13600679	1867	1866	1867	1866	1753
647	20231025	092100	10328251	1866	1866	1866	1866	0
648	20231025	092000	10328251	1866	1866	1866	1866	0
649	20231025	091900	10328251	1866	1866	1866	1866	0
650	20231025	091800	10328251	1866	1866	1866	1866	2
651	20231025	091700	10324519	1867	1867	1867	1867	0
652	20231025	091600	10324519	1867	1867	1867	1867	0
653	20231025	091500	10324519	1867	1867	1867	1867	0
654	20231025	091400	10324519	1867	1867	1867	1867	25
655	20231025	091300	10277844	1866	1866	1866	1866	0
656	20231025	091200	10277844	1866	1866	1866	1866	5
657	20231025	091100	10268514	1864	1866	1866	1864	105
658	20231025	091000	10072746	1865	1862	1865	1862	105
659	20231025	090900	9876936	1860	1858	1860	1858	10
660	20231025	090800	9858346	1858	1858	1858	1858	5
661	20231025	090700	9849056	1858	1866	1866	1858	693
662	20231025	090600	8555958	1866	1875	1888	1866	534
663	20231025	090500	7554388	1876	1876	1876	1876	449
664	20231025	090400	6712064	1876	1876	1876	1876	5
665	20231025	090300	6702684	1876	1876	1876	1876	10
666	20231025	090200	6683924	1876	1876	1876	1876	5
667	20231025	090100	6674544	1866	1887	1887	1866	325
668	20231025	090000	6061332	1887	1868	1888	1866	3240