KissMeData/001000/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183200	89564445	1671	1671	1671	1671	397
3	20231027	183100	89564445	1671	1671	1671	1671	0
4	20231027	183000	89564445	1671	1671	1671	1671	0
5	20231027	182900	89564445	1671	1671	1671	1671	0
6	20231027	182800	89564445	1671	1671	1671	1671	0
7	20231027	182700	89564445	1671	1671	1671	1671	0
8	20231027	182600	89564445	1671	1671	1671	1671	0
9	20231027	182500	89564445	1671	1671	1671	1671	0
10	20231027	182400	89564445	1671	1671	1671	1671	0
11	20231027	182300	89564445	1671	1671	1671	1671	0
12	20231027	182200	89564445	1671	1671	1671	1671	0
13	20231027	182100	89564445	1671	1671	1671	1671	0
14	20231027	182000	89564445	1671	1671	1671	1671	0
15	20231027	181900	89564445	1671	1671	1671	1671	0
16	20231027	181800	89564445	1671	1671	1671	1671	0
17	20231027	181700	89564445	1671	1671	1671	1671	0
18	20231027	181600	89564445	1671	1671	1671	1671	0
19	20231027	181500	89564445	1671	1671	1671	1671	0
20	20231027	181400	89564445	1671	1671	1671	1671	0
21	20231027	181300	89564445	1671	1671	1671	1671	0
22	20231027	181200	89564445	1671	1671	1671	1671	0
23	20231027	181100	89564445	1671	1671	1671	1671	0
24	20231027	181000	89564445	1671	1671	1671	1671	0
25	20231027	180900	89564445	1671	1671	1671	1671	0
26	20231027	180800	89564445	1671	1671	1671	1671	0
27	20231027	180700	89564445	1671	1671	1671	1671	0
28	20231027	180600	89564445	1671	1671	1671	1671	0
29	20231027	180500	89564445	1671	1671	1671	1671	0
30	20231027	180400	89564445	1671	1671	1671	1671	0
31	20231027	180300	89564445	1671	1671	1671	1671	0
32	20231027	180200	89564445	1671	1671	1671	1671	397
33	20231027	180100	89564445	1671	1671	1671	1671	0
34	20231027	180000	89564445	1671	1671	1671	1671	0
35	20231027	175900	89564445	1671	1671	1671	1671	0
36	20231027	175800	89564445	1671	1671	1671	1671	0
37	20231027	175700	89564445	1671	1671	1671	1671	0
38	20231027	175600	89564445	1671	1671	1671	1671	0
39	20231027	175500	89564445	1671	1671	1671	1671	0
40	20231027	175400	89564445	1671	1671	1671	1671	0
41	20231027	175300	89564445	1671	1671	1671	1671	0
42	20231027	175200	89564445	1671	1671	1671	1671	0
43	20231027	175100	89564445	1671	1671	1671	1671	0
44	20231027	175000	89564445	1671	1671	1671	1671	0
45	20231027	174900	89564445	1671	1671	1671	1671	0
46	20231027	174800	89564445	1671	1671	1671	1671	0
47	20231027	174700	89564445	1671	1671	1671	1671	0
48	20231027	174600	89564445	1671	1671	1671	1671	0
49	20231027	174500	89564445	1671	1671	1671	1671	0
50	20231027	174400	89564445	1671	1671	1671	1671	0
51	20231027	174300	89564445	1671	1671	1671	1671	0
52	20231027	174200	89564445	1671	1671	1671	1671	0
53	20231027	174100	89564445	1671	1671	1671	1671	0
54	20231027	174000	89564445	1671	1671	1671	1671	0
55	20231027	173900	89564445	1671	1671	1671	1671	0
56	20231027	173800	89564445	1671	1671	1671	1671	0
57	20231027	173700	89564445	1671	1671	1671	1671	0
58	20231027	173600	89564445	1671	1671	1671	1671	0
59	20231027	173500	89564445	1671	1671	1671	1671	0
60	20231027	173400	89564445	1671	1671	1671	1671	0
61	20231027	173300	89564445	1671	1671	1671	1671	0
62	20231027	173200	89564445	1671	1671	1671	1671	397
63	20231027	173100	89564445	1671	1671	1671	1671	0
64	20231027	173000	89564445	1671	1671	1671	1671	0
65	20231027	172900	89564445	1671	1671	1671	1671	0
66	20231027	172800	89564445	1671	1671	1671	1671	0
67	20231027	172700	89564445	1671	1671	1671	1671	0
68	20231027	172600	89564445	1671	1671	1671	1671	0
69	20231027	172500	89564445	1671	1671	1671	1671	0
70	20231027	172400	89564445	1671	1671	1671	1671	0
71	20231027	172300	89564445	1671	1671	1671	1671	0
72	20231027	172200	89564445	1671	1671	1671	1671	0
73	20231027	172100	89564445	1671	1671	1671	1671	0
74	20231027	172000	89564445	1671	1671	1671	1671	0
75	20231027	171900	89564445	1671	1671	1671	1671	0
76	20231027	171800	89564445	1671	1671	1671	1671	0
77	20231027	171700	89564445	1671	1671	1671	1671	0
78	20231027	171600	89564445	1671	1671	1671	1671	0
79	20231027	171500	89564445	1671	1671	1671	1671	0
80	20231027	171400	89564445	1671	1671	1671	1671	0
81	20231027	171300	89564445	1671	1671	1671	1671	0
82	20231027	171200	89564445	1671	1671	1671	1671	0
83	20231027	171100	89564445	1671	1671	1671	1671	0
84	20231027	171000	89564445	1671	1671	1671	1671	0
85	20231027	170900	89564445	1671	1671	1671	1671	0
86	20231027	170800	89564445	1671	1671	1671	1671	0
87	20231027	170700	89564445	1671	1671	1671	1671	0
88	20231027	170600	89564445	1671	1671	1671	1671	0
89	20231027	170500	89564445	1671	1671	1671	1671	0
90	20231027	170400	89564445	1671	1671	1671	1671	0
91	20231027	170300	89564445	1671	1671	1671	1671	0
92	20231027	170200	89564445	1671	1671	1671	1671	397
93	20231027	170100	89564445	1671	1671	1671	1671	0
94	20231027	170000	89564445	1671	1671	1671	1671	0
95	20231027	165900	89564445	1671	1671	1671	1671	0
96	20231027	165800	89564445	1671	1671	1671	1671	0
97	20231027	165700	89564445	1671	1671	1671	1671	0
98	20231027	165600	89564445	1671	1671	1671	1671	0
99	20231027	165500	89564445	1671	1671	1671	1671	0
100	20231027	165400	89564445	1671	1671	1671	1671	0
101	20231027	165300	89564445	1671	1671	1671	1671	0
102	20231027	165200	89564445	1671	1671	1671	1671	0
103	20231027	165100	89564445	1671	1671	1671	1671	0
104	20231027	165000	89564445	1671	1671	1671	1671	0
105	20231027	164900	89564445	1671	1671	1671	1671	0
106	20231027	164800	89564445	1671	1671	1671	1671	0
107	20231027	164700	89564445	1671	1671	1671	1671	0
108	20231027	164600	89564445	1671	1671	1671	1671	0
109	20231027	164500	89564445	1671	1671	1671	1671	0
110	20231027	164400	89564445	1671	1671	1671	1671	0
111	20231027	164300	89564445	1671	1671	1671	1671	0
112	20231027	164200	89564445	1671	1671	1671	1671	0
113	20231027	164100	89564445	1671	1671	1671	1671	0
114	20231027	164000	89564445	1671	1671	1671	1671	0
115	20231027	163900	89564445	1671	1671	1671	1671	0
116	20231027	163800	89564445	1671	1671	1671	1671	0
117	20231027	163700	89564445	1671	1671	1671	1671	0
118	20231027	163600	89564445	1671	1671	1671	1671	0
119	20231027	163500	89564445	1671	1671	1671	1671	0
120	20231027	163400	89564445	1671	1671	1671	1671	0
121	20231027	163300	89564445	1671	1671	1671	1671	0
122	20231027	163200	89564445	1671	1671	1671	1671	397
123	20231027	163100	89564445	1671	1671	1671	1671	0
124	20231027	163000	89564445	1671	1671	1671	1671	0
125	20231027	162900	89564445	1671	1671	1671	1671	0
126	20231027	162800	89564445	1671	1671	1671	1671	0
127	20231027	162700	89564445	1671	1671	1671	1671	0
128	20231027	162600	89564445	1671	1671	1671	1671	0
129	20231027	162500	89564445	1671	1671	1671	1671	0
130	20231027	162400	89564445	1671	1671	1671	1671	0
131	20231027	162300	89564445	1671	1671	1671	1671	0
132	20231027	162200	89564445	1671	1671	1671	1671	0
133	20231027	162100	89564445	1671	1671	1671	1671	0
134	20231027	162000	89564445	1671	1671	1671	1671	0
135	20231027	161900	89564445	1671	1671	1671	1671	0
136	20231027	161800	89564445	1671	1671	1671	1671	0
137	20231027	161700	89564445	1671	1671	1671	1671	0
138	20231027	161600	89564445	1671	1671	1671	1671	0
139	20231027	161500	89564445	1671	1671	1671	1671	0
140	20231027	161400	89564445	1671	1671	1671	1671	0
141	20231027	161300	89564445	1671	1671	1671	1671	0
142	20231027	161200	89564445	1671	1671	1671	1671	0
143	20231027	161100	89564445	1671	1671	1671	1671	0
144	20231027	161000	89564445	1671	1671	1671	1671	0
145	20231027	160900	89564445	1671	1671	1671	1671	0
146	20231027	160800	89564445	1671	1671	1671	1671	0
147	20231027	160700	89564445	1671	1671	1671	1671	0
148	20231027	160600	89564445	1671	1671	1671	1671	0
149	20231027	160500	89564445	1671	1671	1671	1671	0
150	20231027	160400	89564445	1671	1671	1671	1671	0
151	20231027	160300	89564445	1671	1671	1671	1671	0
152	20231027	160200	89564445	1671	1671	1671	1671	397
153	20231027	160100	89564445	1671	1671	1671	1671	0
154	20231027	160000	89564445	1671	1671	1671	1671	0
155	20231027	155900	89564445	1671	1671	1671	1671	0
156	20231027	155800	89564445	1671	1671	1671	1671	0
157	20231027	155700	89564445	1671	1671	1671	1671	0
158	20231027	155600	89564445	1671	1671	1671	1671	0
159	20231027	155500	89564445	1671	1671	1671	1671	0
160	20231027	155400	89564445	1671	1671	1671	1671	0
161	20231027	155300	89564445	1671	1671	1671	1671	0
162	20231027	155200	89564445	1671	1671	1671	1671	0
163	20231027	155100	89564445	1671	1671	1671	1671	0
164	20231027	155000	89564445	1671	1671	1671	1671	0
165	20231027	154900	89564445	1671	1671	1671	1671	0
166	20231027	154800	89564445	1671	1671	1671	1671	0
167	20231027	154700	89564445	1671	1671	1671	1671	0
168	20231027	154600	89564445	1671	1671	1671	1671	0
169	20231027	154500	89564445	1671	1671	1671	1671	0
170	20231027	154400	89564445	1671	1671	1671	1671	0
171	20231027	154300	89564445	1671	1671	1671	1671	0
172	20231027	154200	89564445	1671	1671	1671	1671	0
173	20231027	154100	89564445	1671	1671	1671	1671	0
174	20231027	154000	89564445	1671	1671	1671	1671	0
175	20231027	153900	89564445	1671	1671	1671	1671	0
176	20231027	153800	89564445	1671	1671	1671	1671	0
177	20231027	153700	89564445	1671	1671	1671	1671	0
178	20231027	153600	89564445	1671	1671	1671	1671	0
179	20231027	153500	89564445	1671	1671	1671	1671	0
180	20231027	153400	89564445	1671	1671	1671	1671	0
181	20231027	153300	89564445	1671	1671	1671	1671	0
182	20231027	153200	89564445	1671	1671	1671	1671	397
183	20231027	153100	89564445	1671	1671	1671	1671	0
184	20231027	153000	89564445	1671	1671	1671	1671	397
185	20231027	152900	88901058	1672	1672	1672	1672	0
186	20231027	152800	88901058	1672	1672	1672	1672	0
187	20231027	152700	88901058	1672	1672	1672	1672	0
188	20231027	152600	88901058	1672	1672	1672	1672	0
189	20231027	152500	88901058	1672	1672	1672	1672	0
190	20231027	152400	88901058	1672	1672	1672	1672	0
191	20231027	152300	88901058	1672	1672	1672	1672	0
192	20231027	152200	88901058	1672	1672	1672	1672	0
193	20231027	152100	88901058	1672	1672	1672	1672	0
194	20231027	152000	88901058	1672	1672	1672	1672	0
195	20231027	151900	88901058	1672	1660	1672	1659	561
196	20231027	151800	87970264	1672	1670	1672	1670	1203
197	20231027	151700	85961252	1665	1665	1665	1665	3
198	20231027	151600	85956257	1671	1671	1671	1671	1
199	20231027	151500	85954586	1659	1674	1674	1659	205
200	20231027	151400	85614317	1674	1674	1674	1674	0
201	20231027	151300	85614317	1674	1674	1674	1674	0
202	20231027	151200	85614317	1674	1674	1674	1674	0
203	20231027	151100	85614317	1674	1674	1674	1674	0
204	20231027	151000	85614317	1674	1674	1674	1674	0
205	20231027	150900	85614317	1674	1674	1674	1674	0
206	20231027	150800	85614317	1674	1674	1674	1674	0
207	20231027	150700	85614317	1674	1674	1674	1674	59
208	20231027	150600	85515551	1674	1674	1674	1674	0
209	20231027	150500	85515551	1674	1670	1675	1670	597
210	20231027	150400	84516650	1671	1664	1671	1664	302
211	20231027	150300	84012819	1654	1656	1656	1654	368
212	20231027	150200	83403981	1663	1663	1663	1663	0
213	20231027	150100	83403981	1663	1663	1663	1663	2
214	20231027	150000	83400655	1663	1663	1663	1663	356
215	20231027	145900	82808627	1663	1663	1663	1663	22
216	20231027	145800	82772041	1662	1662	1662	1662	0
217	20231027	145700	82772041	1662	1662	1662	1662	0
218	20231027	145600	82772041	1662	1662	1662	1662	46
219	20231027	145500	82695589	1662	1662	1662	1662	0
220	20231027	145400	82695589	1662	1662	1662	1662	0
221	20231027	145300	82695589	1662	1662	1662	1662	1
222	20231027	145200	82693927	1656	1656	1656	1656	0
223	20231027	145100	82693927	1656	1656	1656	1656	1
224	20231027	145000	82692271	1655	1655	1655	1655	500
225	20231027	144900	81864771	1656	1656	1656	1656	0
226	20231027	144800	81864771	1656	1656	1656	1656	0
227	20231027	144700	81864771	1656	1656	1656	1656	0
228	20231027	144600	81864771	1656	1656	1656	1656	579
229	20231027	144500	80905947	1656	1656	1656	1656	142
230	20231027	144400	80670795	1654	1654	1654	1654	0
231	20231027	144300	80670795	1654	1654	1654	1654	0
232	20231027	144200	80670795	1654	1654	1654	1654	1000
233	20231027	144100	79016795	1655	1655	1655	1655	0
234	20231027	144000	79016795	1655	1655	1655	1655	293
235	20231027	143900	78531880	1655	1655	1655	1655	1
236	20231027	143800	78530225	1655	1655	1655	1655	0
237	20231027	143700	78530225	1655	1655	1655	1655	0
238	20231027	143600	78530225	1655	1655	1655	1655	0
239	20231027	143500	78530225	1655	1655	1655	1655	0
240	20231027	143400	78530225	1655	1654	1655	1654	230
241	20231027	143300	78149671	1654	1655	1655	1654	770
242	20231027	143200	76875825	1656	1656	1656	1656	60
243	20231027	143100	76776465	1656	1656	1656	1656	0
244	20231027	143000	76776465	1656	1656	1656	1656	0
245	20231027	142900	76776465	1656	1656	1656	1656	0
246	20231027	142800	76776465	1656	1656	1656	1656	0
247	20231027	142700	76776465	1656	1656	1656	1656	522
248	20231027	142600	75912033	1657	1657	1657	1657	0
249	20231027	142500	75912033	1657	1657	1657	1657	0
250	20231027	142400	75912033	1657	1657	1657	1657	21
251	20231027	142300	75877236	1657	1660	1660	1657	894
252	20231027	142200	74395614	1658	1658	1658	1658	0
253	20231027	142100	74395614	1658	1659	1659	1658	89
254	20231027	142000	74248046	1658	1658	1658	1658	0
255	20231027	141900	74248046	1658	1658	1658	1658	0
256	20231027	141800	74248046	1658	1658	1658	1658	0
257	20231027	141700	74248046	1658	1658	1658	1658	0
258	20231027	141600	74248046	1658	1658	1658	1658	0
259	20231027	141500	74248046	1658	1659	1659	1658	2000
260	20231027	141400	70932040	1665	1665	1665	1665	0
261	20231027	141300	70932040	1665	1665	1665	1665	0
262	20231027	141200	70932040	1665	1665	1665	1665	0
263	20231027	141100	70932040	1665	1665	1665	1665	132
264	20231027	141000	70712260	1665	1665	1665	1665	168
265	20231027	140900	70432540	1658	1658	1658	1658	0
266	20231027	140800	70432540	1658	1658	1658	1658	0
267	20231027	140700	70432540	1658	1658	1658	1658	0
268	20231027	140600	70432540	1658	1659	1659	1658	120
269	20231027	140500	70233576	1658	1658	1658	1658	0
270	20231027	140400	70233576	1658	1658	1658	1658	0
271	20231027	140300	70233576	1658	1658	1658	1658	0
272	20231027	140200	70233576	1658	1658	1658	1658	0
273	20231027	140100	70233576	1658	1658	1658	1658	0
274	20231027	140000	70233576	1658	1658	1658	1658	0
275	20231027	135900	70233576	1658	1658	1658	1658	0
276	20231027	135800	70233576	1658	1658	1658	1658	0
277	20231027	135700	70233576	1658	1658	1658	1658	0
278	20231027	135600	70233576	1658	1658	1658	1658	0
279	20231027	135500	70233576	1658	1658	1658	1658	0
280	20231027	135400	70233576	1658	1658	1658	1658	0
281	20231027	135300	70233576	1658	1663	1663	1658	100
282	20231027	135200	70067623	1666	1666	1666	1666	0
283	20231027	135100	70067623	1666	1666	1666	1666	60
284	20231027	135000	69967663	1663	1663	1663	1663	0
285	20231027	134900	69967663	1663	1663	1663	1663	0
286	20231027	134800	69967663	1663	1663	1663	1663	0
287	20231027	134700	69967663	1663	1663	1663	1663	0
288	20231027	134600	69967663	1663	1663	1663	1663	0
289	20231027	134500	69967663	1663	1663	1663	1663	0
290	20231027	134400	69967663	1663	1663	1663	1663	0
291	20231027	134300	69967663	1663	1663	1663	1663	0
292	20231027	134200	69967663	1663	1663	1663	1663	0
293	20231027	134100	69967663	1663	1663	1663	1663	0
294	20231027	134000	69967663	1663	1663	1663	1663	0
295	20231027	133900	69967663	1663	1663	1663	1663	0
296	20231027	133800	69967663	1663	1663	1663	1663	0
297	20231027	133700	69967663	1663	1663	1663	1663	0
298	20231027	133600	69967663	1663	1663	1663	1663	0
299	20231027	133500	69967663	1663	1663	1663	1663	0
300	20231027	133400	69967663	1663	1663	1663	1663	0
301	20231027	133300	69967663	1663	1663	1663	1663	0
302	20231027	133200	69967663	1663	1663	1663	1663	0
303	20231027	133100	69967663	1663	1663	1663	1663	0
304	20231027	133000	69967663	1663	1663	1663	1663	0
305	20231027	132900	69967663	1663	1663	1663	1663	0
306	20231027	132800	69967663	1663	1663	1663	1663	0
307	20231027	132700	69967663	1663	1663	1663	1663	0
308	20231027	132600	69967663	1663	1663	1663	1663	0
309	20231027	132500	69967663	1663	1663	1663	1663	0
310	20231027	132400	69967663	1663	1663	1663	1663	0
311	20231027	132300	69967663	1663	1663	1663	1663	0
312	20231027	132200	69967663	1663	1663	1663	1663	0
313	20231027	132100	69967663	1663	1663	1663	1663	0
314	20231027	132000	69967663	1663	1663	1663	1663	0
315	20231027	131900	69967663	1663	1663	1663	1663	0
316	20231027	131800	69967663	1663	1663	1663	1663	0
317	20231027	131700	69967663	1663	1663	1663	1663	299
318	20231027	131600	69470426	1669	1669	1669	1669	0
319	20231027	131500	69470426	1669	1669	1669	1669	0
320	20231027	131400	69470426	1669	1669	1669	1669	0
321	20231027	131300	69470426	1669	1669	1669	1669	0
322	20231027	131200	69470426	1669	1669	1669	1669	0
323	20231027	131100	69470426	1669	1669	1669	1669	0
324	20231027	131000	69470426	1669	1669	1669	1669	1
325	20231027	130900	69468757	1659	1668	1668	1658	1287
326	20231027	130800	67332815	1671	1671	1671	1671	0
327	20231027	130700	67332815	1671	1685	1685	1671	422
328	20231027	130600	66624655	1685	1659	1686	1659	8287
329	20231027	130500	52718375	1659	1659	1659	1659	56
330	20231027	130400	52625471	1659	1659	1659	1659	501
331	20231027	130300	51794312	1659	1659	1659	1659	0
332	20231027	130200	51794312	1659	1659	1659	1659	0
333	20231027	130100	51794312	1659	1659	1659	1659	0
334	20231027	130000	51794312	1659	1659	1659	1659	0
335	20231027	125900	51794312	1659	1659	1659	1659	0
336	20231027	125800	51794312	1659	1659	1659	1659	0
337	20231027	125700	51794312	1659	1659	1659	1659	60
338	20231027	125600	51694772	1662	1662	1662	1662	0
339	20231027	125500	51694772	1662	1662	1662	1662	0
340	20231027	125400	51694772	1662	1662	1662	1662	0
341	20231027	125300	51694772	1662	1662	1662	1662	0
342	20231027	125200	51694772	1662	1662	1662	1662	0
343	20231027	125100	51694772	1662	1662	1662	1662	0
344	20231027	125000	51694772	1662	1662	1662	1662	100
345	20231027	124900	51528572	1662	1662	1662	1662	1
346	20231027	124800	51526910	1662	1662	1662	1662	0
347	20231027	124700	51526910	1662	1657	1662	1657	2
348	20231027	124600	51523591	1657	1657	1657	1657	0
349	20231027	124500	51523591	1657	1658	1658	1657	1135
350	20231027	124400	49642871	1657	1657	1657	1657	0
351	20231027	124300	49642871	1657	1657	1657	1657	0
352	20231027	124200	49642871	1657	1657	1657	1657	0
353	20231027	124100	49642871	1657	1657	1657	1657	0
354	20231027	124000	49642871	1657	1657	1657	1657	0
355	20231027	123900	49642871	1657	1657	1657	1657	0
356	20231027	123800	49642871	1657	1657	1657	1657	0
357	20231027	123700	49642871	1657	1657	1657	1657	0
358	20231027	123600	49642871	1657	1662	1662	1657	2931
359	20231027	123500	44782545	1662	1662	1662	1662	0
360	20231027	123400	44782545	1662	1662	1662	1662	0
361	20231027	123300	44782545	1662	1662	1662	1662	0
362	20231027	123200	44782545	1662	1662	1662	1662	0
363	20231027	123100	44782545	1662	1662	1662	1662	0
364	20231027	123000	44782545	1662	1662	1662	1662	0
365	20231027	122900	44782545	1662	1662	1662	1662	0
366	20231027	122800	44782545	1662	1662	1662	1662	74
367	20231027	122700	44659557	1661	1662	1662	1661	2760
368	20231027	122600	40073437	1663	1663	1663	1663	0
369	20231027	122500	40073437	1663	1663	1663	1663	0
370	20231027	122400	40073437	1663	1663	1663	1663	0
371	20231027	122300	40073437	1663	1663	1663	1663	0
372	20231027	122200	40073437	1663	1666	1666	1663	832
373	20231027	122100	38688877	1666	1666	1666	1666	0
374	20231027	122000	38688877	1666	1667	1667	1666	111
375	20231027	121900	38503901	1668	1668	1668	1668	1
376	20231027	121800	38502233	1669	1669	1669	1669	0
377	20231027	121700	38502233	1669	1669	1669	1669	76
378	20231027	121600	38375389	1670	1670	1670	1670	0
379	20231027	121500	38375389	1670	1670	1670	1670	7
380	20231027	121400	38363699	1670	1671	1671	1670	736
381	20231027	121300	37134563	1672	1672	1672	1672	760
382	20231027	121200	35863843	1673	1673	1673	1673	0
383	20231027	121100	35863843	1673	1673	1673	1673	0
384	20231027	121000	35863843	1673	1673	1673	1673	150
385	20231027	120900	35612893	1673	1673	1673	1673	397
386	20231027	120800	34948712	1673	1672	1673	1672	1211
387	20231027	120700	32923919	1673	1673	1673	1673	246
388	20231027	120600	32512361	1673	1673	1673	1673	100
389	20231027	120500	32345061	1673	1673	1673	1673	0
390	20231027	120400	32345061	1673	1673	1673	1673	300
391	20231027	120300	31843161	1673	1673	1673	1673	464
392	20231027	120200	31066889	1673	1673	1673	1673	0
393	20231027	120100	31066889	1673	1673	1673	1673	0
394	20231027	120000	31066889	1673	1673	1673	1673	0
395	20231027	115900	31066889	1673	1673	1673	1673	0
396	20231027	115800	31066889	1673	1673	1673	1673	0
397	20231027	115700	31066889	1673	1673	1673	1673	0
398	20231027	115600	31066889	1673	1673	1673	1673	0
399	20231027	115500	31066889	1673	1673	1673	1673	0
400	20231027	115400	31066889	1673	1673	1673	1673	0
401	20231027	115300	31066889	1673	1678	1678	1673	5000
402	20231027	115200	22694792	1679	1679	1679	1679	0
403	20231027	115100	22694792	1679	1679	1679	1679	0
404	20231027	115000	22694792	1679	1679	1679	1679	0
405	20231027	114900	22694792	1679	1680	1680	1679	484
406	20231027	114800	21882155	1679	1679	1679	1679	0
407	20231027	114700	21882155	1679	1679	1679	1679	0
408	20231027	114600	21882155	1679	1679	1679	1679	0
409	20231027	114500	21882155	1679	1679	1679	1679	0
410	20231027	114400	21882155	1679	1679	1679	1679	0
411	20231027	114300	21882155	1679	1679	1679	1679	0
412	20231027	114200	21882155	1679	1679	1679	1679	0
413	20231027	114100	21882155	1679	1679	1679	1679	0
414	20231027	114000	21882155	1679	1679	1679	1679	0
415	20231027	113900	21882155	1679	1679	1679	1679	0
416	20231027	113800	21882155	1679	1679	1679	1679	0
417	20231027	113700	21882155	1679	1679	1679	1679	0
418	20231027	113600	21882155	1679	1679	1679	1679	39
419	20231027	113500	21816674	1679	1679	1679	1679	0
420	20231027	113400	21816674	1679	1679	1679	1679	0
421	20231027	113300	21816674	1679	1679	1679	1679	0
422	20231027	113200	21816674	1679	1679	1679	1679	0
423	20231027	113100	21816674	1679	1679	1679	1679	0
424	20231027	113000	21816674	1679	1679	1679	1679	0
425	20231027	112900	21816674	1679	1679	1679	1679	0
426	20231027	112800	21816674	1679	1679	1679	1679	0
427	20231027	112700	21816674	1679	1679	1679	1679	1
428	20231027	112600	21814995	1684	1684	1684	1684	0
429	20231027	112500	21814995	1684	1684	1684	1684	0
430	20231027	112400	21814995	1684	1684	1684	1684	0
431	20231027	112300	21814995	1684	1684	1684	1684	0
432	20231027	112200	21814995	1684	1684	1684	1684	0
433	20231027	112100	21814995	1684	1684	1684	1684	10
434	20231027	112000	21798155	1684	1684	1684	1684	0
435	20231027	111900	21798155	1684	1684	1684	1684	0
436	20231027	111800	21798155	1684	1684	1684	1684	0
437	20231027	111700	21798155	1684	1684	1684	1684	10
438	20231027	111600	21781315	1677	1677	1677	1677	0
439	20231027	111500	21781315	1677	1677	1677	1677	0
440	20231027	111400	21781315	1677	1677	1677	1677	0
441	20231027	111300	21781315	1677	1677	1677	1677	0
442	20231027	111200	21781315	1677	1677	1677	1677	0
443	20231027	111100	21781315	1677	1677	1677	1677	0
444	20231027	111000	21781315	1677	1677	1677	1677	0
445	20231027	110900	21781315	1677	1677	1677	1677	0
446	20231027	110800	21781315	1677	1677	1677	1677	0
447	20231027	110700	21781315	1677	1677	1677	1677	0
448	20231027	110600	21781315	1677	1677	1677	1677	0
449	20231027	110500	21781315	1677	1677	1677	1677	0
450	20231027	110400	21781315	1677	1677	1677	1677	1
451	20231027	110300	21779638	1684	1684	1684	1684	0
452	20231027	110200	21779638	1684	1684	1684	1684	0
453	20231027	110100	21779638	1684	1684	1684	1684	0
454	20231027	110000	21779638	1684	1684	1684	1684	1
455	20231027	105900	21777954	1675	1675	1675	1675	0
456	20231027	105800	21777954	1675	1675	1675	1675	0
457	20231027	105700	21777954	1675	1675	1675	1675	0
458	20231027	105600	21777954	1675	1675	1675	1675	0
459	20231027	105500	21777954	1675	1675	1675	1675	0
460	20231027	105400	21777954	1675	1675	1675	1675	0
461	20231027	105300	21777954	1675	1675	1675	1675	0
462	20231027	105200	21777954	1675	1675	1675	1675	0
463	20231027	105100	21777954	1675	1675	1675	1675	0
464	20231027	105000	21777954	1675	1675	1675	1675	0
465	20231027	104900	21777954	1675	1675	1675	1675	0
466	20231027	104800	21777954	1675	1675	1675	1675	0
467	20231027	104700	21777954	1675	1675	1675	1675	0
468	20231027	104600	21777954	1675	1675	1675	1675	0
469	20231027	104500	21777954	1675	1675	1675	1675	0
470	20231027	104400	21777954	1675	1675	1675	1675	0
471	20231027	104300	21777954	1675	1675	1675	1675	0
472	20231027	104200	21777954	1675	1675	1675	1675	0
473	20231027	104100	21777954	1675	1675	1675	1675	0
474	20231027	104000	21777954	1675	1675	1675	1675	0
475	20231027	103900	21777954	1675	1675	1675	1675	0
476	20231027	103800	21777954	1675	1675	1675	1675	0
477	20231027	103700	21777954	1675	1675	1675	1675	0
478	20231027	103600	21777954	1675	1675	1675	1675	0
479	20231027	103500	21777954	1675	1675	1675	1675	0
480	20231027	103400	21777954	1675	1675	1675	1675	0
481	20231027	103300	21777954	1675	1675	1675	1675	0
482	20231027	103200	21777954	1675	1675	1675	1675	59
483	20231027	103100	21679129	1674	1674	1674	1674	0
484	20231027	103000	21679129	1674	1674	1674	1674	0
485	20231027	102900	21679129	1674	1674	1674	1674	100
486	20231027	102800	21511729	1675	1675	1675	1675	0
487	20231027	102700	21511729	1675	1675	1675	1675	0
488	20231027	102600	21511729	1675	1675	1675	1675	1
489	20231027	102500	21510054	1685	1685	1685	1685	0
490	20231027	102400	21510054	1685	1685	1685	1685	0
491	20231027	102300	21510054	1685	1685	1685	1685	0
492	20231027	102200	21510054	1685	1674	1685	1673	162
493	20231027	102100	21237922	1674	1674	1674	1673	72
494	20231027	102000	21117462	1674	1673	1674	1673	103
495	20231027	101900	20945140	1674	1674	1674	1674	0
496	20231027	101800	20945140	1674	1674	1674	1674	0
497	20231027	101700	20945140	1674	1674	1674	1674	0
498	20231027	101600	20945140	1674	1674	1674	1674	0
499	20231027	101500	20945140	1674	1674	1674	1674	0
500	20231027	101400	20945140	1674	1674	1674	1674	0
501	20231027	101300	20945140	1674	1674	1674	1674	0
502	20231027	101200	20945140	1674	1674	1674	1674	0
503	20231027	101100	20945140	1674	1674	1674	1674	1
504	20231027	101000	20943466	1674	1674	1674	1674	10
505	20231027	100900	20926726	1673	1673	1673	1673	0
506	20231027	100800	20926726	1673	1673	1673	1673	0
507	20231027	100700	20926726	1673	1673	1673	1673	0
508	20231027	100600	20926726	1673	1673	1673	1673	0
509	20231027	100500	20926726	1673	1673	1673	1672	351
510	20231027	100400	20339753	1673	1673	1673	1673	0
511	20231027	100300	20339753	1673	1673	1673	1673	0
512	20231027	100200	20339753	1673	1673	1673	1673	0
513	20231027	100100	20339753	1673	1673	1673	1673	0
514	20231027	100000	20339753	1673	1673	1673	1673	0
515	20231027	095900	20339753	1673	1683	1683	1673	471
516	20231027	095800	19550179	1683	1683	1683	1683	9
517	20231027	095700	19535032	1683	1683	1683	1683	268
518	20231027	095600	19083988	1683	1683	1683	1683	0
519	20231027	095500	19083988	1683	1683	1683	1683	1
520	20231027	095400	19082305	1686	1686	1686	1686	0
521	20231027	095300	19082305	1686	1686	1686	1686	0
522	20231027	095200	19082305	1686	1686	1686	1686	0
523	20231027	095100	19082305	1686	1686	1686	1686	5
524	20231027	095000	19073875	1686	1686	1686	1686	1
525	20231027	094900	19072189	1683	1683	1683	1683	200
526	20231027	094800	18735589	1683	1683	1683	1683	0
527	20231027	094700	18735589	1683	1683	1683	1683	1
528	20231027	094600	18733906	1683	1683	1683	1683	1
529	20231027	094500	18732223	1683	1686	1686	1683	779
530	20231027	094400	17421160	1686	1686	1686	1686	10
531	20231027	094300	17404300	1685	1685	1685	1685	0
532	20231027	094200	17404300	1685	1685	1685	1685	1
533	20231027	094100	17402615	1683	1682	1683	1682	12
534	20231027	094000	17382430	1682	1682	1682	1682	0
535	20231027	093900	17382430	1682	1682	1682	1682	690
536	20231027	093800	16221850	1682	1682	1682	1682	0
537	20231027	093700	16221850	1682	1682	1682	1682	0
538	20231027	093600	16221850	1682	1682	1682	1682	8
539	20231027	093500	16208394	1682	1682	1682	1682	0
540	20231027	093400	16208394	1682	1682	1682	1682	1
541	20231027	093300	16206712	1682	1682	1682	1682	408
542	20231027	093200	15520456	1682	1670	1682	1670	45
543	20231027	093100	15445270	1670	1676	1676	1670	1410
544	20231027	093000	13089991	1676	1676	1676	1676	0
545	20231027	092900	13089991	1676	1676	1676	1676	0
546	20231027	092800	13089991	1676	1676	1676	1676	0
547	20231027	092700	13089991	1676	1676	1676	1676	10
548	20231027	092600	13073231	1670	1671	1671	1670	22
549	20231027	092500	13036490	1674	1674	1674	1674	1
550	20231027	092400	13034816	1676	1676	1676	1676	0
551	20231027	092300	13034816	1676	1676	1676	1676	522
552	20231027	092200	12159944	1676	1677	1677	1676	121
553	20231027	092100	11957147	1691	1680	1692	1680	19
554	20231027	092000	11925071	1677	1677	1677	1677	1
555	20231027	091900	11923394	1676	1676	1676	1676	0
556	20231027	091800	11923394	1676	1676	1676	1676	0
557	20231027	091700	11923394	1676	1676	1676	1676	0
558	20231027	091600	11923394	1676	1676	1676	1676	255
559	20231027	091500	11496014	1675	1675	1675	1675	0
560	20231027	091400	11496014	1675	1674	1675	1674	735
561	20231027	091300	10265199	1675	1675	1675	1675	0
562	20231027	091200	10265199	1675	1675	1675	1675	0
563	20231027	091100	10265199	1675	1675	1675	1675	0
564	20231027	091000	10265199	1675	1675	1675	1675	0
565	20231027	090900	10265199	1675	1675	1675	1675	1
566	20231027	090800	10263524	1669	1669	1669	1669	92
567	20231027	090700	10109976	1669	1669	1669	1669	0
568	20231027	090600	10109976	1669	1669	1669	1669	262
569	20231027	090500	9672698	1669	1669	1669	1669	864
570	20231027	090400	8230682	1669	1669	1669	1669	200
571	20231027	090300	7896882	1675	1675	1675	1675	0
572	20231027	090200	7896882	1675	1670	1675	1670	631
573	20231027	090100	6842813	1669	1669	1669	1669	685
574	20231027	090000	5699548	1660	1666	1666	1660	2824