KissMeData/024840/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190200	46738143	1323	1323	1323	1323	1086
3	20231025	190100	46738143	1323	1323	1323	1323	0
4	20231025	190000	46738143	1323	1323	1323	1323	0
5	20231025	185900	46738143	1323	1323	1323	1323	0
6	20231025	185800	46738143	1323	1323	1323	1323	0
7	20231025	185700	46738143	1323	1323	1323	1323	0
8	20231025	185600	46738143	1323	1323	1323	1323	0
9	20231025	185500	46738143	1323	1323	1323	1323	0
10	20231025	185400	46738143	1323	1323	1323	1323	0
11	20231025	185300	46738143	1323	1323	1323	1323	0
12	20231025	185200	46738143	1323	1323	1323	1323	0
13	20231025	185100	46738143	1323	1323	1323	1323	0
14	20231025	185000	46738143	1323	1323	1323	1323	0
15	20231025	184900	46738143	1323	1323	1323	1323	0
16	20231025	184800	46738143	1323	1323	1323	1323	0
17	20231025	184700	46738143	1323	1323	1323	1323	0
18	20231025	184600	46738143	1323	1323	1323	1323	0
19	20231025	184500	46738143	1323	1323	1323	1323	0
20	20231025	184400	46738143	1323	1323	1323	1323	0
21	20231025	184300	46738143	1323	1323	1323	1323	0
22	20231025	184200	46738143	1323	1323	1323	1323	0
23	20231025	184100	46738143	1323	1323	1323	1323	0
24	20231025	184000	46738143	1323	1323	1323	1323	0
25	20231025	183900	46738143	1323	1323	1323	1323	0
26	20231025	183800	46738143	1323	1323	1323	1323	0
27	20231025	183700	46738143	1323	1323	1323	1323	0
28	20231025	183600	46738143	1323	1323	1323	1323	0
29	20231025	183500	46738143	1323	1323	1323	1323	0
30	20231025	183400	46738143	1323	1323	1323	1323	0
31	20231025	183300	46738143	1323	1323	1323	1323	0
32	20231025	183200	46738143	1323	1323	1323	1323	1086
33	20231025	183100	46738143	1323	1323	1323	1323	0
34	20231025	183000	46738143	1323	1323	1323	1323	0
35	20231025	182900	46738143	1323	1323	1323	1323	0
36	20231025	182800	46738143	1323	1323	1323	1323	0
37	20231025	182700	46738143	1323	1323	1323	1323	0
38	20231025	182600	46738143	1323	1323	1323	1323	0
39	20231025	182500	46738143	1323	1323	1323	1323	0
40	20231025	182400	46738143	1323	1323	1323	1323	0
41	20231025	182300	46738143	1323	1323	1323	1323	0
42	20231025	182200	46738143	1323	1323	1323	1323	0
43	20231025	182100	46738143	1323	1323	1323	1323	0
44	20231025	182000	46738143	1323	1323	1323	1323	0
45	20231025	181900	46738143	1323	1323	1323	1323	0
46	20231025	181800	46738143	1323	1323	1323	1323	0
47	20231025	181700	46738143	1323	1323	1323	1323	0
48	20231025	181600	46738143	1323	1323	1323	1323	0
49	20231025	181500	46738143	1323	1323	1323	1323	0
50	20231025	181400	46738143	1323	1323	1323	1323	0
51	20231025	181300	46738143	1323	1323	1323	1323	0
52	20231025	181200	46738143	1323	1323	1323	1323	0
53	20231025	181100	46738143	1323	1323	1323	1323	0
54	20231025	181000	46738143	1323	1323	1323	1323	0
55	20231025	180900	46738143	1323	1323	1323	1323	0
56	20231025	180800	46738143	1323	1323	1323	1323	0
57	20231025	180700	46738143	1323	1323	1323	1323	0
58	20231025	180600	46738143	1323	1323	1323	1323	0
59	20231025	180500	46738143	1323	1323	1323	1323	0
60	20231025	180400	46738143	1323	1323	1323	1323	0
61	20231025	180300	46738143	1323	1323	1323	1323	0
62	20231025	180200	46738143	1323	1323	1323	1323	1086
63	20231025	180100	46738143	1323	1323	1323	1323	0
64	20231025	180000	46738143	1323	1323	1323	1323	0
65	20231025	175900	46738143	1323	1323	1323	1323	0
66	20231025	175800	46738143	1323	1323	1323	1323	0
67	20231025	175700	46738143	1323	1323	1323	1323	0
68	20231025	175600	46738143	1323	1323	1323	1323	0
69	20231025	175500	46738143	1323	1323	1323	1323	0
70	20231025	175400	46738143	1323	1323	1323	1323	0
71	20231025	175300	46738143	1323	1323	1323	1323	0
72	20231025	175200	46738143	1323	1323	1323	1323	0
73	20231025	175100	46738143	1323	1323	1323	1323	0
74	20231025	175000	46738143	1323	1323	1323	1323	0
75	20231025	174900	46738143	1323	1323	1323	1323	0
76	20231025	174800	46738143	1323	1323	1323	1323	0
77	20231025	174700	46738143	1323	1323	1323	1323	0
78	20231025	174600	46738143	1323	1323	1323	1323	0
79	20231025	174500	46738143	1323	1323	1323	1323	0
80	20231025	174400	46738143	1323	1323	1323	1323	0
81	20231025	174300	46738143	1323	1323	1323	1323	0
82	20231025	174200	46738143	1323	1323	1323	1323	0
83	20231025	174100	46738143	1323	1323	1323	1323	0
84	20231025	174000	46738143	1323	1323	1323	1323	0
85	20231025	173900	46738143	1323	1323	1323	1323	0
86	20231025	173800	46738143	1323	1323	1323	1323	0
87	20231025	173700	46738143	1323	1323	1323	1323	0
88	20231025	173600	46738143	1323	1323	1323	1323	0
89	20231025	173500	46738143	1323	1323	1323	1323	0
90	20231025	173400	46738143	1323	1323	1323	1323	0
91	20231025	173300	46738143	1323	1323	1323	1323	0
92	20231025	173200	46738143	1323	1323	1323	1323	1086
93	20231025	173100	46738143	1323	1323	1323	1323	0
94	20231025	173000	46738143	1323	1323	1323	1323	0
95	20231025	172900	46738143	1323	1323	1323	1323	0
96	20231025	172800	46738143	1323	1323	1323	1323	0
97	20231025	172700	46738143	1323	1323	1323	1323	0
98	20231025	172600	46738143	1323	1323	1323	1323	0
99	20231025	172500	46738143	1323	1323	1323	1323	0
100	20231025	172400	46738143	1323	1323	1323	1323	0
101	20231025	172300	46738143	1323	1323	1323	1323	0
102	20231025	172200	46738143	1323	1323	1323	1323	0
103	20231025	172100	46738143	1323	1323	1323	1323	0
104	20231025	172000	46738143	1323	1323	1323	1323	0
105	20231025	171900	46738143	1323	1323	1323	1323	0
106	20231025	171800	46738143	1323	1323	1323	1323	0
107	20231025	171700	46738143	1323	1323	1323	1323	0
108	20231025	171600	46738143	1323	1323	1323	1323	0
109	20231025	171500	46738143	1323	1323	1323	1323	0
110	20231025	171400	46738143	1323	1323	1323	1323	0
111	20231025	171300	46738143	1323	1323	1323	1323	0
112	20231025	171200	46738143	1323	1323	1323	1323	0
113	20231025	171100	46738143	1323	1323	1323	1323	0
114	20231025	171000	46738143	1323	1323	1323	1323	0
115	20231025	170900	46738143	1323	1323	1323	1323	0
116	20231025	170800	46738143	1323	1323	1323	1323	0
117	20231025	170700	46738143	1323	1323	1323	1323	0
118	20231025	170600	46738143	1323	1323	1323	1323	0
119	20231025	170500	46738143	1323	1323	1323	1323	0
120	20231025	170400	46738143	1323	1323	1323	1323	0
121	20231025	170300	46738143	1323	1323	1323	1323	0
122	20231025	170200	46738143	1323	1323	1323	1323	1086
123	20231025	170100	46738143	1323	1323	1323	1323	0
124	20231025	170000	46738143	1323	1323	1323	1323	0
125	20231025	165900	46738143	1323	1323	1323	1323	0
126	20231025	165800	46738143	1323	1323	1323	1323	0
127	20231025	165700	46738143	1323	1323	1323	1323	0
128	20231025	165600	46738143	1323	1323	1323	1323	0
129	20231025	165500	46738143	1323	1323	1323	1323	0
130	20231025	165400	46738143	1323	1323	1323	1323	0
131	20231025	165300	46738143	1323	1323	1323	1323	0
132	20231025	165200	46738143	1323	1323	1323	1323	0
133	20231025	165100	46738143	1323	1323	1323	1323	0
134	20231025	165000	46738143	1323	1323	1323	1323	0
135	20231025	164900	46738143	1323	1323	1323	1323	0
136	20231025	164800	46738143	1323	1323	1323	1323	0
137	20231025	164700	46738143	1323	1323	1323	1323	0
138	20231025	164600	46738143	1323	1323	1323	1323	0
139	20231025	164500	46738143	1323	1323	1323	1323	0
140	20231025	164400	46738143	1323	1323	1323	1323	0
141	20231025	164300	46738143	1323	1323	1323	1323	0
142	20231025	164200	46738143	1323	1323	1323	1323	0
143	20231025	164100	46738143	1323	1323	1323	1323	0
144	20231025	164000	46738143	1323	1323	1323	1323	0
145	20231025	163900	46738143	1323	1323	1323	1323	0
146	20231025	163800	46738143	1323	1323	1323	1323	0
147	20231025	163700	46738143	1323	1323	1323	1323	0
148	20231025	163600	46738143	1323	1323	1323	1323	0
149	20231025	163500	46738143	1323	1323	1323	1323	0
150	20231025	163400	46738143	1323	1323	1323	1323	0
151	20231025	163300	46738143	1323	1323	1323	1323	0
152	20231025	163200	46738143	1323	1323	1323	1323	1086
153	20231025	163100	46738143	1323	1323	1323	1323	0
154	20231025	163000	46738143	1323	1323	1323	1323	0
155	20231025	162900	46738143	1323	1323	1323	1323	0
156	20231025	162800	46738143	1323	1323	1323	1323	0
157	20231025	162700	46738143	1323	1323	1323	1323	0
158	20231025	162600	46738143	1323	1323	1323	1323	0
159	20231025	162500	46738143	1323	1323	1323	1323	0
160	20231025	162400	46738143	1323	1323	1323	1323	0
161	20231025	162300	46738143	1323	1323	1323	1323	0
162	20231025	162200	46738143	1323	1323	1323	1323	0
163	20231025	162100	46738143	1323	1323	1323	1323	0
164	20231025	162000	46738143	1323	1323	1323	1323	0
165	20231025	161900	46738143	1323	1323	1323	1323	0
166	20231025	161800	46738143	1323	1323	1323	1323	0
167	20231025	161700	46738143	1323	1323	1323	1323	0
168	20231025	161600	46738143	1323	1323	1323	1323	0
169	20231025	161500	46738143	1323	1323	1323	1323	0
170	20231025	161400	46738143	1323	1323	1323	1323	0
171	20231025	161300	46738143	1323	1323	1323	1323	0
172	20231025	161200	46738143	1323	1323	1323	1323	0
173	20231025	161100	46738143	1323	1323	1323	1323	0
174	20231025	161000	46738143	1323	1323	1323	1323	0
175	20231025	160900	46738143	1323	1323	1323	1323	0
176	20231025	160800	46738143	1323	1323	1323	1323	0
177	20231025	160700	46738143	1323	1323	1323	1323	0
178	20231025	160600	46738143	1323	1323	1323	1323	0
179	20231025	160500	46738143	1323	1323	1323	1323	0
180	20231025	160400	46738143	1323	1323	1323	1323	0
181	20231025	160300	46738143	1323	1323	1323	1323	0
182	20231025	160200	46738143	1323	1323	1323	1323	1086
183	20231025	160100	46738143	1323	1323	1323	1323	0
184	20231025	160000	46738143	1323	1323	1323	1323	0
185	20231025	155900	46738143	1323	1323	1323	1323	0
186	20231025	155800	46738143	1323	1323	1323	1323	0
187	20231025	155700	46738143	1323	1323	1323	1323	0
188	20231025	155600	46738143	1323	1323	1323	1323	0
189	20231025	155500	46738143	1323	1323	1323	1323	0
190	20231025	155400	46738143	1323	1323	1323	1323	0
191	20231025	155300	46738143	1323	1323	1323	1323	0
192	20231025	155200	46738143	1323	1323	1323	1323	0
193	20231025	155100	46738143	1323	1323	1323	1323	0
194	20231025	155000	46738143	1323	1323	1323	1323	0
195	20231025	154900	46738143	1323	1323	1323	1323	0
196	20231025	154800	46738143	1323	1323	1323	1323	0
197	20231025	154700	46738143	1323	1323	1323	1323	0
198	20231025	154600	46738143	1323	1323	1323	1323	0
199	20231025	154500	46738143	1323	1323	1323	1323	0
200	20231025	154400	46738143	1323	1323	1323	1323	0
201	20231025	154300	46738143	1323	1323	1323	1323	0
202	20231025	154200	46738143	1323	1323	1323	1323	0
203	20231025	154100	46738143	1323	1323	1323	1323	0
204	20231025	154000	46738143	1323	1323	1323	1323	0
205	20231025	153900	46738143	1323	1323	1323	1323	0
206	20231025	153800	46738143	1323	1323	1323	1323	0
207	20231025	153700	46738143	1323	1323	1323	1323	0
208	20231025	153600	46738143	1323	1323	1323	1323	0
209	20231025	153500	46738143	1323	1323	1323	1323	0
210	20231025	153400	46738143	1323	1323	1323	1323	0
211	20231025	153300	46738143	1323	1323	1323	1323	0
212	20231025	153200	46738143	1323	1323	1323	1323	1086
213	20231025	153100	46738143	1323	1323	1323	1323	0
214	20231025	153000	46738143	1323	1323	1323	1323	1086
215	20231025	152900	45301365	1323	1323	1323	1323	0
216	20231025	152800	45301365	1323	1323	1323	1323	0
217	20231025	152700	45301365	1323	1323	1323	1323	0
218	20231025	152600	45301365	1323	1323	1323	1323	0
219	20231025	152500	45301365	1323	1323	1323	1323	0
220	20231025	152400	45301365	1323	1323	1323	1323	0
221	20231025	152300	45301365	1323	1323	1323	1323	0
222	20231025	152200	45301365	1323	1323	1323	1323	0
223	20231025	152100	45301365	1323	1323	1323	1323	0
224	20231025	152000	45301365	1323	1323	1323	1323	0
225	20231025	151900	45301365	1323	1323	1323	1323	84
226	20231025	151800	45190233	1323	1318	1323	1316	53
227	20231025	151700	45120467	1323	1323	1323	1315	91
228	20231025	151600	45000487	1315	1317	1317	1315	119
229	20231025	151500	44843923	1318	1317	1318	1316	56
230	20231025	151400	44770214	1318	1318	1319	1318	412
231	20231025	151300	44227188	1319	1319	1319	1318	55
232	20231025	151200	44154695	1318	1319	1319	1318	53
233	20231025	151100	44084836	1318	1318	1318	1318	53
234	20231025	151000	44014982	1319	1319	1319	1318	54
235	20231025	150900	43943808	1319	1320	1323	1318	1096
236	20231025	150800	42498044	1319	1320	1320	1319	52
237	20231025	150700	42429455	1323	1323	1323	1320	55
238	20231025	150600	42356848	1320	1323	1323	1320	63
239	20231025	150500	42273655	1323	1323	1323	1319	54
240	20231025	150400	42202421	1319	1319	1319	1319	52
241	20231025	150300	42133833	1323	1323	1323	1319	55
242	20231025	150200	42061280	1319	1320	1320	1319	52
243	20231025	150100	41992651	1323	1323	1323	1320	54
244	20231025	150000	41921365	1320	1320	1320	1320	52
245	20231025	145900	41852725	1320	1320	1320	1320	53
246	20231025	145800	41782765	1323	1321	1323	1320	53
247	20231025	145700	41712800	1321	1321	1321	1321	52
248	20231025	145600	41644108	1323	1321	1323	1320	53
249	20231025	145500	41574109	1321	1323	1323	1321	88
250	20231025	145400	41457782	1323	1324	1324	1323	52
251	20231025	145300	41388982	1330	1326	1330	1324	54
252	20231025	145200	41317450	1326	1326	1326	1326	544
253	20231025	145100	40596106	1327	1327	1327	1327	53
254	20231025	145000	40525775	1328	1328	1328	1328	52
255	20231025	144900	40456719	1328	1328	1328	1328	52
256	20231025	144800	40387663	1328	1328	1328	1328	52
257	20231025	144700	40318607	1328	1329	1329	1328	53
258	20231025	144600	40248208	1329	1329	1329	1329	52
259	20231025	144500	40179100	1329	1329	1329	1329	52
260	20231025	144400	40109992	1329	1329	1329	1329	152
261	20231025	144300	39907984	1329	1329	1329	1329	53
262	20231025	144200	39837547	1329	1330	1330	1329	103
263	20231025	144100	39700609	1330	1331	1331	1330	52
264	20231025	144000	39631401	1331	1331	1331	1331	52
265	20231025	143900	39562189	1331	1331	1331	1331	0
266	20231025	143800	39562189	1331	1331	1331	1331	0
267	20231025	143700	39562189	1331	1331	1331	1331	0
268	20231025	143600	39562189	1331	1331	1331	1331	0
269	20231025	143500	39562189	1331	1331	1331	1331	0
270	20231025	143400	39562189	1331	1331	1331	1331	0
271	20231025	143300	39562189	1331	1331	1331	1331	0
272	20231025	143200	39562189	1331	1331	1331	1331	0
273	20231025	143100	39562189	1331	1331	1331	1331	0
274	20231025	143000	39562189	1331	1331	1331	1331	1
275	20231025	142900	39560858	1334	1334	1334	1334	0
276	20231025	142800	39560858	1334	1334	1334	1334	0
277	20231025	142700	39560858	1334	1334	1334	1334	0
278	20231025	142600	39560858	1334	1334	1334	1334	0
279	20231025	142500	39560858	1334	1334	1334	1334	0
280	20231025	142400	39560858	1334	1334	1334	1334	0
281	20231025	142300	39560858	1334	1334	1334	1334	0
282	20231025	142200	39560858	1334	1334	1334	1334	0
283	20231025	142100	39560858	1334	1334	1334	1334	0
284	20231025	142000	39560858	1334	1334	1334	1334	0
285	20231025	141900	39560858	1334	1334	1334	1334	0
286	20231025	141800	39560858	1334	1334	1334	1334	0
287	20231025	141700	39560858	1334	1334	1334	1334	0
288	20231025	141600	39560858	1334	1334	1334	1334	0
289	20231025	141500	39560858	1334	1334	1334	1334	0
290	20231025	141400	39560858	1334	1334	1334	1334	0
291	20231025	141300	39560858	1334	1334	1334	1334	0
292	20231025	141200	39560858	1334	1334	1334	1334	0
293	20231025	141100	39560858	1334	1334	1334	1334	0
294	20231025	141000	39560858	1334	1334	1334	1334	0
295	20231025	140900	39560858	1334	1334	1334	1334	1
296	20231025	140800	39559524	1329	1329	1329	1329	1
297	20231025	140700	39558195	1327	1327	1327	1327	0
298	20231025	140600	39558195	1327	1327	1327	1327	0
299	20231025	140500	39558195	1327	1327	1327	1327	0
300	20231025	140400	39558195	1327	1327	1327	1327	0
301	20231025	140300	39558195	1327	1327	1327	1327	0
302	20231025	140200	39558195	1327	1327	1327	1327	0
303	20231025	140100	39558195	1327	1327	1327	1327	0
304	20231025	140000	39558195	1327	1327	1327	1327	0
305	20231025	135900	39558195	1327	1327	1327	1327	0
306	20231025	135800	39558195	1327	1327	1327	1327	0
307	20231025	135700	39558195	1327	1327	1327	1327	0
308	20231025	135600	39558195	1327	1327	1327	1327	0
309	20231025	135500	39558195	1327	1327	1327	1327	0
310	20231025	135400	39558195	1327	1328	1328	1327	1500
311	20231025	135300	37567565	1333	1333	1333	1333	0
312	20231025	135200	37567565	1333	1333	1333	1333	0
313	20231025	135100	37567565	1333	1333	1333	1333	0
314	20231025	135000	37567565	1333	1333	1333	1333	0
315	20231025	134900	37567565	1333	1333	1333	1333	0
316	20231025	134800	37567565	1333	1333	1333	1333	0
317	20231025	134700	37567565	1333	1333	1333	1333	0
318	20231025	134600	37567565	1333	1333	1333	1333	0
319	20231025	134500	37567565	1333	1333	1333	1333	0
320	20231025	134400	37567565	1333	1333	1333	1333	0
321	20231025	134300	37567565	1333	1333	1333	1333	0
322	20231025	134200	37567565	1333	1333	1333	1333	0
323	20231025	134100	37567565	1333	1333	1333	1333	1
324	20231025	134000	37566232	1327	1327	1327	1327	0
325	20231025	133900	37566232	1327	1327	1327	1327	0
326	20231025	133800	37566232	1327	1327	1327	1327	7
327	20231025	133700	37556943	1327	1327	1327	1327	0
328	20231025	133600	37556943	1327	1327	1327	1327	0
329	20231025	133500	37556943	1327	1327	1327	1327	0
330	20231025	133400	37556943	1327	1327	1327	1327	0
331	20231025	133300	37556943	1327	1327	1327	1327	0
332	20231025	133200	37556943	1327	1327	1327	1327	0
333	20231025	133100	37556943	1327	1327	1327	1327	0
334	20231025	133000	37556943	1327	1327	1327	1327	0
335	20231025	132900	37556943	1327	1327	1327	1327	0
336	20231025	132800	37556943	1327	1327	1327	1327	0
337	20231025	132700	37556943	1327	1327	1327	1327	0
338	20231025	132600	37556943	1327	1327	1327	1327	0
339	20231025	132500	37556943	1327	1327	1327	1327	0
340	20231025	132400	37556943	1327	1327	1327	1327	0
341	20231025	132300	37556943	1327	1327	1327	1327	0
342	20231025	132200	37556943	1327	1328	1328	1327	30
343	20231025	132100	37517124	1327	1327	1327	1327	0
344	20231025	132000	37517124	1327	1327	1327	1327	0
345	20231025	131900	37517124	1327	1327	1327	1327	0
346	20231025	131800	37517124	1327	1327	1327	1327	0
347	20231025	131700	37517124	1327	1327	1327	1327	0
348	20231025	131600	37517124	1327	1327	1327	1327	0
349	20231025	131500	37517124	1327	1332	1332	1327	1926
350	20231025	131400	34957562	1336	1336	1336	1336	0
351	20231025	131300	34957562	1336	1336	1336	1336	0
352	20231025	131200	34957562	1336	1336	1336	1336	0
353	20231025	131100	34957562	1336	1336	1336	1336	0
354	20231025	131000	34957562	1336	1336	1336	1336	0
355	20231025	130900	34957562	1336	1336	1336	1336	0
356	20231025	130800	34957562	1336	1336	1336	1336	0
357	20231025	130700	34957562	1336	1336	1336	1336	0
358	20231025	130600	34957562	1336	1336	1336	1336	0
359	20231025	130500	34957562	1336	1336	1336	1336	0
360	20231025	130400	34957562	1336	1336	1336	1336	0
361	20231025	130300	34957562	1336	1336	1336	1336	0
362	20231025	130200	34957562	1336	1336	1336	1336	0
363	20231025	130100	34957562	1336	1336	1336	1336	0
364	20231025	130000	34957562	1336	1336	1336	1336	0
365	20231025	125900	34957562	1336	1336	1336	1336	0
366	20231025	125800	34957562	1336	1336	1336	1336	0
367	20231025	125700	34957562	1336	1336	1336	1336	0
368	20231025	125600	34957562	1336	1336	1336	1336	0
369	20231025	125500	34957562	1336	1336	1336	1336	0
370	20231025	125400	34957562	1336	1336	1336	1336	0
371	20231025	125300	34957562	1336	1336	1336	1336	91
372	20231025	125200	34835986	1336	1336	1336	1336	0
373	20231025	125100	34835986	1336	1336	1336	1336	0
374	20231025	125000	34835986	1336	1336	1336	1336	0
375	20231025	124900	34835986	1336	1336	1336	1336	0
376	20231025	124800	34835986	1336	1336	1336	1336	0
377	20231025	124700	34835986	1336	1336	1336	1336	0
378	20231025	124600	34835986	1336	1336	1336	1336	0
379	20231025	124500	34835986	1336	1336	1336	1336	0
380	20231025	124400	34835986	1336	1336	1336	1336	0
381	20231025	124300	34835986	1336	1336	1336	1336	0
382	20231025	124200	34835986	1336	1336	1336	1336	92
383	20231025	124100	34713074	1336	1336	1336	1336	0
384	20231025	124000	34713074	1336	1336	1336	1336	0
385	20231025	123900	34713074	1336	1336	1336	1336	100
386	20231025	123800	34579474	1332	1332	1332	1332	0
387	20231025	123700	34579474	1332	1332	1332	1332	0
388	20231025	123600	34579474	1332	1332	1332	1332	0
389	20231025	123500	34579474	1332	1332	1332	1332	0
390	20231025	123400	34579474	1332	1332	1332	1332	0
391	20231025	123300	34579474	1332	1332	1332	1332	50
392	20231025	123200	34512874	1332	1332	1332	1332	0
393	20231025	123100	34512874	1332	1332	1332	1332	0
394	20231025	123000	34512874	1332	1332	1332	1332	96
395	20231025	122900	34385002	1332	1332	1332	1332	0
396	20231025	122800	34385002	1332	1332	1332	1332	0
397	20231025	122700	34385002	1332	1332	1332	1332	0
398	20231025	122600	34385002	1332	1332	1332	1332	0
399	20231025	122500	34385002	1332	1332	1332	1332	0
400	20231025	122400	34385002	1332	1332	1332	1332	0
401	20231025	122300	34385002	1332	1332	1332	1332	0
402	20231025	122200	34385002	1332	1332	1332	1332	0
403	20231025	122100	34385002	1332	1332	1332	1332	0
404	20231025	122000	34385002	1332	1332	1332	1332	0
405	20231025	121900	34385002	1332	1332	1332	1332	0
406	20231025	121800	34385002	1332	1332	1332	1332	0
407	20231025	121700	34385002	1332	1332	1332	1332	0
408	20231025	121600	34385002	1332	1332	1332	1332	0
409	20231025	121500	34385002	1332	1331	1332	1331	2
410	20231025	121400	34382339	1332	1332	1332	1332	0
411	20231025	121300	34382339	1332	1332	1332	1332	0
412	20231025	121200	34382339	1332	1332	1332	1332	0
413	20231025	121100	34382339	1332	1332	1332	1332	0
414	20231025	121000	34382339	1332	1332	1332	1332	537
415	20231025	120900	33667055	1340	1340	1340	1340	0
416	20231025	120800	33667055	1340	1340	1340	1340	0
417	20231025	120700	33667055	1340	1340	1340	1340	0
418	20231025	120600	33667055	1340	1332	1340	1332	2
419	20231025	120500	33664383	1340	1340	1340	1340	0
420	20231025	120400	33664383	1340	1340	1340	1340	0
421	20231025	120300	33664383	1340	1340	1340	1340	0
422	20231025	120200	33664383	1340	1340	1340	1340	0
423	20231025	120100	33664383	1340	1340	1340	1340	0
424	20231025	120000	33664383	1340	1340	1340	1340	0
425	20231025	115900	33664383	1340	1340	1340	1340	0
426	20231025	115800	33664383	1340	1340	1340	1340	0
427	20231025	115700	33664383	1340	1340	1340	1340	0
428	20231025	115600	33664383	1340	1340	1340	1340	0
429	20231025	115500	33664383	1340	1340	1340	1340	0
430	20231025	115400	33664383	1340	1340	1340	1340	0
431	20231025	115300	33664383	1340	1340	1340	1340	0
432	20231025	115200	33664383	1340	1340	1340	1340	0
433	20231025	115100	33664383	1340	1340	1340	1340	0
434	20231025	115000	33664383	1340	1340	1340	1340	0
435	20231025	114900	33664383	1340	1340	1340	1340	0
436	20231025	114800	33664383	1340	1340	1340	1340	0
437	20231025	114700	33664383	1340	1340	1340	1340	1
438	20231025	114600	33663043	1329	1329	1329	1329	0
439	20231025	114500	33663043	1329	1335	1335	1329	982
440	20231025	114400	32354481	1335	1335	1335	1335	0
441	20231025	114300	32354481	1335	1335	1335	1335	1
442	20231025	114200	32353146	1340	1341	1341	1340	1052
443	20231025	114100	30942576	1347	1347	1347	1347	0
444	20231025	114000	30942576	1347	1347	1347	1347	0
445	20231025	113900	30942576	1347	1347	1347	1347	0
446	20231025	113800	30942576	1347	1347	1347	1347	0
447	20231025	113700	30942576	1347	1347	1347	1347	0
448	20231025	113600	30942576	1347	1347	1347	1347	0
449	20231025	113500	30942576	1347	1347	1347	1347	0
450	20231025	113400	30942576	1347	1347	1347	1347	0
451	20231025	113300	30942576	1347	1347	1347	1347	0
452	20231025	113200	30942576	1347	1347	1347	1347	0
453	20231025	113100	30942576	1347	1347	1347	1347	0
454	20231025	113000	30942576	1347	1347	1347	1347	0
455	20231025	112900	30942576	1347	1347	1347	1347	0
456	20231025	112800	30942576	1347	1347	1347	1347	0
457	20231025	112700	30942576	1347	1347	1347	1347	0
458	20231025	112600	30942576	1347	1347	1347	1347	0
459	20231025	112500	30942576	1347	1347	1347	1347	0
460	20231025	112400	30942576	1347	1347	1347	1347	0
461	20231025	112300	30942576	1347	1347	1347	1347	0
462	20231025	112200	30942576	1347	1347	1347	1347	0
463	20231025	112100	30942576	1347	1347	1347	1347	0
464	20231025	112000	30942576	1347	1347	1347	1347	0
465	20231025	111900	30942576	1347	1347	1347	1347	0
466	20231025	111800	30942576	1347	1347	1347	1347	2
467	20231025	111700	30939882	1347	1347	1347	1347	0
468	20231025	111600	30939882	1347	1347	1347	1347	0
469	20231025	111500	30939882	1347	1347	1347	1347	20
470	20231025	111400	30912942	1347	1347	1347	1347	0
471	20231025	111300	30912942	1347	1347	1347	1347	0
472	20231025	111200	30912942	1347	1347	1347	1347	0
473	20231025	111100	30912942	1347	1347	1347	1347	0
474	20231025	111000	30912942	1347	1347	1347	1347	0
475	20231025	110900	30912942	1347	1347	1347	1347	0
476	20231025	110800	30912942	1347	1347	1347	1347	0
477	20231025	110700	30912942	1347	1347	1347	1347	0
478	20231025	110600	30912942	1347	1347	1347	1347	0
479	20231025	110500	30912942	1347	1347	1347	1347	0
480	20231025	110400	30912942	1347	1347	1347	1347	3
481	20231025	110300	30908901	1349	1349	1349	1349	0
482	20231025	110200	30908901	1349	1349	1349	1349	0
483	20231025	110100	30908901	1349	1349	1349	1349	0
484	20231025	110000	30908901	1349	1349	1349	1349	0
485	20231025	105900	30908901	1349	1349	1349	1349	0
486	20231025	105800	30908901	1349	1349	1349	1349	0
487	20231025	105700	30908901	1349	1349	1349	1349	1
488	20231025	105600	30907552	1339	1342	1342	1339	3
489	20231025	105500	30903530	1350	1350	1350	1350	0
490	20231025	105400	30903530	1350	1350	1350	1350	0
491	20231025	105300	30903530	1350	1350	1350	1350	0
492	20231025	105200	30903530	1350	1350	1350	1350	0
493	20231025	105100	30903530	1350	1350	1350	1350	0
494	20231025	105000	30903530	1350	1350	1350	1350	0
495	20231025	104900	30903530	1350	1350	1350	1350	1
496	20231025	104800	30902180	1336	1336	1336	1336	0
497	20231025	104700	30902180	1336	1339	1339	1336	400
498	20231025	104600	30367037	1355	1355	1355	1355	0
499	20231025	104500	30367037	1355	1355	1355	1355	0
500	20231025	104400	30367037	1355	1355	1355	1355	0
501	20231025	104300	30367037	1355	1355	1355	1355	48
502	20231025	104200	30301997	1355	1354	1355	1354	23
503	20231025	104100	30270834	1342	1350	1355	1342	984
504	20231025	104000	28941290	1343	1343	1343	1343	0
505	20231025	103900	28941290	1343	1343	1343	1343	0
506	20231025	103800	28941290	1343	1343	1343	1343	88
507	20231025	103700	28823106	1343	1343	1343	1343	503
508	20231025	103600	28147577	1342	1340	1342	1340	1048
509	20231025	103500	26743061	1342	1342	1342	1342	0
510	20231025	103400	26743061	1342	1342	1342	1342	100
511	20231025	103300	26608861	1342	1342	1342	1342	1
512	20231025	103200	26607519	1342	1342	1342	1342	0
513	20231025	103100	26607519	1342	1342	1342	1342	0
514	20231025	103000	26607519	1342	1342	1342	1342	0
515	20231025	102900	26607519	1342	1342	1342	1342	0
516	20231025	102800	26607519	1342	1336	1342	1336	2
517	20231025	102700	26604841	1335	1335	1335	1335	0
518	20231025	102600	26604841	1335	1343	1343	1335	414
519	20231025	102500	26052039	1335	1335	1335	1335	14
520	20231025	102400	26033349	1343	1343	1343	1343	0
521	20231025	102300	26033349	1343	1343	1343	1343	0
522	20231025	102200	26033349	1343	1343	1343	1343	0
523	20231025	102100	26033349	1343	1343	1343	1343	0
524	20231025	102000	26033349	1343	1343	1343	1343	0
525	20231025	101900	26033349	1343	1343	1343	1343	0
526	20231025	101800	26033349	1343	1342	1343	1342	800
527	20231025	101700	24959473	1343	1343	1343	1343	0
528	20231025	101600	24959473	1343	1343	1343	1343	0
529	20231025	101500	24959473	1343	1343	1343	1343	0
530	20231025	101400	24959473	1343	1343	1343	1343	0
531	20231025	101300	24959473	1343	1343	1343	1343	0
532	20231025	101200	24959473	1343	1343	1343	1343	0
533	20231025	101100	24959473	1343	1343	1343	1343	0
534	20231025	101000	24959473	1343	1343	1343	1343	0
535	20231025	100900	24959473	1343	1343	1343	1343	746
536	20231025	100800	23957595	1334	1334	1334	1334	207
537	20231025	100700	23681457	1343	1343	1343	1343	0
538	20231025	100600	23681457	1343	1343	1343	1343	0
539	20231025	100500	23681457	1343	1343	1343	1343	0
540	20231025	100400	23681457	1343	1343	1343	1343	0
541	20231025	100300	23681457	1343	1343	1343	1343	0
542	20231025	100200	23681457	1343	1343	1343	1343	0
543	20231025	100100	23681457	1343	1343	1343	1343	0
544	20231025	100000	23681457	1343	1343	1343	1343	0
545	20231025	095900	23681457	1343	1343	1343	1343	0
546	20231025	095800	23681457	1343	1343	1343	1343	0
547	20231025	095700	23681457	1343	1343	1343	1343	0
548	20231025	095600	23681457	1343	1343	1343	1343	0
549	20231025	095500	23681457	1343	1343	1343	1343	0
550	20231025	095400	23681457	1343	1343	1343	1343	0
551	20231025	095300	23681457	1343	1334	1343	1334	908
552	20231025	095200	22470176	1334	1334	1334	1334	0
553	20231025	095100	22470176	1334	1334	1334	1334	0
554	20231025	095000	22470176	1334	1334	1334	1334	0
555	20231025	094900	22470176	1334	1334	1334	1334	10
556	20231025	094800	22456836	1343	1343	1343	1343	2
557	20231025	094700	22454150	1334	1334	1334	1334	0
558	20231025	094600	22454150	1334	1334	1334	1334	0
559	20231025	094500	22454150	1334	1334	1334	1334	0
560	20231025	094400	22454150	1334	1334	1334	1334	0
561	20231025	094300	22454150	1334	1334	1334	1334	0
562	20231025	094200	22454150	1334	1334	1334	1334	0
563	20231025	094100	22454150	1334	1334	1334	1334	0
564	20231025	094000	22454150	1334	1334	1334	1334	0
565	20231025	093900	22454150	1334	1334	1334	1334	0
566	20231025	093800	22454150	1334	1342	1342	1334	473
567	20231025	093700	21822841	1343	1343	1343	1343	0
568	20231025	093600	21822841	1343	1343	1343	1343	0
569	20231025	093500	21822841	1343	1343	1343	1343	0
570	20231025	093400	21822841	1343	1343	1343	1343	7
571	20231025	093300	21813440	1343	1343	1343	1343	1
572	20231025	093200	21812097	1345	1345	1345	1345	0
573	20231025	093100	21812097	1345	1345	1345	1345	473
574	20231025	093000	21175912	1345	1345	1345	1345	10
575	20231025	092900	21162462	1345	1343	1345	1343	127
576	20231025	092800	20991747	1350	1350	1350	1350	0
577	20231025	092700	20991747	1350	1350	1350	1350	0
578	20231025	092600	20991747	1350	1350	1350	1350	0
579	20231025	092500	20991747	1350	1350	1350	1350	0
580	20231025	092400	20991747	1350	1350	1350	1350	0
581	20231025	092300	20991747	1350	1350	1350	1350	2
582	20231025	092200	20989047	1345	1344	1345	1344	75
583	20231025	092100	20888174	1343	1341	1343	1341	306
584	20231025	092000	20477288	1341	1339	1341	1339	631
585	20231025	091900	19631811	1339	1339	1339	1339	0
586	20231025	091800	19631811	1339	1339	1339	1339	0
587	20231025	091700	19631811	1339	1339	1339	1339	1
588	20231025	091600	19630472	1330	1330	1330	1330	0
589	20231025	091500	19630472	1330	1330	1330	1330	0
590	20231025	091400	19630472	1330	1339	1339	1330	46
591	20231025	091300	19569283	1339	1339	1339	1339	3
592	20231025	091200	19565266	1337	1340	1340	1337	172
593	20231025	091100	19335293	1340	1340	1340	1340	3
594	20231025	091000	19331273	1340	1339	1340	1339	886
595	20231025	090900	18144326	1339	1337	1339	1337	1459
596	20231025	090800	16193145	1337	1337	1337	1337	3
597	20231025	090700	16189134	1337	1332	1337	1332	12
598	20231025	090600	16173135	1337	1333	1337	1333	83
599	20231025	090500	16062472	1339	1340	1340	1339	4480
600	20231025	090400	10059275	1340	1334	1340	1334	47
601	20231025	090300	9996541	1340	1341	1341	1334	506
602	20231025	090200	9321498	1342	1340	1342	1340	69
603	20231025	090100	9228970	1333	1334	1335	1333	475
604	20231025	090000	8594850	1334	1328	1334	1328	6472