KissMeData/127710/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200000	18498907	1347	1347	1347	1347	980
3	20231025	195900	18498907	1347	1347	1347	1347	0
4	20231025	195800	18498907	1347	1347	1347	1347	0
5	20231025	195700	18498907	1347	1347	1347	1347	0
6	20231025	195600	18498907	1347	1347	1347	1347	0
7	20231025	195500	18498907	1347	1347	1347	1347	0
8	20231025	195400	18498907	1347	1347	1347	1347	0
9	20231025	195300	18498907	1347	1347	1347	1347	0
10	20231025	195200	18498907	1347	1347	1347	1347	0
11	20231025	195100	18498907	1347	1347	1347	1347	0
12	20231025	195000	18498907	1347	1347	1347	1347	0
13	20231025	194900	18498907	1347	1347	1347	1347	0
14	20231025	194800	18498907	1347	1347	1347	1347	0
15	20231025	194700	18498907	1347	1347	1347	1347	0
16	20231025	194600	18498907	1347	1347	1347	1347	0
17	20231025	194500	18498907	1347	1347	1347	1347	0
18	20231025	194400	18498907	1347	1347	1347	1347	0
19	20231025	194300	18498907	1347	1347	1347	1347	0
20	20231025	194200	18498907	1347	1347	1347	1347	0
21	20231025	194100	18498907	1347	1347	1347	1347	0
22	20231025	194000	18498907	1347	1347	1347	1347	0
23	20231025	193900	18498907	1347	1347	1347	1347	0
24	20231025	193800	18498907	1347	1347	1347	1347	0
25	20231025	193700	18498907	1347	1347	1347	1347	0
26	20231025	193600	18498907	1347	1347	1347	1347	0
27	20231025	193500	18498907	1347	1347	1347	1347	0
28	20231025	193400	18498907	1347	1347	1347	1347	0
29	20231025	193300	18498907	1347	1347	1347	1347	0
30	20231025	193200	18498907	1347	1347	1347	1347	0
31	20231025	193100	18498907	1347	1347	1347	1347	0
32	20231025	193000	18498907	1347	1347	1347	1347	980
33	20231025	192900	18498907	1347	1347	1347	1347	0
34	20231025	192800	18498907	1347	1347	1347	1347	0
35	20231025	192700	18498907	1347	1347	1347	1347	0
36	20231025	192600	18498907	1347	1347	1347	1347	0
37	20231025	192500	18498907	1347	1347	1347	1347	0
38	20231025	192400	18498907	1347	1347	1347	1347	0
39	20231025	192300	18498907	1347	1347	1347	1347	0
40	20231025	192200	18498907	1347	1347	1347	1347	0
41	20231025	192100	18498907	1347	1347	1347	1347	0
42	20231025	192000	18498907	1347	1347	1347	1347	0
43	20231025	191900	18498907	1347	1347	1347	1347	0
44	20231025	191800	18498907	1347	1347	1347	1347	0
45	20231025	191700	18498907	1347	1347	1347	1347	0
46	20231025	191600	18498907	1347	1347	1347	1347	0
47	20231025	191500	18498907	1347	1347	1347	1347	0
48	20231025	191400	18498907	1347	1347	1347	1347	0
49	20231025	191300	18498907	1347	1347	1347	1347	0
50	20231025	191200	18498907	1347	1347	1347	1347	0
51	20231025	191100	18498907	1347	1347	1347	1347	0
52	20231025	191000	18498907	1347	1347	1347	1347	0
53	20231025	190900	18498907	1347	1347	1347	1347	0
54	20231025	190800	18498907	1347	1347	1347	1347	0
55	20231025	190700	18498907	1347	1347	1347	1347	0
56	20231025	190600	18498907	1347	1347	1347	1347	0
57	20231025	190500	18498907	1347	1347	1347	1347	0
58	20231025	190400	18498907	1347	1347	1347	1347	0
59	20231025	190300	18498907	1347	1347	1347	1347	0
60	20231025	190200	18498907	1347	1347	1347	1347	0
61	20231025	190100	18498907	1347	1347	1347	1347	0
62	20231025	190000	18498907	1347	1347	1347	1347	980
63	20231025	185900	18498907	1347	1347	1347	1347	0
64	20231025	185800	18498907	1347	1347	1347	1347	0
65	20231025	185700	18498907	1347	1347	1347	1347	0
66	20231025	185600	18498907	1347	1347	1347	1347	0
67	20231025	185500	18498907	1347	1347	1347	1347	0
68	20231025	185400	18498907	1347	1347	1347	1347	0
69	20231025	185300	18498907	1347	1347	1347	1347	0
70	20231025	185200	18498907	1347	1347	1347	1347	0
71	20231025	185100	18498907	1347	1347	1347	1347	0
72	20231025	185000	18498907	1347	1347	1347	1347	0
73	20231025	184900	18498907	1347	1347	1347	1347	0
74	20231025	184800	18498907	1347	1347	1347	1347	0
75	20231025	184700	18498907	1347	1347	1347	1347	0
76	20231025	184600	18498907	1347	1347	1347	1347	0
77	20231025	184500	18498907	1347	1347	1347	1347	0
78	20231025	184400	18498907	1347	1347	1347	1347	0
79	20231025	184300	18498907	1347	1347	1347	1347	0
80	20231025	184200	18498907	1347	1347	1347	1347	0
81	20231025	184100	18498907	1347	1347	1347	1347	0
82	20231025	184000	18498907	1347	1347	1347	1347	0
83	20231025	183900	18498907	1347	1347	1347	1347	0
84	20231025	183800	18498907	1347	1347	1347	1347	0
85	20231025	183700	18498907	1347	1347	1347	1347	0
86	20231025	183600	18498907	1347	1347	1347	1347	0
87	20231025	183500	18498907	1347	1347	1347	1347	0
88	20231025	183400	18498907	1347	1347	1347	1347	0
89	20231025	183300	18498907	1347	1347	1347	1347	0
90	20231025	183200	18498907	1347	1347	1347	1347	0
91	20231025	183100	18498907	1347	1347	1347	1347	0
92	20231025	183000	18498907	1347	1347	1347	1347	980
93	20231025	182900	18498907	1347	1347	1347	1347	0
94	20231025	182800	18498907	1347	1347	1347	1347	0
95	20231025	182700	18498907	1347	1347	1347	1347	0
96	20231025	182600	18498907	1347	1347	1347	1347	0
97	20231025	182500	18498907	1347	1347	1347	1347	0
98	20231025	182400	18498907	1347	1347	1347	1347	0
99	20231025	182300	18498907	1347	1347	1347	1347	0
100	20231025	182200	18498907	1347	1347	1347	1347	0
101	20231025	182100	18498907	1347	1347	1347	1347	0
102	20231025	182000	18498907	1347	1347	1347	1347	0
103	20231025	181900	18498907	1347	1347	1347	1347	0
104	20231025	181800	18498907	1347	1347	1347	1347	0
105	20231025	181700	18498907	1347	1347	1347	1347	0
106	20231025	181600	18498907	1347	1347	1347	1347	0
107	20231025	181500	18498907	1347	1347	1347	1347	0
108	20231025	181400	18498907	1347	1347	1347	1347	0
109	20231025	181300	18498907	1347	1347	1347	1347	0
110	20231025	181200	18498907	1347	1347	1347	1347	0
111	20231025	181100	18498907	1347	1347	1347	1347	0
112	20231025	181000	18498907	1347	1347	1347	1347	0
113	20231025	180900	18498907	1347	1347	1347	1347	0
114	20231025	180800	18498907	1347	1347	1347	1347	0
115	20231025	180700	18498907	1347	1347	1347	1347	0
116	20231025	180600	18498907	1347	1347	1347	1347	0
117	20231025	180500	18498907	1347	1347	1347	1347	0
118	20231025	180400	18498907	1347	1347	1347	1347	0
119	20231025	180300	18498907	1347	1347	1347	1347	0
120	20231025	180200	18498907	1347	1347	1347	1347	0
121	20231025	180100	18498907	1347	1347	1347	1347	0
122	20231025	180000	18498907	1347	1347	1347	1347	980
123	20231025	175900	18498907	1347	1347	1347	1347	0
124	20231025	175800	18498907	1347	1347	1347	1347	0
125	20231025	175700	18498907	1347	1347	1347	1347	0
126	20231025	175600	18498907	1347	1347	1347	1347	0
127	20231025	175500	18498907	1347	1347	1347	1347	0
128	20231025	175400	18498907	1347	1347	1347	1347	0
129	20231025	175300	18498907	1347	1347	1347	1347	0
130	20231025	175200	18498907	1347	1347	1347	1347	0
131	20231025	175100	18498907	1347	1347	1347	1347	0
132	20231025	175000	18498907	1347	1347	1347	1347	0
133	20231025	174900	18498907	1347	1347	1347	1347	0
134	20231025	174800	18498907	1347	1347	1347	1347	0
135	20231025	174700	18498907	1347	1347	1347	1347	0
136	20231025	174600	18498907	1347	1347	1347	1347	0
137	20231025	174500	18498907	1347	1347	1347	1347	0
138	20231025	174400	18498907	1347	1347	1347	1347	0
139	20231025	174300	18498907	1347	1347	1347	1347	0
140	20231025	174200	18498907	1347	1347	1347	1347	0
141	20231025	174100	18498907	1347	1347	1347	1347	0
142	20231025	174000	18498907	1347	1347	1347	1347	0
143	20231025	173900	18498907	1347	1347	1347	1347	0
144	20231025	173800	18498907	1347	1347	1347	1347	0
145	20231025	173700	18498907	1347	1347	1347	1347	0
146	20231025	173600	18498907	1347	1347	1347	1347	0
147	20231025	173500	18498907	1347	1347	1347	1347	0
148	20231025	173400	18498907	1347	1347	1347	1347	0
149	20231025	173300	18498907	1347	1347	1347	1347	0
150	20231025	173200	18498907	1347	1347	1347	1347	0
151	20231025	173100	18498907	1347	1347	1347	1347	0
152	20231025	173000	18498907	1347	1347	1347	1347	980
153	20231025	172900	18498907	1347	1347	1347	1347	0
154	20231025	172800	18498907	1347	1347	1347	1347	0
155	20231025	172700	18498907	1347	1347	1347	1347	0
156	20231025	172600	18498907	1347	1347	1347	1347	0
157	20231025	172500	18498907	1347	1347	1347	1347	0
158	20231025	172400	18498907	1347	1347	1347	1347	0
159	20231025	172300	18498907	1347	1347	1347	1347	0
160	20231025	172200	18498907	1347	1347	1347	1347	0
161	20231025	172100	18498907	1347	1347	1347	1347	0
162	20231025	172000	18498907	1347	1347	1347	1347	0
163	20231025	171900	18498907	1347	1347	1347	1347	0
164	20231025	171800	18498907	1347	1347	1347	1347	0
165	20231025	171700	18498907	1347	1347	1347	1347	0
166	20231025	171600	18498907	1347	1347	1347	1347	0
167	20231025	171500	18498907	1347	1347	1347	1347	0
168	20231025	171400	18498907	1347	1347	1347	1347	0
169	20231025	171300	18498907	1347	1347	1347	1347	0
170	20231025	171200	18498907	1347	1347	1347	1347	0
171	20231025	171100	18498907	1347	1347	1347	1347	0
172	20231025	171000	18498907	1347	1347	1347	1347	0
173	20231025	170900	18498907	1347	1347	1347	1347	0
174	20231025	170800	18498907	1347	1347	1347	1347	0
175	20231025	170700	18498907	1347	1347	1347	1347	0
176	20231025	170600	18498907	1347	1347	1347	1347	0
177	20231025	170500	18498907	1347	1347	1347	1347	0
178	20231025	170400	18498907	1347	1347	1347	1347	0
179	20231025	170300	18498907	1347	1347	1347	1347	0
180	20231025	170200	18498907	1347	1347	1347	1347	0
181	20231025	170100	18498907	1347	1347	1347	1347	0
182	20231025	170000	18498907	1347	1347	1347	1347	980
183	20231025	165900	18498907	1347	1347	1347	1347	0
184	20231025	165800	18498907	1347	1347	1347	1347	0
185	20231025	165700	18498907	1347	1347	1347	1347	0
186	20231025	165600	18498907	1347	1347	1347	1347	0
187	20231025	165500	18498907	1347	1347	1347	1347	0
188	20231025	165400	18498907	1347	1347	1347	1347	0
189	20231025	165300	18498907	1347	1347	1347	1347	0
190	20231025	165200	18498907	1347	1347	1347	1347	0
191	20231025	165100	18498907	1347	1347	1347	1347	0
192	20231025	165000	18498907	1347	1347	1347	1347	0
193	20231025	164900	18498907	1347	1347	1347	1347	0
194	20231025	164800	18498907	1347	1347	1347	1347	0
195	20231025	164700	18498907	1347	1347	1347	1347	0
196	20231025	164600	18498907	1347	1347	1347	1347	0
197	20231025	164500	18498907	1347	1347	1347	1347	0
198	20231025	164400	18498907	1347	1347	1347	1347	0
199	20231025	164300	18498907	1347	1347	1347	1347	0
200	20231025	164200	18498907	1347	1347	1347	1347	0
201	20231025	164100	18498907	1347	1347	1347	1347	0
202	20231025	164000	18498907	1347	1347	1347	1347	0
203	20231025	163900	18498907	1347	1347	1347	1347	0
204	20231025	163800	18498907	1347	1347	1347	1347	0
205	20231025	163700	18498907	1347	1347	1347	1347	0
206	20231025	163600	18498907	1347	1347	1347	1347	0
207	20231025	163500	18498907	1347	1347	1347	1347	0
208	20231025	163400	18498907	1347	1347	1347	1347	0
209	20231025	163300	18498907	1347	1347	1347	1347	0
210	20231025	163200	18498907	1347	1347	1347	1347	0
211	20231025	163100	18498907	1347	1347	1347	1347	0
212	20231025	163000	18498907	1347	1347	1347	1347	980
213	20231025	162900	18498907	1347	1347	1347	1347	0
214	20231025	162800	18498907	1347	1347	1347	1347	0
215	20231025	162700	18498907	1347	1347	1347	1347	0
216	20231025	162600	18498907	1347	1347	1347	1347	0
217	20231025	162500	18498907	1347	1347	1347	1347	0
218	20231025	162400	18498907	1347	1347	1347	1347	0
219	20231025	162300	18498907	1347	1347	1347	1347	0
220	20231025	162200	18498907	1347	1347	1347	1347	0
221	20231025	162100	18498907	1347	1347	1347	1347	0
222	20231025	162000	18498907	1347	1347	1347	1347	0
223	20231025	161900	18498907	1347	1347	1347	1347	0
224	20231025	161800	18498907	1347	1347	1347	1347	0
225	20231025	161700	18498907	1347	1347	1347	1347	0
226	20231025	161600	18498907	1347	1347	1347	1347	0
227	20231025	161500	18498907	1347	1347	1347	1347	0
228	20231025	161400	18498907	1347	1347	1347	1347	0
229	20231025	161300	18498907	1347	1347	1347	1347	0
230	20231025	161200	18498907	1347	1347	1347	1347	0
231	20231025	161100	18498907	1347	1347	1347	1347	0
232	20231025	161000	18498907	1347	1347	1347	1347	0
233	20231025	160900	18498907	1347	1347	1347	1347	0
234	20231025	160800	18498907	1347	1347	1347	1347	0
235	20231025	160700	18498907	1347	1347	1347	1347	0
236	20231025	160600	18498907	1347	1347	1347	1347	0
237	20231025	160500	18498907	1347	1347	1347	1347	0
238	20231025	160400	18498907	1347	1347	1347	1347	0
239	20231025	160300	18498907	1347	1347	1347	1347	0
240	20231025	160200	18498907	1347	1347	1347	1347	0
241	20231025	160100	18498907	1347	1347	1347	1347	0
242	20231025	160000	18498907	1347	1347	1347	1347	980
243	20231025	155900	18498907	1347	1347	1347	1347	0
244	20231025	155800	18498907	1347	1347	1347	1347	0
245	20231025	155700	18498907	1347	1347	1347	1347	0
246	20231025	155600	18498907	1347	1347	1347	1347	0
247	20231025	155500	18498907	1347	1347	1347	1347	0
248	20231025	155400	18498907	1347	1347	1347	1347	0
249	20231025	155300	18498907	1347	1347	1347	1347	0
250	20231025	155200	18498907	1347	1347	1347	1347	0
251	20231025	155100	18498907	1347	1347	1347	1347	0
252	20231025	155000	18498907	1347	1347	1347	1347	0
253	20231025	154900	18498907	1347	1347	1347	1347	0
254	20231025	154800	18498907	1347	1347	1347	1347	0
255	20231025	154700	18498907	1347	1347	1347	1347	0
256	20231025	154600	18498907	1347	1347	1347	1347	0
257	20231025	154500	18498907	1347	1347	1347	1347	0
258	20231025	154400	18498907	1347	1347	1347	1347	0
259	20231025	154300	18498907	1347	1347	1347	1347	0
260	20231025	154200	18498907	1347	1347	1347	1347	0
261	20231025	154100	18498907	1347	1347	1347	1347	0
262	20231025	154000	18498907	1347	1347	1347	1347	0
263	20231025	153900	18498907	1347	1347	1347	1347	0
264	20231025	153800	18498907	1347	1347	1347	1347	0
265	20231025	153700	18498907	1347	1347	1347	1347	0
266	20231025	153600	18498907	1347	1347	1347	1347	0
267	20231025	153500	18498907	1347	1347	1347	1347	0
268	20231025	153400	18498907	1347	1347	1347	1347	0
269	20231025	153300	18498907	1347	1347	1347	1347	0
270	20231025	153200	18498907	1347	1347	1347	1347	0
271	20231025	153100	18498907	1347	1347	1347	1347	0
272	20231025	153000	18498907	1347	1347	1347	1347	1960
273	20231025	152900	17178847	1354	1354	1354	1354	0
274	20231025	152800	17178847	1354	1354	1354	1354	0
275	20231025	152700	17178847	1354	1354	1354	1354	0
276	20231025	152600	17178847	1354	1354	1354	1354	0
277	20231025	152500	17178847	1354	1354	1354	1354	0
278	20231025	152400	17178847	1354	1354	1354	1354	0
279	20231025	152300	17178847	1354	1354	1354	1354	0
280	20231025	152200	17178847	1354	1354	1354	1354	0
281	20231025	152100	17178847	1354	1354	1354	1354	0
282	20231025	152000	17178847	1354	1354	1354	1354	0
283	20231025	151900	17178847	1354	1354	1354	1354	0
284	20231025	151800	17178847	1354	1354	1354	1354	0
285	20231025	151700	17178847	1354	1354	1354	1354	1
286	20231025	151600	17177493	1352	1352	1352	1352	9
287	20231025	151500	17165325	1354	1354	1354	1354	0
288	20231025	151400	17165325	1354	1354	1354	1354	0
289	20231025	151300	17165325	1354	1354	1354	1354	1000
290	20231025	151200	15811325	1354	1354	1354	1354	0
291	20231025	151100	15811325	1354	1354	1354	1354	0
292	20231025	151000	15811325	1354	1354	1354	1354	0
293	20231025	150900	15811325	1354	1354	1354	1354	0
294	20231025	150800	15811325	1354	1354	1354	1354	1
295	20231025	150700	15809971	1354	1354	1354	1354	0
296	20231025	150600	15809971	1354	1354	1354	1354	0
297	20231025	150500	15809971	1354	1354	1354	1354	50
298	20231025	150400	15742271	1352	1352	1352	1352	57
299	20231025	150300	15665207	1355	1355	1355	1355	0
300	20231025	150200	15665207	1355	1355	1355	1355	0
301	20231025	150100	15665207	1355	1355	1355	1355	0
302	20231025	150000	15665207	1355	1355	1355	1355	0
303	20231025	145900	15665207	1355	1355	1355	1355	0
304	20231025	145800	15665207	1355	1355	1355	1355	0
305	20231025	145700	15665207	1355	1355	1355	1355	0
306	20231025	145600	15665207	1355	1355	1355	1355	0
307	20231025	145500	15665207	1355	1355	1355	1355	0
308	20231025	145400	15665207	1355	1355	1355	1355	0
309	20231025	145300	15665207	1355	1355	1355	1355	0
310	20231025	145200	15665207	1355	1355	1355	1355	0
311	20231025	145100	15665207	1355	1355	1355	1355	0
312	20231025	145000	15665207	1355	1355	1355	1355	0
313	20231025	144900	15665207	1355	1355	1355	1355	0
314	20231025	144800	15665207	1355	1355	1355	1355	0
315	20231025	144700	15665207	1355	1355	1355	1355	0
316	20231025	144600	15665207	1355	1355	1355	1355	0
317	20231025	144500	15665207	1355	1355	1355	1355	0
318	20231025	144400	15665207	1355	1355	1355	1355	0
319	20231025	144300	15665207	1355	1355	1355	1355	0
320	20231025	144200	15665207	1355	1355	1355	1355	0
321	20231025	144100	15665207	1355	1355	1355	1355	0
322	20231025	144000	15665207	1355	1355	1355	1355	0
323	20231025	143900	15665207	1355	1355	1355	1355	0
324	20231025	143800	15665207	1355	1355	1355	1355	0
325	20231025	143700	15665207	1355	1355	1355	1355	0
326	20231025	143600	15665207	1355	1355	1355	1355	0
327	20231025	143500	15665207	1355	1355	1355	1355	0
328	20231025	143400	15665207	1355	1355	1355	1355	0
329	20231025	143300	15665207	1355	1355	1355	1355	0
330	20231025	143200	15665207	1355	1355	1355	1355	0
331	20231025	143100	15665207	1355	1355	1355	1355	0
332	20231025	143000	15665207	1355	1355	1355	1355	0
333	20231025	142900	15665207	1355	1355	1355	1355	0
334	20231025	142800	15665207	1355	1355	1355	1355	0
335	20231025	142700	15665207	1355	1355	1355	1355	0
336	20231025	142600	15665207	1355	1355	1355	1355	0
337	20231025	142500	15665207	1355	1355	1355	1355	0
338	20231025	142400	15665207	1355	1355	1355	1355	0
339	20231025	142300	15665207	1355	1355	1355	1355	0
340	20231025	142200	15665207	1355	1355	1355	1355	0
341	20231025	142100	15665207	1355	1355	1355	1355	100
342	20231025	142000	15529707	1355	1355	1355	1355	0
343	20231025	141900	15529707	1355	1355	1355	1355	0
344	20231025	141800	15529707	1355	1355	1355	1355	0
345	20231025	141700	15529707	1355	1355	1355	1355	0
346	20231025	141600	15529707	1355	1355	1355	1355	0
347	20231025	141500	15529707	1355	1355	1355	1355	0
348	20231025	141400	15529707	1355	1355	1355	1355	0
349	20231025	141300	15529707	1355	1355	1355	1355	80
350	20231025	141200	15421307	1355	1346	1355	1345	672
351	20231025	141100	14516896	1355	1355	1355	1355	0
352	20231025	141000	14516896	1355	1355	1355	1355	0
353	20231025	140900	14516896	1355	1355	1355	1355	0
354	20231025	140800	14516896	1355	1355	1355	1355	0
355	20231025	140700	14516896	1355	1355	1355	1355	50
356	20231025	140600	14449146	1355	1355	1355	1355	0
357	20231025	140500	14449146	1355	1355	1355	1355	0
358	20231025	140400	14449146	1355	1355	1355	1355	0
359	20231025	140300	14449146	1355	1355	1355	1355	10
360	20231025	140200	14435596	1355	1355	1355	1355	0
361	20231025	140100	14435596	1355	1355	1355	1355	0
362	20231025	140000	14435596	1355	1355	1355	1355	0
363	20231025	135900	14435596	1355	1355	1355	1355	0
364	20231025	135800	14435596	1355	1355	1355	1355	0
365	20231025	135700	14435596	1355	1355	1355	1355	0
366	20231025	135600	14435596	1355	1355	1355	1355	0
367	20231025	135500	14435596	1355	1355	1355	1355	0
368	20231025	135400	14435596	1355	1355	1355	1355	0
369	20231025	135300	14435596	1355	1355	1355	1355	10
370	20231025	135200	14422046	1355	1355	1355	1355	0
371	20231025	135100	14422046	1355	1355	1355	1355	0
372	20231025	135000	14422046	1355	1354	1355	1354	200
373	20231025	134900	14151225	1354	1354	1354	1354	0
374	20231025	134800	14151225	1354	1354	1354	1354	0
375	20231025	134700	14151225	1354	1354	1354	1354	0
376	20231025	134600	14151225	1354	1354	1354	1354	3
377	20231025	134500	14147163	1354	1354	1354	1354	0
378	20231025	134400	14147163	1354	1354	1354	1354	500
379	20231025	134300	13470163	1355	1355	1355	1355	0
380	20231025	134200	13470163	1355	1355	1355	1355	0
381	20231025	134100	13470163	1355	1355	1355	1355	0
382	20231025	134000	13470163	1355	1355	1355	1355	0
383	20231025	133900	13470163	1355	1355	1355	1355	0
384	20231025	133800	13470163	1355	1355	1355	1355	0
385	20231025	133700	13470163	1355	1355	1355	1355	0
386	20231025	133600	13470163	1355	1355	1355	1355	0
387	20231025	133500	13470163	1355	1355	1355	1355	0
388	20231025	133400	13470163	1355	1354	1355	1354	30
389	20231025	133300	13429540	1345	1345	1345	1345	0
390	20231025	133200	13429540	1345	1345	1345	1345	0
391	20231025	133100	13429540	1345	1345	1345	1345	0
392	20231025	133000	13429540	1345	1346	1346	1345	2000
393	20231025	132900	10737757	1345	1351	1351	1345	100
394	20231025	132800	10603237	1359	1359	1359	1359	0
395	20231025	132700	10603237	1359	1359	1359	1359	0
396	20231025	132600	10603237	1359	1359	1359	1359	0
397	20231025	132500	10603237	1359	1359	1359	1359	0
398	20231025	132400	10603237	1359	1359	1359	1359	0
399	20231025	132300	10603237	1359	1359	1359	1359	0
400	20231025	132200	10603237	1359	1359	1359	1359	0
401	20231025	132100	10603237	1359	1359	1359	1359	0
402	20231025	132000	10603237	1359	1359	1359	1359	0
403	20231025	131900	10603237	1359	1359	1359	1359	0
404	20231025	131800	10603237	1359	1359	1359	1359	0
405	20231025	131700	10603237	1359	1359	1359	1359	0
406	20231025	131600	10603237	1359	1359	1359	1359	1
407	20231025	131500	10601878	1359	1359	1359	1359	0
408	20231025	131400	10601878	1359	1359	1359	1359	0
409	20231025	131300	10601878	1359	1359	1359	1359	1
410	20231025	131200	10600519	1345	1368	1368	1345	2001
411	20231025	131100	7899443	1370	1371	1371	1370	337
412	20231025	131000	7437452	1374	1374	1374	1374	0
413	20231025	130900	7437452	1374	1374	1374	1374	0
414	20231025	130800	7437452	1374	1374	1374	1374	0
415	20231025	130700	7437452	1374	1374	1374	1374	0
416	20231025	130600	7437452	1374	1374	1374	1374	0
417	20231025	130500	7437452	1374	1374	1374	1374	0
418	20231025	130400	7437452	1374	1374	1374	1374	0
419	20231025	130300	7437452	1374	1374	1374	1374	0
420	20231025	130200	7437452	1374	1374	1374	1374	0
421	20231025	130100	7437452	1374	1374	1374	1374	0
422	20231025	130000	7437452	1374	1374	1374	1374	20
423	20231025	125900	7409972	1374	1374	1374	1374	1
424	20231025	125800	7408598	1376	1376	1376	1376	0
425	20231025	125700	7408598	1376	1376	1376	1376	1
426	20231025	125600	7407222	1379	1379	1379	1379	0
427	20231025	125500	7407222	1379	1379	1379	1379	0
428	20231025	125400	7407222	1379	1379	1379	1379	0
429	20231025	125300	7407222	1379	1379	1379	1379	0
430	20231025	125200	7407222	1379	1379	1379	1379	0
431	20231025	125100	7407222	1379	1379	1379	1379	0
432	20231025	125000	7407222	1379	1379	1379	1379	0
433	20231025	124900	7407222	1379	1379	1379	1379	0
434	20231025	124800	7407222	1379	1379	1379	1379	0
435	20231025	124700	7407222	1379	1379	1379	1379	0
436	20231025	124600	7407222	1379	1379	1379	1379	0
437	20231025	124500	7407222	1379	1379	1379	1379	0
438	20231025	124400	7407222	1379	1379	1379	1379	47
439	20231025	124300	7342409	1379	1379	1379	1379	0
440	20231025	124200	7342409	1379	1379	1379	1379	26
441	20231025	124100	7306555	1377	1377	1377	1377	1
442	20231025	124000	7305178	1380	1380	1380	1380	0
443	20231025	123900	7305178	1380	1380	1380	1380	1
444	20231025	123800	7303798	1383	1383	1383	1383	0
445	20231025	123700	7303798	1383	1383	1383	1383	0
446	20231025	123600	7303798	1383	1383	1383	1383	0
447	20231025	123500	7303798	1383	1383	1383	1383	0
448	20231025	123400	7303798	1383	1383	1383	1383	0
449	20231025	123300	7303798	1383	1383	1383	1383	0
450	20231025	123200	7303798	1383	1383	1383	1383	0
451	20231025	123100	7303798	1383	1383	1383	1383	0
452	20231025	123000	7303798	1383	1383	1383	1383	0
453	20231025	122900	7303798	1383	1384	1384	1383	22
454	20231025	122800	7273351	1398	1398	1398	1398	0
455	20231025	122700	7273351	1398	1398	1398	1398	0
456	20231025	122600	7273351	1398	1398	1398	1398	0
457	20231025	122500	7273351	1398	1398	1398	1398	0
458	20231025	122400	7273351	1398	1398	1398	1398	0
459	20231025	122300	7273351	1398	1398	1398	1398	0
460	20231025	122200	7273351	1398	1398	1398	1398	0
461	20231025	122100	7273351	1398	1398	1398	1398	0
462	20231025	122000	7273351	1398	1398	1398	1398	0
463	20231025	121900	7273351	1398	1398	1398	1398	0
464	20231025	121800	7273351	1398	1398	1398	1398	0
465	20231025	121700	7273351	1398	1398	1398	1398	0
466	20231025	121600	7273351	1398	1398	1398	1398	0
467	20231025	121500	7273351	1398	1398	1398	1398	0
468	20231025	121400	7273351	1398	1398	1398	1398	0
469	20231025	121300	7273351	1398	1398	1398	1398	0
470	20231025	121200	7273351	1398	1398	1398	1398	0
471	20231025	121100	7273351	1398	1398	1398	1398	0
472	20231025	121000	7273351	1398	1398	1398	1398	0
473	20231025	120900	7273351	1398	1398	1398	1398	0
474	20231025	120800	7273351	1398	1398	1398	1398	0
475	20231025	120700	7273351	1398	1398	1398	1398	0
476	20231025	120600	7273351	1398	1398	1398	1398	0
477	20231025	120500	7273351	1398	1398	1398	1398	0
478	20231025	120400	7273351	1398	1398	1398	1398	0
479	20231025	120300	7273351	1398	1373	1398	1373	168
480	20231025	120200	7040399	1374	1374	1374	1374	0
481	20231025	120100	7040399	1374	1374	1374	1374	1
482	20231025	120000	7039025	1377	1377	1377	1377	0
483	20231025	115900	7039025	1377	1377	1377	1377	1
484	20231025	115800	7037648	1380	1380	1380	1380	0
485	20231025	115700	7037648	1380	1380	1380	1380	0
486	20231025	115600	7037648	1380	1380	1380	1380	0
487	20231025	115500	7037648	1380	1380	1380	1380	1
488	20231025	115400	7036268	1383	1383	1383	1383	1
489	20231025	115300	7034885	1386	1386	1386	1386	1
490	20231025	115200	7033499	1397	1397	1397	1397	1
491	20231025	115100	7032102	1400	1400	1400	1400	0
492	20231025	115000	7032102	1400	1400	1400	1400	0
493	20231025	114900	7032102	1400	1400	1400	1400	0
494	20231025	114800	7032102	1400	1400	1400	1400	0
495	20231025	114700	7032102	1400	1394	1400	1394	100
496	20231025	114600	6892377	1395	1359	1395	1359	1200
497	20231025	114500	5247949	1350	1350	1350	1350	0
498	20231025	114400	5247949	1350	1350	1350	1350	0
499	20231025	114300	5247949	1350	1350	1350	1350	0
500	20231025	114200	5247949	1350	1354	1354	1350	137
501	20231025	114100	5062672	1354	1354	1354	1354	56
502	20231025	114000	4986848	1354	1354	1354	1354	0
503	20231025	113900	4986848	1354	1354	1354	1354	45
504	20231025	113800	4925918	1354	1354	1354	1354	0
505	20231025	113700	4925918	1354	1354	1354	1354	0
506	20231025	113600	4925918	1354	1354	1354	1354	0
507	20231025	113500	4925918	1354	1354	1354	1354	4
508	20231025	113400	4920502	1354	1354	1354	1354	0
509	20231025	113300	4920502	1354	1354	1354	1354	0
510	20231025	113200	4920502	1354	1354	1354	1354	0
511	20231025	113100	4920502	1354	1354	1354	1354	0
512	20231025	113000	4920502	1354	1354	1354	1354	105
513	20231025	112900	4778332	1357	1357	1357	1357	8
514	20231025	112800	4767476	1356	1357	1357	1356	263
515	20231025	112700	4410838	1359	1359	1359	1359	0
516	20231025	112600	4410838	1359	1359	1359	1359	0
517	20231025	112500	4410838	1359	1359	1359	1359	0
518	20231025	112400	4410838	1359	1359	1359	1359	0
519	20231025	112300	4410838	1359	1359	1359	1359	0
520	20231025	112200	4410838	1359	1359	1359	1359	184
521	20231025	112100	4160782	1360	1360	1360	1360	17
522	20231025	112000	4137662	1360	1360	1360	1360	400
523	20231025	111900	3593662	1359	1359	1359	1359	0
524	20231025	111800	3593662	1359	1359	1359	1359	0
525	20231025	111700	3593662	1359	1359	1359	1359	36
526	20231025	111600	3544738	1355	1355	1355	1355	0
527	20231025	111500	3544738	1355	1355	1355	1355	0
528	20231025	111400	3544738	1355	1355	1355	1355	54
529	20231025	111300	3471568	1355	1355	1355	1355	0
530	20231025	111200	3471568	1355	1355	1355	1355	0
531	20231025	111100	3471568	1355	1355	1355	1355	0
532	20231025	111000	3471568	1355	1355	1355	1355	0
533	20231025	110900	3471568	1355	1355	1355	1355	0
534	20231025	110800	3471568	1355	1355	1355	1355	0
535	20231025	110700	3471568	1355	1355	1355	1355	0
536	20231025	110600	3471568	1355	1355	1355	1355	0
537	20231025	110500	3471568	1355	1355	1355	1355	0
538	20231025	110400	3471568	1355	1355	1355	1355	0
539	20231025	110300	3471568	1355	1355	1355	1355	9
540	20231025	110200	3459373	1355	1355	1355	1355	39
541	20231025	110100	3406528	1355	1356	1356	1355	30
542	20231025	110000	3365876	1360	1360	1360	1360	0
543	20231025	105900	3365876	1360	1360	1360	1360	0
544	20231025	105800	3365876	1360	1360	1360	1360	0
545	20231025	105700	3365876	1360	1360	1360	1360	0
546	20231025	105600	3365876	1360	1360	1360	1360	0
547	20231025	105500	3365876	1360	1360	1360	1360	0
548	20231025	105400	3365876	1360	1360	1360	1360	0
549	20231025	105300	3365876	1360	1360	1360	1360	0
550	20231025	105200	3365876	1360	1360	1360	1360	0
551	20231025	105100	3365876	1360	1360	1360	1360	0
552	20231025	105000	3365876	1360	1360	1360	1360	0
553	20231025	104900	3365876	1360	1360	1360	1360	0
554	20231025	104800	3365876	1360	1360	1360	1360	0
555	20231025	104700	3365876	1360	1360	1360	1360	0
556	20231025	104600	3365876	1360	1360	1360	1360	0
557	20231025	104500	3365876	1360	1360	1360	1360	0
558	20231025	104400	3365876	1360	1360	1360	1360	0
559	20231025	104300	3365876	1360	1360	1360	1360	0
560	20231025	104200	3365876	1360	1360	1360	1360	100
561	20231025	104100	3229876	1360	1360	1360	1360	0
562	20231025	104000	3229876	1360	1360	1360	1360	0
563	20231025	103900	3229876	1360	1360	1360	1360	0
564	20231025	103800	3229876	1360	1360	1360	1360	0
565	20231025	103700	3229876	1360	1360	1360	1360	0
566	20231025	103600	3229876	1360	1360	1360	1360	0
567	20231025	103500	3229876	1360	1360	1360	1360	0
568	20231025	103400	3229876	1360	1360	1360	1360	0
569	20231025	103300	3229876	1360	1360	1360	1360	0
570	20231025	103200	3229876	1360	1360	1360	1360	0
571	20231025	103100	3229876	1360	1360	1360	1360	0
572	20231025	103000	3229876	1360	1360	1360	1360	0
573	20231025	102900	3229876	1360	1360	1360	1360	0
574	20231025	102800	3229876	1360	1360	1360	1360	0
575	20231025	102700	3229876	1360	1360	1360	1360	0
576	20231025	102600	3229876	1360	1360	1360	1360	0
577	20231025	102500	3229876	1360	1360	1360	1360	0
578	20231025	102400	3229876	1360	1360	1360	1360	0
579	20231025	102300	3229876	1360	1360	1360	1360	0
580	20231025	102200	3229876	1360	1360	1360	1360	0
581	20231025	102100	3229876	1360	1359	1360	1359	2000
582	20231025	102000	509980	1360	1360	1360	1360	0
583	20231025	101900	509980	1360	1360	1360	1360	0
584	20231025	101800	509980	1360	1360	1360	1360	0
585	20231025	101700	509980	1360	1360	1360	1360	0
586	20231025	101600	509980	1360	1360	1360	1360	0
587	20231025	101500	509980	1360	1360	1360	1360	0
588	20231025	101400	509980	1360	1360	1360	1360	0
589	20231025	101300	509980	1360	1360	1360	1360	0
590	20231025	101200	509980	1360	1360	1360	1360	0
591	20231025	101100	509980	1360	1360	1360	1360	0
592	20231025	101000	509980	1360	1360	1360	1360	0
593	20231025	100900	509980	1360	1360	1360	1360	1
594	20231025	100800	508620	1355	1355	1355	1355	0
595	20231025	100700	508620	1355	1355	1355	1355	0
596	20231025	100600	508620	1355	1355	1355	1355	0
597	20231025	100500	508620	1355	1355	1355	1355	0
598	20231025	100400	508620	1355	1355	1355	1355	0
599	20231025	100300	508620	1355	1355	1355	1355	0
600	20231025	100200	508620	1355	1355	1355	1355	0
601	20231025	100100	508620	1355	1355	1355	1355	0
602	20231025	100000	508620	1355	1355	1355	1355	0
603	20231025	095900	508620	1355	1355	1355	1355	92
604	20231025	095800	383960	1360	1360	1360	1360	0
605	20231025	095700	383960	1360	1360	1360	1360	0
606	20231025	095600	383960	1360	1360	1360	1360	0
607	20231025	095500	383960	1360	1360	1360	1360	0
608	20231025	095400	383960	1360	1360	1360	1360	0
609	20231025	095300	383960	1360	1360	1360	1360	0
610	20231025	095200	383960	1360	1360	1360	1360	0
611	20231025	095100	383960	1360	1360	1360	1360	0
612	20231025	095000	383960	1360	1360	1360	1360	0
613	20231025	094900	383960	1360	1360	1360	1360	0
614	20231025	094800	383960	1360	1360	1360	1360	0
615	20231025	094700	383960	1360	1360	1360	1360	0
616	20231025	094600	383960	1360	1360	1360	1360	0
617	20231025	094500	383960	1360	1360	1360	1360	0
618	20231025	094400	383960	1360	1360	1360	1360	0
619	20231025	094300	383960	1360	1360	1360	1360	0
620	20231025	094200	383960	1360	1360	1360	1360	0
621	20231025	094100	383960	1360	1360	1360	1360	0
622	20231025	094000	383960	1360	1360	1360	1360	0
623	20231025	093900	383960	1360	1360	1360	1360	1
624	20231025	093800	382600	1360	1360	1360	1360	20
625	20231025	093700	355400	1360	1360	1360	1360	1
626	20231025	093600	354040	1360	1360	1360	1360	0
627	20231025	093500	354040	1360	1360	1360	1360	0
628	20231025	093400	354040	1360	1360	1360	1360	0
629	20231025	093300	354040	1360	1360	1360	1360	1
630	20231025	093200	352680	1360	1360	1360	1360	0
631	20231025	093100	352680	1360	1360	1360	1360	3
632	20231025	093000	348600	1360	1360	1360	1360	0
633	20231025	092900	348600	1360	1360	1360	1360	0
634	20231025	092800	348600	1360	1360	1360	1360	0
635	20231025	092700	348600	1360	1360	1360	1360	200
636	20231025	092600	76600	1355	1355	1355	1355	0
637	20231025	092500	76600	1355	1355	1355	1355	0
638	20231025	092400	76600	1355	1355	1355	1355	0
639	20231025	092300	76600	1355	1359	1359	1355	3
640	20231025	092200	72530	1360	1360	1360	1360	0
641	20231025	092100	72530	1360	1360	1360	1360	0
642	20231025	092000	72530	1360	1360	1360	1360	0
643	20231025	091900	72530	1360	1360	1360	1360	0
644	20231025	091800	72530	1360	1360	1360	1360	0
645	20231025	091700	72530	1360	1360	1360	1360	0
646	20231025	091600	72530	1360	1360	1360	1360	0
647	20231025	091500	72530	1360	1360	1360	1360	0
648	20231025	091400	72530	1360	1360	1360	1360	0
649	20231025	091300	72530	1360	1360	1360	1360	0
650	20231025	091200	72530	1360	1360	1360	1360	0
651	20231025	091100	72530	1360	1360	1360	1360	0
652	20231025	091000	72530	1360	1360	1360	1360	0
653	20231025	090900	72530	1360	1360	1360	1360	3
654	20231025	090800	68450	1360	1360	1360	1360	0
655	20231025	090700	68450	1360	1360	1360	1360	0
656	20231025	090600	68450	1360	1360	1360	1360	0
657	20231025	090500	68450	1360	1360	1360	1360	0
658	20231025	090400	68450	1360	1360	1360	1360	0
659	20231025	090300	68450	1360	1360	1360	1360	0
660	20231025	090200	68450	1360	1360	1360	1360	0
661	20231025	090100	68450	1360	1360	1360	1360	2
662	20231025	090000	65730	1360	1375	1375	1360	48