KissMeData/011420/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185200	121777632	1676	1676	1676	1676	838
3	20231026	185100	121777632	1676	1676	1676	1676	0
4	20231026	185000	121777632	1676	1676	1676	1676	0
5	20231026	184900	121777632	1676	1676	1676	1676	0
6	20231026	184800	121777632	1676	1676	1676	1676	0
7	20231026	184700	121777632	1676	1676	1676	1676	0
8	20231026	184600	121777632	1676	1676	1676	1676	0
9	20231026	184500	121777632	1676	1676	1676	1676	0
10	20231026	184400	121777632	1676	1676	1676	1676	0
11	20231026	184300	121777632	1676	1676	1676	1676	0
12	20231026	184200	121777632	1676	1676	1676	1676	0
13	20231026	184100	121777632	1676	1676	1676	1676	0
14	20231026	184000	121777632	1676	1676	1676	1676	0
15	20231026	183900	121777632	1676	1676	1676	1676	0
16	20231026	183800	121777632	1676	1676	1676	1676	0
17	20231026	183700	121777632	1676	1676	1676	1676	0
18	20231026	183600	121777632	1676	1676	1676	1676	0
19	20231026	183500	121777632	1676	1676	1676	1676	0
20	20231026	183400	121777632	1676	1676	1676	1676	0
21	20231026	183300	121777632	1676	1676	1676	1676	0
22	20231026	183200	121777632	1676	1676	1676	1676	0
23	20231026	183100	121777632	1676	1676	1676	1676	0
24	20231026	183000	121777632	1676	1676	1676	1676	0
25	20231026	182900	121777632	1676	1676	1676	1676	0
26	20231026	182800	121777632	1676	1676	1676	1676	0
27	20231026	182700	121777632	1676	1676	1676	1676	0
28	20231026	182600	121777632	1676	1676	1676	1676	0
29	20231026	182500	121777632	1676	1676	1676	1676	0
30	20231026	182400	121777632	1676	1676	1676	1676	0
31	20231026	182300	121777632	1676	1676	1676	1676	0
32	20231026	182200	121777632	1676	1676	1676	1676	838
33	20231026	182100	121777632	1676	1676	1676	1676	0
34	20231026	182000	121777632	1676	1676	1676	1676	0
35	20231026	181900	121777632	1676	1676	1676	1676	0
36	20231026	181800	121777632	1676	1676	1676	1676	0
37	20231026	181700	121777632	1676	1676	1676	1676	0
38	20231026	181600	121777632	1676	1676	1676	1676	0
39	20231026	181500	121777632	1676	1676	1676	1676	0
40	20231026	181400	121777632	1676	1676	1676	1676	0
41	20231026	181300	121777632	1676	1676	1676	1676	0
42	20231026	181200	121777632	1676	1676	1676	1676	0
43	20231026	181100	121777632	1676	1676	1676	1676	0
44	20231026	181000	121777632	1676	1676	1676	1676	0
45	20231026	180900	121777632	1676	1676	1676	1676	0
46	20231026	180800	121777632	1676	1676	1676	1676	0
47	20231026	180700	121777632	1676	1676	1676	1676	0
48	20231026	180600	121777632	1676	1676	1676	1676	0
49	20231026	180500	121777632	1676	1676	1676	1676	0
50	20231026	180400	121777632	1676	1676	1676	1676	0
51	20231026	180300	121777632	1676	1676	1676	1676	0
52	20231026	180200	121777632	1676	1676	1676	1676	0
53	20231026	180100	121777632	1676	1676	1676	1676	0
54	20231026	180000	121777632	1676	1676	1676	1676	0
55	20231026	175900	121777632	1676	1676	1676	1676	0
56	20231026	175800	121777632	1676	1676	1676	1676	0
57	20231026	175700	121777632	1676	1676	1676	1676	0
58	20231026	175600	121777632	1676	1676	1676	1676	0
59	20231026	175500	121777632	1676	1676	1676	1676	0
60	20231026	175400	121777632	1676	1676	1676	1676	0
61	20231026	175300	121777632	1676	1676	1676	1676	0
62	20231026	175200	121777632	1676	1676	1676	1676	838
63	20231026	175100	121777632	1676	1676	1676	1676	0
64	20231026	175000	121777632	1676	1676	1676	1676	0
65	20231026	174900	121777632	1676	1676	1676	1676	0
66	20231026	174800	121777632	1676	1676	1676	1676	0
67	20231026	174700	121777632	1676	1676	1676	1676	0
68	20231026	174600	121777632	1676	1676	1676	1676	0
69	20231026	174500	121777632	1676	1676	1676	1676	0
70	20231026	174400	121777632	1676	1676	1676	1676	0
71	20231026	174300	121777632	1676	1676	1676	1676	0
72	20231026	174200	121777632	1676	1676	1676	1676	0
73	20231026	174100	121777632	1676	1676	1676	1676	0
74	20231026	174000	121777632	1676	1676	1676	1676	0
75	20231026	173900	121777632	1676	1676	1676	1676	0
76	20231026	173800	121777632	1676	1676	1676	1676	0
77	20231026	173700	121777632	1676	1676	1676	1676	0
78	20231026	173600	121777632	1676	1676	1676	1676	0
79	20231026	173500	121777632	1676	1676	1676	1676	0
80	20231026	173400	121777632	1676	1676	1676	1676	0
81	20231026	173300	121777632	1676	1676	1676	1676	0
82	20231026	173200	121777632	1676	1676	1676	1676	0
83	20231026	173100	121777632	1676	1676	1676	1676	0
84	20231026	173000	121777632	1676	1676	1676	1676	0
85	20231026	172900	121777632	1676	1676	1676	1676	0
86	20231026	172800	121777632	1676	1676	1676	1676	0
87	20231026	172700	121777632	1676	1676	1676	1676	0
88	20231026	172600	121777632	1676	1676	1676	1676	0
89	20231026	172500	121777632	1676	1676	1676	1676	0
90	20231026	172400	121777632	1676	1676	1676	1676	0
91	20231026	172300	121777632	1676	1676	1676	1676	0
92	20231026	172200	121777632	1676	1676	1676	1676	838
93	20231026	172100	121777632	1676	1676	1676	1676	0
94	20231026	172000	121777632	1676	1676	1676	1676	0
95	20231026	171900	121777632	1676	1676	1676	1676	0
96	20231026	171800	121777632	1676	1676	1676	1676	0
97	20231026	171700	121777632	1676	1676	1676	1676	0
98	20231026	171600	121777632	1676	1676	1676	1676	0
99	20231026	171500	121777632	1676	1676	1676	1676	0
100	20231026	171400	121777632	1676	1676	1676	1676	0
101	20231026	171300	121777632	1676	1676	1676	1676	0
102	20231026	171200	121777632	1676	1676	1676	1676	0
103	20231026	171100	121777632	1676	1676	1676	1676	0
104	20231026	171000	121777632	1676	1676	1676	1676	0
105	20231026	170900	121777632	1676	1676	1676	1676	0
106	20231026	170800	121777632	1676	1676	1676	1676	0
107	20231026	170700	121777632	1676	1676	1676	1676	0
108	20231026	170600	121777632	1676	1676	1676	1676	0
109	20231026	170500	121777632	1676	1676	1676	1676	0
110	20231026	170400	121777632	1676	1676	1676	1676	0
111	20231026	170300	121777632	1676	1676	1676	1676	0
112	20231026	170200	121777632	1676	1676	1676	1676	0
113	20231026	170100	121777632	1676	1676	1676	1676	0
114	20231026	170000	121777632	1676	1676	1676	1676	0
115	20231026	165900	121777632	1676	1676	1676	1676	0
116	20231026	165800	121777632	1676	1676	1676	1676	0
117	20231026	165700	121777632	1676	1676	1676	1676	0
118	20231026	165600	121777632	1676	1676	1676	1676	0
119	20231026	165500	121777632	1676	1676	1676	1676	0
120	20231026	165400	121777632	1676	1676	1676	1676	0
121	20231026	165300	121777632	1676	1676	1676	1676	0
122	20231026	165200	121777632	1676	1676	1676	1676	838
123	20231026	165100	121777632	1676	1676	1676	1676	0
124	20231026	165000	121777632	1676	1676	1676	1676	0
125	20231026	164900	121777632	1676	1676	1676	1676	0
126	20231026	164800	121777632	1676	1676	1676	1676	0
127	20231026	164700	121777632	1676	1676	1676	1676	0
128	20231026	164600	121777632	1676	1676	1676	1676	0
129	20231026	164500	121777632	1676	1676	1676	1676	0
130	20231026	164400	121777632	1676	1676	1676	1676	0
131	20231026	164300	121777632	1676	1676	1676	1676	0
132	20231026	164200	121777632	1676	1676	1676	1676	0
133	20231026	164100	121777632	1676	1676	1676	1676	0
134	20231026	164000	121777632	1676	1676	1676	1676	0
135	20231026	163900	121777632	1676	1676	1676	1676	0
136	20231026	163800	121777632	1676	1676	1676	1676	0
137	20231026	163700	121777632	1676	1676	1676	1676	0
138	20231026	163600	121777632	1676	1676	1676	1676	0
139	20231026	163500	121777632	1676	1676	1676	1676	0
140	20231026	163400	121777632	1676	1676	1676	1676	0
141	20231026	163300	121777632	1676	1676	1676	1676	0
142	20231026	163200	121777632	1676	1676	1676	1676	0
143	20231026	163100	121777632	1676	1676	1676	1676	0
144	20231026	163000	121777632	1676	1676	1676	1676	0
145	20231026	162900	121777632	1676	1676	1676	1676	0
146	20231026	162800	121777632	1676	1676	1676	1676	0
147	20231026	162700	121777632	1676	1676	1676	1676	0
148	20231026	162600	121777632	1676	1676	1676	1676	0
149	20231026	162500	121777632	1676	1676	1676	1676	0
150	20231026	162400	121777632	1676	1676	1676	1676	0
151	20231026	162300	121777632	1676	1676	1676	1676	0
152	20231026	162200	121777632	1676	1676	1676	1676	838
153	20231026	162100	121777632	1676	1676	1676	1676	0
154	20231026	162000	121777632	1676	1676	1676	1676	0
155	20231026	161900	121777632	1676	1676	1676	1676	0
156	20231026	161800	121777632	1676	1676	1676	1676	0
157	20231026	161700	121777632	1676	1676	1676	1676	0
158	20231026	161600	121777632	1676	1676	1676	1676	0
159	20231026	161500	121777632	1676	1676	1676	1676	0
160	20231026	161400	121777632	1676	1676	1676	1676	0
161	20231026	161300	121777632	1676	1676	1676	1676	0
162	20231026	161200	121777632	1676	1676	1676	1676	0
163	20231026	161100	121777632	1676	1676	1676	1676	0
164	20231026	161000	121777632	1676	1676	1676	1676	0
165	20231026	160900	121777632	1676	1676	1676	1676	0
166	20231026	160800	121777632	1676	1676	1676	1676	0
167	20231026	160700	121777632	1676	1676	1676	1676	0
168	20231026	160600	121777632	1676	1676	1676	1676	0
169	20231026	160500	121777632	1676	1676	1676	1676	0
170	20231026	160400	121777632	1676	1676	1676	1676	0
171	20231026	160300	121777632	1676	1676	1676	1676	0
172	20231026	160200	121777632	1676	1676	1676	1676	0
173	20231026	160100	121777632	1676	1676	1676	1676	0
174	20231026	160000	121777632	1676	1676	1676	1676	0
175	20231026	155900	121777632	1676	1676	1676	1676	0
176	20231026	155800	121777632	1676	1676	1676	1676	0
177	20231026	155700	121777632	1676	1676	1676	1676	0
178	20231026	155600	121777632	1676	1676	1676	1676	0
179	20231026	155500	121777632	1676	1676	1676	1676	0
180	20231026	155400	121777632	1676	1676	1676	1676	0
181	20231026	155300	121777632	1676	1676	1676	1676	0
182	20231026	155200	121777632	1676	1676	1676	1676	838
183	20231026	155100	121777632	1676	1676	1676	1676	0
184	20231026	155000	121777632	1676	1676	1676	1676	0
185	20231026	154900	121777632	1676	1676	1676	1676	0
186	20231026	154800	121777632	1676	1676	1676	1676	0
187	20231026	154700	121777632	1676	1676	1676	1676	0
188	20231026	154600	121777632	1676	1676	1676	1676	0
189	20231026	154500	121777632	1676	1676	1676	1676	0
190	20231026	154400	121777632	1676	1676	1676	1676	0
191	20231026	154300	121777632	1676	1676	1676	1676	0
192	20231026	154200	121777632	1676	1676	1676	1676	0
193	20231026	154100	121777632	1676	1676	1676	1676	0
194	20231026	154000	121777632	1676	1676	1676	1676	0
195	20231026	153900	121777632	1676	1676	1676	1676	0
196	20231026	153800	121777632	1676	1676	1676	1676	0
197	20231026	153700	121777632	1676	1676	1676	1676	0
198	20231026	153600	121777632	1676	1676	1676	1676	0
199	20231026	153500	121777632	1676	1676	1676	1676	0
200	20231026	153400	121777632	1676	1676	1676	1676	0
201	20231026	153300	121777632	1676	1676	1676	1676	0
202	20231026	153200	121777632	1676	1676	1676	1676	0
203	20231026	153100	121777632	1676	1676	1676	1676	0
204	20231026	153000	121777632	1676	1676	1676	1676	838
205	20231026	152900	120373144	1659	1659	1659	1659	0
206	20231026	152800	120373144	1659	1659	1659	1659	0
207	20231026	152700	120373144	1659	1659	1659	1659	0
208	20231026	152600	120373144	1659	1659	1659	1659	0
209	20231026	152500	120373144	1659	1659	1659	1659	0
210	20231026	152400	120373144	1659	1659	1659	1659	0
211	20231026	152300	120373144	1659	1659	1659	1659	0
212	20231026	152200	120373144	1659	1659	1659	1659	0
213	20231026	152100	120373144	1659	1659	1659	1659	0
214	20231026	152000	120373144	1659	1659	1659	1659	0
215	20231026	151900	120373144	1659	1660	1660	1659	122
216	20231026	151800	120170707	1677	1662	1677	1662	825
217	20231026	151700	118799482	1659	1662	1662	1659	43
218	20231026	151600	118728142	1659	1659	1659	1659	37
219	20231026	151500	118666759	1659	1659	1659	1659	0
220	20231026	151400	118666759	1659	1659	1659	1659	59
221	20231026	151300	118568878	1659	1658	1659	1658	261
222	20231026	151200	118135963	1658	1659	1659	1658	92
223	20231026	151100	117983404	1658	1659	1659	1658	1242
224	20231026	151000	115922986	1659	1660	1660	1659	696
225	20231026	150900	114768292	1662	1662	1662	1662	1
226	20231026	150800	114766630	1662	1662	1662	1662	12
227	20231026	150700	114746686	1660	1660	1660	1660	0
228	20231026	150600	114746686	1660	1660	1660	1660	12
229	20231026	150500	114726766	1661	1662	1662	1661	154
230	20231026	150400	114470962	1661	1661	1661	1661	0
231	20231026	150300	114470962	1661	1661	1661	1661	0
232	20231026	150200	114470962	1661	1661	1661	1661	176
233	20231026	150100	114178626	1659	1662	1662	1659	501
234	20231026	150000	113346363	1662	1662	1662	1662	0
235	20231026	145900	113346363	1662	1662	1662	1662	0
236	20231026	145800	113346363	1662	1662	1662	1662	0
237	20231026	145700	113346363	1662	1662	1662	1662	5
238	20231026	145600	113338053	1665	1665	1665	1665	0
239	20231026	145500	113338053	1665	1664	1665	1664	405
240	20231026	145400	112664013	1664	1664	1664	1664	18
241	20231026	145300	112634061	1662	1662	1662	1662	0
242	20231026	145200	112634061	1662	1662	1662	1662	0
243	20231026	145100	112634061	1662	1662	1662	1662	0
244	20231026	145000	112634061	1662	1662	1662	1662	7
245	20231026	144900	112622427	1665	1661	1665	1661	198
246	20231026	144800	112292957	1661	1661	1661	1661	139
247	20231026	144700	112062078	1669	1669	1669	1669	0
248	20231026	144600	112062078	1669	1669	1669	1669	0
249	20231026	144500	112062078	1669	1670	1670	1669	6
250	20231026	144400	112052063	1660	1661	1661	1660	87
251	20231026	144300	111907573	1660	1660	1660	1660	0
252	20231026	144200	111907573	1660	1660	1660	1660	13
253	20231026	144100	111885993	1672	1672	1672	1672	0
254	20231026	144000	111885993	1672	1672	1672	1672	0
255	20231026	143900	111885993	1672	1672	1672	1672	80
256	20231026	143800	111752233	1673	1673	1673	1673	57
257	20231026	143700	111656872	1677	1671	1677	1670	38
258	20231026	143600	111593355	1670	1669	1670	1668	289
259	20231026	143500	111110823	1669	1669	1669	1669	42
260	20231026	143400	111040725	1670	1661	1670	1661	941
261	20231026	143300	109469477	1661	1661	1661	1661	270
262	20231026	143200	109021007	1660	1658	1660	1658	3
263	20231026	143100	109016029	1658	1659	1659	1658	1023
264	20231026	143000	107318897	1659	1659	1659	1659	0
265	20231026	142900	107318897	1659	1659	1659	1659	0
266	20231026	142800	107318897	1659	1659	1659	1659	2
267	20231026	142700	107315579	1658	1658	1658	1658	6
268	20231026	142600	107305631	1658	1660	1660	1658	63
269	20231026	142500	107201063	1660	1660	1660	1660	112
270	20231026	142400	107015143	1660	1660	1660	1660	0
271	20231026	142300	107015143	1660	1660	1660	1660	0
272	20231026	142200	107015143	1660	1660	1660	1660	6
273	20231026	142100	107005183	1658	1658	1658	1658	10
274	20231026	142000	106988603	1660	1660	1660	1660	1
275	20231026	141900	106986943	1658	1660	1660	1658	284
276	20231026	141800	106516011	1658	1658	1658	1658	18
277	20231026	141700	106486167	1658	1658	1658	1658	161
278	20231026	141600	106219229	1659	1658	1659	1658	339
279	20231026	141500	105657107	1658	1660	1660	1658	4075
280	20231026	141400	98892962	1660	1660	1660	1660	9
281	20231026	141300	98878022	1660	1660	1660	1660	263
282	20231026	141200	98441442	1660	1660	1660	1660	0
283	20231026	141100	98441442	1660	1661	1661	1660	12
284	20231026	141000	98421511	1661	1661	1661	1661	0
285	20231026	140900	98421511	1661	1661	1661	1661	0
286	20231026	140800	98421511	1661	1661	1661	1661	2
287	20231026	140700	98418189	1660	1661	1661	1660	61
288	20231026	140600	98316880	1661	1661	1661	1661	1117
289	20231026	140500	96461543	1661	1661	1661	1661	22
290	20231026	140400	96425001	1662	1661	1662	1661	563
291	20231026	140300	95489856	1661	1661	1661	1661	27
292	20231026	140200	95445009	1661	1662	1662	1661	684
293	20231026	140100	94308225	1662	1662	1662	1662	27
294	20231026	140000	94263351	1662	1663	1663	1662	738
295	20231026	135900	93036083	1663	1663	1663	1663	0
296	20231026	135800	93036083	1663	1663	1663	1663	0
297	20231026	135700	93036083	1663	1663	1663	1663	0
298	20231026	135600	93036083	1663	1663	1663	1663	11
299	20231026	135500	93017790	1663	1664	1665	1663	57
300	20231026	135400	92922957	1664	1663	1664	1662	197
301	20231026	135300	92595280	1663	1665	1665	1663	786
302	20231026	135200	91286823	1665	1665	1665	1665	0
303	20231026	135100	91286823	1665	1665	1665	1665	0
304	20231026	135000	91286823	1665	1665	1665	1665	0
305	20231026	134900	91286823	1665	1665	1665	1665	0
306	20231026	134800	91286823	1665	1665	1665	1665	0
307	20231026	134700	91286823	1665	1665	1665	1665	0
308	20231026	134600	91286823	1665	1668	1668	1665	24
309	20231026	134500	91246797	1668	1665	1668	1665	5
310	20231026	134400	91238463	1665	1665	1665	1665	2
311	20231026	134300	91235133	1668	1668	1668	1665	71
312	20231026	134200	91116723	1668	1668	1668	1668	0
313	20231026	134100	91116723	1668	1668	1668	1668	0
314	20231026	134000	91116723	1668	1668	1668	1668	0
315	20231026	133900	91116723	1668	1668	1668	1668	0
316	20231026	133800	91116723	1668	1668	1668	1668	0
317	20231026	133700	91116723	1668	1668	1668	1668	3
318	20231026	133600	91111719	1663	1663	1663	1663	0
319	20231026	133500	91111719	1663	1663	1663	1663	0
320	20231026	133400	91111719	1663	1663	1663	1663	0
321	20231026	133300	91111719	1663	1663	1663	1663	0
322	20231026	133200	91111719	1663	1663	1663	1663	0
323	20231026	133100	91111719	1663	1663	1663	1663	0
324	20231026	133000	91111719	1663	1669	1669	1663	42
325	20231026	132900	91041633	1669	1667	1669	1667	45
326	20231026	132800	90966559	1667	1666	1667	1666	9
327	20231026	132700	90951559	1663	1663	1663	1663	52
328	20231026	132600	90865083	1663	1663	1663	1663	1
329	20231026	132500	90863420	1663	1663	1663	1662	47
330	20231026	132400	90785274	1669	1669	1669	1669	0
331	20231026	132300	90785274	1669	1669	1669	1669	727
332	20231026	132200	89571911	1669	1669	1669	1669	0
333	20231026	132100	89571911	1669	1669	1669	1669	0
334	20231026	132000	89571911	1669	1669	1669	1669	2
335	20231026	131900	89568573	1669	1669	1669	1669	0
336	20231026	131800	89568573	1669	1669	1669	1669	0
337	20231026	131700	89568573	1669	1669	1669	1669	0
338	20231026	131600	89568573	1669	1661	1669	1661	401
339	20231026	131500	88902504	1666	1666	1666	1666	0
340	20231026	131400	88902504	1666	1666	1666	1666	0
341	20231026	131300	88902504	1666	1666	1666	1666	0
342	20231026	131200	88902504	1666	1668	1668	1666	935
343	20231026	131100	87343913	1670	1670	1670	1670	0
344	20231026	131000	87343913	1670	1670	1670	1670	0
345	20231026	130900	87343913	1670	1670	1670	1670	1
346	20231026	130800	87342243	1668	1677	1677	1668	2850
347	20231026	130700	82571156	1677	1677	1677	1677	0
348	20231026	130600	82571156	1677	1677	1677	1677	0
349	20231026	130500	82571156	1677	1677	1677	1677	0
350	20231026	130400	82571156	1677	1677	1677	1677	0
351	20231026	130300	82571156	1677	1677	1677	1677	0
352	20231026	130200	82571156	1677	1677	1677	1677	0
353	20231026	130100	82571156	1677	1677	1677	1677	0
354	20231026	130000	82571156	1677	1677	1677	1677	0
355	20231026	125900	82571156	1677	1677	1677	1677	0
356	20231026	125800	82571156	1677	1677	1677	1677	0
357	20231026	125700	82571156	1677	1677	1677	1677	0
358	20231026	125600	82571156	1677	1680	1680	1677	1684
359	20231026	125500	79744449	1680	1680	1680	1680	0
360	20231026	125400	79744449	1680	1680	1680	1680	0
361	20231026	125300	79744449	1680	1680	1680	1680	0
362	20231026	125200	79744449	1680	1680	1680	1680	0
363	20231026	125100	79744449	1680	1681	1681	1680	21
364	20231026	125000	79709149	1677	1677	1677	1677	0
365	20231026	124900	79709149	1677	1677	1677	1677	0
366	20231026	124800	79709149	1677	1677	1677	1677	0
367	20231026	124700	79709149	1677	1677	1677	1677	0
368	20231026	124600	79709149	1677	1677	1677	1677	0
369	20231026	124500	79709149	1677	1677	1677	1677	0
370	20231026	124400	79709149	1677	1677	1677	1677	0
371	20231026	124300	79709149	1677	1677	1677	1677	0
372	20231026	124200	79709149	1677	1677	1677	1677	0
373	20231026	124100	79709149	1677	1677	1677	1677	0
374	20231026	124000	79709149	1677	1677	1677	1677	0
375	20231026	123900	79709149	1677	1677	1677	1677	0
376	20231026	123800	79709149	1677	1677	1677	1677	0
377	20231026	123700	79709149	1677	1677	1677	1677	0
378	20231026	123600	79709149	1677	1677	1677	1677	0
379	20231026	123500	79709149	1677	1677	1677	1677	0
380	20231026	123400	79709149	1677	1677	1677	1677	0
381	20231026	123300	79709149	1677	1677	1677	1677	0
382	20231026	123200	79709149	1677	1677	1677	1677	0
383	20231026	123100	79709149	1677	1677	1677	1677	0
384	20231026	123000	79709149	1677	1677	1677	1677	0
385	20231026	122900	79709149	1677	1677	1677	1677	0
386	20231026	122800	79709149	1677	1677	1677	1677	0
387	20231026	122700	79709149	1677	1677	1677	1677	0
388	20231026	122600	79709149	1677	1677	1677	1677	0
389	20231026	122500	79709149	1677	1677	1677	1677	0
390	20231026	122400	79709149	1677	1677	1677	1677	0
391	20231026	122300	79709149	1677	1677	1677	1677	0
392	20231026	122200	79709149	1677	1677	1677	1677	0
393	20231026	122100	79709149	1677	1677	1677	1677	0
394	20231026	122000	79709149	1677	1677	1677	1677	0
395	20231026	121900	79709149	1677	1677	1677	1677	0
396	20231026	121800	79709149	1677	1681	1681	1677	5828
397	20231026	121700	69923297	1681	1681	1681	1681	19
398	20231026	121600	69891358	1681	1681	1681	1681	19
399	20231026	121500	69859419	1681	1681	1681	1681	519
400	20231026	121400	68986980	1682	1682	1682	1682	0
401	20231026	121300	68986980	1682	1682	1682	1682	27
402	20231026	121200	68941566	1683	1683	1683	1683	0
403	20231026	121100	68941566	1683	1683	1683	1683	0
404	20231026	121000	68941566	1683	1683	1683	1683	0
405	20231026	120900	68941566	1683	1683	1683	1683	0
406	20231026	120800	68941566	1683	1683	1683	1683	0
407	20231026	120700	68941566	1683	1683	1683	1683	0
408	20231026	120600	68941566	1683	1683	1683	1683	0
409	20231026	120500	68941566	1683	1683	1683	1683	0
410	20231026	120400	68941566	1683	1683	1683	1683	0
411	20231026	120300	68941566	1683	1683	1683	1683	0
412	20231026	120200	68941566	1683	1683	1683	1683	4
413	20231026	120100	68934834	1681	1681	1681	1681	0
414	20231026	120000	68934834	1681	1681	1681	1681	0
415	20231026	115900	68934834	1681	1681	1681	1681	0
416	20231026	115800	68934834	1681	1681	1681	1681	0
417	20231026	115700	68934834	1681	1681	1681	1681	10
418	20231026	115600	68918024	1681	1681	1681	1681	0
419	20231026	115500	68918024	1681	1681	1681	1681	664
420	20231026	115400	67801840	1683	1683	1683	1683	0
421	20231026	115300	67801840	1683	1683	1683	1683	0
422	20231026	115200	67801840	1683	1683	1683	1683	75
423	20231026	115100	67675615	1682	1682	1682	1682	0
424	20231026	115000	67675615	1682	1682	1682	1682	0
425	20231026	114900	67675615	1682	1682	1682	1682	0
426	20231026	114800	67675615	1682	1682	1682	1682	0
427	20231026	114700	67675615	1682	1682	1682	1682	2
428	20231026	114600	67672251	1681	1681	1681	1681	0
429	20231026	114500	67672251	1681	1681	1681	1681	0
430	20231026	114400	67672251	1681	1681	1681	1681	3
431	20231026	114300	67667208	1681	1682	1682	1681	84
432	20231026	114200	67526003	1682	1682	1682	1682	9
433	20231026	114100	67510865	1682	1683	1683	1682	2274
434	20231026	114000	63684274	1686	1686	1686	1686	0
435	20231026	113900	63684274	1686	1686	1686	1686	0
436	20231026	113800	63684274	1686	1686	1686	1686	0
437	20231026	113700	63684274	1686	1686	1686	1686	0
438	20231026	113600	63684274	1686	1686	1686	1686	0
439	20231026	113500	63684274	1686	1686	1686	1686	0
440	20231026	113400	63684274	1686	1686	1686	1686	0
441	20231026	113300	63684274	1686	1686	1686	1686	0
442	20231026	113200	63684274	1686	1686	1686	1686	0
443	20231026	113100	63684274	1686	1683	1686	1683	7
444	20231026	113000	63672475	1684	1683	1684	1683	17
445	20231026	112900	63643863	1683	1683	1683	1683	15
446	20231026	112800	63618618	1685	1686	1686	1685	413
447	20231026	112700	62922699	1686	1686	1686	1686	0
448	20231026	112600	62922699	1686	1686	1686	1686	0
449	20231026	112500	62922699	1686	1686	1686	1686	0
450	20231026	112400	62922699	1686	1686	1686	1686	0
451	20231026	112300	62922699	1686	1686	1686	1686	0
452	20231026	112200	62922699	1686	1686	1686	1686	0
453	20231026	112100	62922699	1686	1686	1686	1686	0
454	20231026	112000	62922699	1686	1686	1686	1686	0
455	20231026	111900	62922699	1686	1686	1686	1686	0
456	20231026	111800	62922699	1686	1686	1686	1686	0
457	20231026	111700	62922699	1686	1686	1686	1686	0
458	20231026	111600	62922699	1686	1686	1686	1686	0
459	20231026	111500	62922699	1686	1686	1686	1686	0
460	20231026	111400	62922699	1686	1686	1686	1686	0
461	20231026	111300	62922699	1686	1686	1686	1686	0
462	20231026	111200	62922699	1686	1686	1686	1686	1238
463	20231026	111100	60835431	1686	1686	1686	1686	0
464	20231026	111000	60835431	1686	1686	1686	1686	44
465	20231026	110900	60761247	1696	1696	1696	1696	2
466	20231026	110800	60757855	1686	1686	1686	1686	0
467	20231026	110700	60757855	1686	1686	1686	1686	0
468	20231026	110600	60757855	1686	1686	1686	1686	0
469	20231026	110500	60757855	1686	1686	1686	1686	0
470	20231026	110400	60757855	1686	1686	1686	1686	0
471	20231026	110300	60757855	1686	1686	1686	1686	0
472	20231026	110200	60757855	1686	1686	1686	1686	0
473	20231026	110100	60757855	1686	1686	1686	1686	94
474	20231026	110000	60599371	1686	1686	1686	1686	0
475	20231026	105900	60599371	1686	1686	1686	1686	0
476	20231026	105800	60599371	1686	1686	1686	1686	0
477	20231026	105700	60599371	1686	1686	1686	1686	0
478	20231026	105600	60599371	1686	1686	1686	1686	0
479	20231026	105500	60599371	1686	1686	1686	1686	0
480	20231026	105400	60599371	1686	1686	1686	1686	0
481	20231026	105300	60599371	1686	1686	1686	1686	0
482	20231026	105200	60599371	1686	1692	1692	1686	2053
483	20231026	105100	57136503	1691	1691	1691	1691	0
484	20231026	105000	57136503	1691	1691	1691	1691	0
485	20231026	104900	57136503	1691	1691	1691	1691	0
486	20231026	104800	57136503	1691	1691	1691	1691	0
487	20231026	104700	57136503	1691	1691	1691	1691	0
488	20231026	104600	57136503	1691	1691	1691	1691	0
489	20231026	104500	57136503	1691	1691	1691	1691	0
490	20231026	104400	57136503	1691	1691	1691	1691	0
491	20231026	104300	57136503	1691	1690	1691	1690	327
492	20231026	104200	56583846	1690	1690	1690	1690	0
493	20231026	104100	56583846	1690	1690	1690	1690	0
494	20231026	104000	56583846	1690	1690	1690	1690	0
495	20231026	103900	56583846	1690	1690	1690	1690	11
496	20231026	103800	56565256	1690	1690	1690	1690	11
497	20231026	103700	56546666	1690	1690	1690	1690	176
498	20231026	103600	56249226	1690	1689	1690	1689	92
499	20231026	103500	56093834	1690	1690	1690	1690	0
500	20231026	103400	56093834	1690	1690	1690	1690	0
501	20231026	103300	56093834	1690	1690	1690	1690	0
502	20231026	103200	56093834	1690	1691	1691	1690	534
503	20231026	103100	55191364	1690	1690	1690	1690	0
504	20231026	103000	55191364	1690	1690	1690	1690	65
505	20231026	102900	55081514	1700	1700	1700	1700	0
506	20231026	102800	55081514	1700	1700	1700	1700	0
507	20231026	102700	55081514	1700	1700	1700	1700	1
508	20231026	102600	55079814	1698	1698	1698	1698	5
509	20231026	102500	55071324	1698	1698	1698	1698	0
510	20231026	102400	55071324	1698	1698	1698	1698	0
511	20231026	102300	55071324	1698	1698	1698	1698	0
512	20231026	102200	55071324	1698	1698	1698	1698	4
513	20231026	102100	55064532	1699	1699	1699	1699	0
514	20231026	102000	55064532	1699	1699	1699	1699	131
515	20231026	101900	54841963	1699	1698	1699	1698	50
516	20231026	101800	54757035	1699	1698	1699	1698	117
517	20231026	101700	54558323	1699	1699	1699	1699	2
518	20231026	101600	54554925	1685	1685	1685	1685	1
519	20231026	101500	54553240	1683	1692	1692	1683	2002
520	20231026	101400	51182999	1701	1701	1701	1701	0
521	20231026	101300	51182999	1701	1701	1701	1701	0
522	20231026	101200	51182999	1701	1701	1701	1701	10
523	20231026	101100	51165989	1703	1703	1703	1703	0
524	20231026	101000	51165989	1703	1696	1703	1696	174
525	20231026	100900	50869683	1703	1703	1703	1703	0
526	20231026	100800	50869683	1703	1703	1703	1703	0
527	20231026	100700	50869683	1703	1703	1703	1703	0
528	20231026	100600	50869683	1703	1703	1703	1703	1
529	20231026	100500	50867980	1703	1703	1703	1703	0
530	20231026	100400	50867980	1703	1703	1703	1703	0
531	20231026	100300	50867980	1703	1703	1703	1703	0
532	20231026	100200	50867980	1703	1703	1703	1703	2
533	20231026	100100	50864574	1699	1699	1699	1699	0
534	20231026	100000	50864574	1699	1699	1699	1699	0
535	20231026	095900	50864574	1699	1699	1699	1699	1
536	20231026	095800	50862875	1699	1699	1699	1699	0
537	20231026	095700	50862875	1699	1699	1699	1699	0
538	20231026	095600	50862875	1699	1699	1699	1699	0
539	20231026	095500	50862875	1699	1698	1699	1697	433
540	20231026	095400	50127470	1700	1700	1700	1700	0
541	20231026	095300	50127470	1700	1700	1700	1700	220
542	20231026	095200	49753470	1700	1700	1700	1700	0
543	20231026	095100	49753470	1700	1693	1700	1693	13
544	20231026	095000	49731447	1693	1693	1693	1693	0
545	20231026	094900	49731447	1693	1700	1700	1693	640
546	20231026	094800	48643657	1700	1700	1700	1700	0
547	20231026	094700	48643657	1700	1700	1700	1700	0
548	20231026	094600	48643657	1700	1700	1700	1700	0
549	20231026	094500	48643657	1700	1700	1700	1700	0
550	20231026	094400	48643657	1700	1705	1705	1700	21
551	20231026	094300	48607952	1696	1696	1696	1696	0
552	20231026	094200	48607952	1696	1696	1696	1696	0
553	20231026	094100	48607952	1696	1696	1696	1696	80
554	20231026	094000	48472272	1690	1690	1690	1690	621
555	20231026	093900	47422782	1682	1682	1682	1682	1
556	20231026	093800	47421100	1683	1683	1683	1682	1960
557	20231026	093700	44122551	1682	1682	1682	1682	0
558	20231026	093600	44122551	1682	1687	1687	1682	5672
559	20231026	093500	34569017	1688	1688	1688	1688	7
560	20231026	093400	34557201	1688	1696	1696	1688	944
561	20231026	093300	32961947	1696	1699	1699	1692	804
562	20231026	093200	31596487	1702	1702	1702	1702	50
563	20231026	093100	31511387	1708	1708	1708	1708	0
564	20231026	093000	31511387	1708	1708	1708	1708	4
565	20231026	092900	31504555	1709	1709	1709	1709	90
566	20231026	092800	31350745	1705	1705	1705	1705	0
567	20231026	092700	31350745	1705	1705	1705	1705	0
568	20231026	092600	31350745	1705	1705	1705	1705	0
569	20231026	092500	31350745	1705	1705	1705	1705	0
570	20231026	092400	31350745	1705	1706	1706	1705	2886
571	20231026	092300	26430013	1705	1709	1709	1705	499
572	20231026	092200	25579210	1710	1705	1710	1704	219
573	20231026	092100	25205586	1704	1704	1704	1704	65
574	20231026	092000	25094826	1699	1697	1699	1697	230
575	20231026	091900	24704063	1698	1698	1698	1698	0
576	20231026	091800	24704063	1698	1698	1698	1698	9
577	20231026	091700	24688781	1699	1699	1699	1699	30
578	20231026	091600	24637811	1699	1694	1699	1694	11
579	20231026	091500	24619157	1693	1693	1693	1693	0
580	20231026	091400	24619157	1693	1693	1693	1693	0
581	20231026	091300	24619157	1693	1693	1693	1693	68
582	20231026	091200	24504033	1684	1693	1693	1684	116
583	20231026	091100	24308537	1693	1685	1693	1685	72
584	20231026	091000	24186657	1684	1684	1684	1684	1969
585	20231026	090900	20870861	1684	1685	1685	1684	3381
586	20231026	090800	15175817	1685	1687	1687	1685	1750
587	20231026	090700	12226462	1686	1686	1686	1686	270
588	20231026	090600	11771242	1705	1705	1705	1705	1
589	20231026	090500	11769537	1682	1682	1682	1682	0
590	20231026	090400	11769537	1682	1682	1682	1682	0
591	20231026	090300	11769537	1682	1682	1682	1682	50
592	20231026	090200	11685437	1681	1681	1681	1681	644
593	20231026	090100	10602873	1680	1681	1681	1680	100
594	20231026	090000	10434853	1678	1720	1721	1676	5086