KissMeData/053060/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192300	155235692	1755	1755	1755	1755	1171
3	20231023	192200	155235692	1755	1755	1755	1755	0
4	20231023	192100	155235692	1755	1755	1755	1755	0
5	20231023	192000	155235692	1755	1755	1755	1755	0
6	20231023	191900	155235692	1755	1755	1755	1755	0
7	20231023	191800	155235692	1755	1755	1755	1755	0
8	20231023	191700	155235692	1755	1755	1755	1755	0
9	20231023	191600	155235692	1755	1755	1755	1755	0
10	20231023	191500	155235692	1755	1755	1755	1755	0
11	20231023	191400	155235692	1755	1755	1755	1755	0
12	20231023	191300	155235692	1755	1755	1755	1755	0
13	20231023	191200	155235692	1755	1755	1755	1755	0
14	20231023	191100	155235692	1755	1755	1755	1755	0
15	20231023	191000	155235692	1755	1755	1755	1755	0
16	20231023	190900	155235692	1755	1755	1755	1755	0
17	20231023	190800	155235692	1755	1755	1755	1755	0
18	20231023	190700	155235692	1755	1755	1755	1755	0
19	20231023	190600	155235692	1755	1755	1755	1755	0
20	20231023	190500	155235692	1755	1755	1755	1755	0
21	20231023	190400	155235692	1755	1755	1755	1755	0
22	20231023	190300	155235692	1755	1755	1755	1755	0
23	20231023	190200	155235692	1755	1755	1755	1755	0
24	20231023	190100	155235692	1755	1755	1755	1755	0
25	20231023	190000	155235692	1755	1755	1755	1755	0
26	20231023	185900	155235692	1755	1755	1755	1755	0
27	20231023	185800	155235692	1755	1755	1755	1755	0
28	20231023	185700	155235692	1755	1755	1755	1755	0
29	20231023	185600	155235692	1755	1755	1755	1755	0
30	20231023	185500	155235692	1755	1755	1755	1755	0
31	20231023	185400	155235692	1755	1755	1755	1755	0
32	20231023	185300	155235692	1755	1755	1755	1755	1171
33	20231023	185200	155235692	1755	1755	1755	1755	0
34	20231023	185100	155235692	1755	1755	1755	1755	0
35	20231023	185000	155235692	1755	1755	1755	1755	0
36	20231023	184900	155235692	1755	1755	1755	1755	0
37	20231023	184800	155235692	1755	1755	1755	1755	0
38	20231023	184700	155235692	1755	1755	1755	1755	0
39	20231023	184600	155235692	1755	1755	1755	1755	0
40	20231023	184500	155235692	1755	1755	1755	1755	0
41	20231023	184400	155235692	1755	1755	1755	1755	0
42	20231023	184300	155235692	1755	1755	1755	1755	0
43	20231023	184200	155235692	1755	1755	1755	1755	0
44	20231023	184100	155235692	1755	1755	1755	1755	0
45	20231023	184000	155235692	1755	1755	1755	1755	0
46	20231023	183900	155235692	1755	1755	1755	1755	0
47	20231023	183800	155235692	1755	1755	1755	1755	0
48	20231023	183700	155235692	1755	1755	1755	1755	0
49	20231023	183600	155235692	1755	1755	1755	1755	0
50	20231023	183500	155235692	1755	1755	1755	1755	0
51	20231023	183400	155235692	1755	1755	1755	1755	0
52	20231023	183300	155235692	1755	1755	1755	1755	0
53	20231023	183200	155235692	1755	1755	1755	1755	0
54	20231023	183100	155235692	1755	1755	1755	1755	0
55	20231023	183000	155235692	1755	1755	1755	1755	0
56	20231023	182900	155235692	1755	1755	1755	1755	0
57	20231023	182800	155235692	1755	1755	1755	1755	0
58	20231023	182700	155235692	1755	1755	1755	1755	0
59	20231023	182600	155235692	1755	1755	1755	1755	0
60	20231023	182500	155235692	1755	1755	1755	1755	0
61	20231023	182400	155235692	1755	1755	1755	1755	0
62	20231023	182300	155235692	1755	1755	1755	1755	1171
63	20231023	182200	155235692	1755	1755	1755	1755	0
64	20231023	182100	155235692	1755	1755	1755	1755	0
65	20231023	182000	155235692	1755	1755	1755	1755	0
66	20231023	181900	155235692	1755	1755	1755	1755	0
67	20231023	181800	155235692	1755	1755	1755	1755	0
68	20231023	181700	155235692	1755	1755	1755	1755	0
69	20231023	181600	155235692	1755	1755	1755	1755	0
70	20231023	181500	155235692	1755	1755	1755	1755	0
71	20231023	181400	155235692	1755	1755	1755	1755	0
72	20231023	181300	155235692	1755	1755	1755	1755	0
73	20231023	181200	155235692	1755	1755	1755	1755	0
74	20231023	181100	155235692	1755	1755	1755	1755	0
75	20231023	181000	155235692	1755	1755	1755	1755	0
76	20231023	180900	155235692	1755	1755	1755	1755	0
77	20231023	180800	155235692	1755	1755	1755	1755	0
78	20231023	180700	155235692	1755	1755	1755	1755	0
79	20231023	180600	155235692	1755	1755	1755	1755	0
80	20231023	180500	155235692	1755	1755	1755	1755	0
81	20231023	180400	155235692	1755	1755	1755	1755	0
82	20231023	180300	155235692	1755	1755	1755	1755	0
83	20231023	180200	155235692	1755	1755	1755	1755	0
84	20231023	180100	155235692	1755	1755	1755	1755	0
85	20231023	180000	155235692	1755	1755	1755	1755	0
86	20231023	175900	155235692	1755	1755	1755	1755	0
87	20231023	175800	155235692	1755	1755	1755	1755	0
88	20231023	175700	155235692	1755	1755	1755	1755	0
89	20231023	175600	155235692	1755	1755	1755	1755	0
90	20231023	175500	155235692	1755	1755	1755	1755	0
91	20231023	175400	155235692	1755	1755	1755	1755	0
92	20231023	175300	155235692	1755	1755	1755	1755	1171
93	20231023	175200	155235692	1755	1755	1755	1755	0
94	20231023	175100	155235692	1755	1755	1755	1755	0
95	20231023	175000	155235692	1755	1755	1755	1755	0
96	20231023	174900	155235692	1755	1755	1755	1755	0
97	20231023	174800	155235692	1755	1755	1755	1755	0
98	20231023	174700	155235692	1755	1755	1755	1755	0
99	20231023	174600	155235692	1755	1755	1755	1755	0
100	20231023	174500	155235692	1755	1755	1755	1755	0
101	20231023	174400	155235692	1755	1755	1755	1755	0
102	20231023	174300	155235692	1755	1755	1755	1755	0
103	20231023	174200	155235692	1755	1755	1755	1755	0
104	20231023	174100	155235692	1755	1755	1755	1755	0
105	20231023	174000	155235692	1755	1755	1755	1755	0
106	20231023	173900	155235692	1755	1755	1755	1755	0
107	20231023	173800	155235692	1755	1755	1755	1755	0
108	20231023	173700	155235692	1755	1755	1755	1755	0
109	20231023	173600	155235692	1755	1755	1755	1755	0
110	20231023	173500	155235692	1755	1755	1755	1755	0
111	20231023	173400	155235692	1755	1755	1755	1755	0
112	20231023	173300	155235692	1755	1755	1755	1755	0
113	20231023	173200	155235692	1755	1755	1755	1755	0
114	20231023	173100	155235692	1755	1755	1755	1755	0
115	20231023	173000	155235692	1755	1755	1755	1755	0
116	20231023	172900	155235692	1755	1755	1755	1755	0
117	20231023	172800	155235692	1755	1755	1755	1755	0
118	20231023	172700	155235692	1755	1755	1755	1755	0
119	20231023	172600	155235692	1755	1755	1755	1755	0
120	20231023	172500	155235692	1755	1755	1755	1755	0
121	20231023	172400	155235692	1755	1755	1755	1755	0
122	20231023	172300	155235692	1755	1755	1755	1755	1171
123	20231023	172200	155235692	1755	1755	1755	1755	0
124	20231023	172100	155235692	1755	1755	1755	1755	0
125	20231023	172000	155235692	1755	1755	1755	1755	0
126	20231023	171900	155235692	1755	1755	1755	1755	0
127	20231023	171800	155235692	1755	1755	1755	1755	0
128	20231023	171700	155235692	1755	1755	1755	1755	0
129	20231023	171600	155235692	1755	1755	1755	1755	0
130	20231023	171500	155235692	1755	1755	1755	1755	0
131	20231023	171400	155235692	1755	1755	1755	1755	0
132	20231023	171300	155235692	1755	1755	1755	1755	0
133	20231023	171200	155235692	1755	1755	1755	1755	0
134	20231023	171100	155235692	1755	1755	1755	1755	0
135	20231023	171000	155235692	1755	1755	1755	1755	0
136	20231023	170900	155235692	1755	1755	1755	1755	0
137	20231023	170800	155235692	1755	1755	1755	1755	0
138	20231023	170700	155235692	1755	1755	1755	1755	0
139	20231023	170600	155235692	1755	1755	1755	1755	0
140	20231023	170500	155235692	1755	1755	1755	1755	0
141	20231023	170400	155235692	1755	1755	1755	1755	0
142	20231023	170300	155235692	1755	1755	1755	1755	0
143	20231023	170200	155235692	1755	1755	1755	1755	0
144	20231023	170100	155235692	1755	1755	1755	1755	0
145	20231023	170000	155235692	1755	1755	1755	1755	0
146	20231023	165900	155235692	1755	1755	1755	1755	0
147	20231023	165800	155235692	1755	1755	1755	1755	0
148	20231023	165700	155235692	1755	1755	1755	1755	0
149	20231023	165600	155235692	1755	1755	1755	1755	0
150	20231023	165500	155235692	1755	1755	1755	1755	0
151	20231023	165400	155235692	1755	1755	1755	1755	0
152	20231023	165300	155235692	1755	1755	1755	1755	1171
153	20231023	165200	155235692	1755	1755	1755	1755	0
154	20231023	165100	155235692	1755	1755	1755	1755	0
155	20231023	165000	155235692	1755	1755	1755	1755	0
156	20231023	164900	155235692	1755	1755	1755	1755	0
157	20231023	164800	155235692	1755	1755	1755	1755	0
158	20231023	164700	155235692	1755	1755	1755	1755	0
159	20231023	164600	155235692	1755	1755	1755	1755	0
160	20231023	164500	155235692	1755	1755	1755	1755	0
161	20231023	164400	155235692	1755	1755	1755	1755	0
162	20231023	164300	155235692	1755	1755	1755	1755	0
163	20231023	164200	155235692	1755	1755	1755	1755	0
164	20231023	164100	155235692	1755	1755	1755	1755	0
165	20231023	164000	155235692	1755	1755	1755	1755	0
166	20231023	163900	155235692	1755	1755	1755	1755	0
167	20231023	163800	155235692	1755	1755	1755	1755	0
168	20231023	163700	155235692	1755	1755	1755	1755	0
169	20231023	163600	155235692	1755	1755	1755	1755	0
170	20231023	163500	155235692	1755	1755	1755	1755	0
171	20231023	163400	155235692	1755	1755	1755	1755	0
172	20231023	163300	155235692	1755	1755	1755	1755	0
173	20231023	163200	155235692	1755	1755	1755	1755	0
174	20231023	163100	155235692	1755	1755	1755	1755	0
175	20231023	163000	155235692	1755	1755	1755	1755	0
176	20231023	162900	155235692	1755	1755	1755	1755	0
177	20231023	162800	155235692	1755	1755	1755	1755	0
178	20231023	162700	155235692	1755	1755	1755	1755	0
179	20231023	162600	155235692	1755	1755	1755	1755	0
180	20231023	162500	155235692	1755	1755	1755	1755	0
181	20231023	162400	155235692	1755	1755	1755	1755	0
182	20231023	162300	155235692	1755	1755	1755	1755	1171
183	20231023	162200	155235692	1755	1755	1755	1755	0
184	20231023	162100	155235692	1755	1755	1755	1755	0
185	20231023	162000	155235692	1755	1755	1755	1755	0
186	20231023	161900	155235692	1755	1755	1755	1755	0
187	20231023	161800	155235692	1755	1755	1755	1755	0
188	20231023	161700	155235692	1755	1755	1755	1755	0
189	20231023	161600	155235692	1755	1755	1755	1755	0
190	20231023	161500	155235692	1755	1755	1755	1755	0
191	20231023	161400	155235692	1755	1755	1755	1755	0
192	20231023	161300	155235692	1755	1755	1755	1755	0
193	20231023	161200	155235692	1755	1755	1755	1755	0
194	20231023	161100	155235692	1755	1755	1755	1755	0
195	20231023	161000	155235692	1755	1755	1755	1755	0
196	20231023	160900	155235692	1755	1755	1755	1755	0
197	20231023	160800	155235692	1755	1755	1755	1755	0
198	20231023	160700	155235692	1755	1755	1755	1755	0
199	20231023	160600	155235692	1755	1755	1755	1755	0
200	20231023	160500	155235692	1755	1755	1755	1755	0
201	20231023	160400	155235692	1755	1755	1755	1755	0
202	20231023	160300	155235692	1755	1755	1755	1755	0
203	20231023	160200	155235692	1755	1755	1755	1755	0
204	20231023	160100	155235692	1755	1755	1755	1755	0
205	20231023	160000	155235692	1755	1755	1755	1755	0
206	20231023	155900	155235692	1755	1755	1755	1755	0
207	20231023	155800	155235692	1755	1755	1755	1755	0
208	20231023	155700	155235692	1755	1755	1755	1755	0
209	20231023	155600	155235692	1755	1755	1755	1755	0
210	20231023	155500	155235692	1755	1755	1755	1755	0
211	20231023	155400	155235692	1755	1755	1755	1755	0
212	20231023	155300	155235692	1755	1755	1755	1755	1171
213	20231023	155200	155235692	1755	1755	1755	1755	0
214	20231023	155100	155235692	1755	1755	1755	1755	0
215	20231023	155000	155235692	1755	1755	1755	1755	0
216	20231023	154900	155235692	1755	1755	1755	1755	0
217	20231023	154800	155235692	1755	1755	1755	1755	0
218	20231023	154700	155235692	1755	1755	1755	1755	0
219	20231023	154600	155235692	1755	1755	1755	1755	0
220	20231023	154500	155235692	1755	1755	1755	1755	0
221	20231023	154400	155235692	1755	1755	1755	1755	0
222	20231023	154300	155235692	1755	1755	1755	1755	0
223	20231023	154200	155235692	1755	1755	1755	1755	0
224	20231023	154100	155235692	1755	1755	1755	1755	0
225	20231023	154000	155235692	1755	1755	1755	1755	0
226	20231023	153900	155235692	1755	1755	1755	1755	0
227	20231023	153800	155235692	1755	1755	1755	1755	0
228	20231023	153700	155235692	1755	1755	1755	1755	0
229	20231023	153600	155235692	1755	1755	1755	1755	0
230	20231023	153500	155235692	1755	1755	1755	1755	0
231	20231023	153400	155235692	1755	1755	1755	1755	0
232	20231023	153300	155235692	1755	1755	1755	1755	0
233	20231023	153200	155235692	1755	1755	1755	1755	0
234	20231023	153100	155235692	1755	1755	1755	1755	0
235	20231023	153000	155235692	1755	1755	1755	1755	1171
236	20231023	152900	153180587	1755	1755	1755	1755	0
237	20231023	152800	153180587	1755	1755	1755	1755	0
238	20231023	152700	153180587	1755	1755	1755	1755	0
239	20231023	152600	153180587	1755	1755	1755	1755	0
240	20231023	152500	153180587	1755	1755	1755	1755	0
241	20231023	152400	153180587	1755	1755	1755	1755	0
242	20231023	152300	153180587	1755	1755	1755	1755	0
243	20231023	152200	153180587	1755	1755	1755	1755	0
244	20231023	152100	153180587	1755	1755	1755	1755	0
245	20231023	152000	153180587	1755	1755	1755	1755	0
246	20231023	151900	153180587	1755	1754	1755	1751	56
247	20231023	151800	153082437	1749	1754	1755	1749	724
248	20231023	151700	151812619	1749	1752	1752	1749	308
249	20231023	151600	151273525	1754	1753	1754	1753	44
250	20231023	151500	151196363	1755	1755	1755	1755	0
251	20231023	151400	151196363	1755	1755	1755	1751	70
252	20231023	151300	151073781	1751	1755	1755	1751	58
253	20231023	151200	150972207	1752	1754	1754	1752	320
254	20231023	151100	150411237	1755	1754	1755	1754	510
255	20231023	151000	149516687	1755	1755	1755	1755	98
256	20231023	150900	149344697	1755	1755	1755	1755	6
257	20231023	150800	149334167	1755	1755	1755	1754	357
258	20231023	150700	148707637	1755	1755	1755	1755	90
259	20231023	150600	148549687	1755	1754	1755	1753	150
260	20231023	150500	148286495	1755	1755	1755	1755	0
261	20231023	150400	148286495	1755	1755	1755	1755	50
262	20231023	150300	148198745	1753	1753	1755	1753	9
263	20231023	150200	148182960	1752	1751	1752	1751	12
264	20231023	150100	148161946	1751	1751	1751	1751	71
265	20231023	150000	148037625	1750	1746	1750	1746	911
266	20231023	145900	146445611	1750	1750	1750	1750	0
267	20231023	145800	146445611	1750	1750	1750	1750	47
268	20231023	145700	146363361	1745	1750	1750	1745	188
269	20231023	145600	146035171	1750	1750	1750	1750	0
270	20231023	145500	146035171	1750	1750	1750	1750	284
271	20231023	145400	145538171	1750	1750	1750	1750	100
272	20231023	145300	145363171	1744	1744	1744	1744	2400
273	20231023	145200	141177571	1744	1744	1744	1744	0
274	20231023	145100	141177571	1744	1744	1744	1744	372
275	20231023	145000	140528803	1750	1743	1750	1741	170
276	20231023	144900	140232343	1745	1746	1750	1745	283
277	20231023	144800	139738215	1751	1751	1751	1751	0
278	20231023	144700	139738215	1751	1751	1751	1751	0
279	20231023	144600	139738215	1751	1742	1751	1742	950
280	20231023	144500	138081215	1751	1744	1751	1743	333
281	20231023	144400	137500006	1751	1745	1751	1743	1278
282	20231023	144300	135272332	1743	1741	1751	1741	1233
283	20231023	144200	133125373	1751	1751	1751	1751	0
284	20231023	144100	133125373	1751	1751	1751	1751	0
285	20231023	144000	133125373	1751	1751	1751	1751	1
286	20231023	143900	133123622	1741	1741	1741	1741	3
287	20231023	143800	133118399	1751	1751	1751	1751	1
288	20231023	143700	133116648	1740	1740	1740	1740	4263
289	20231023	143600	125699028	1751	1751	1751	1751	0
290	20231023	143500	125699028	1751	1755	1755	1751	1133
291	20231023	143400	123712041	1755	1754	1755	1754	856
292	20231023	143300	122210261	1755	1755	1755	1755	24
293	20231023	143200	122168141	1754	1754	1754	1754	0
294	20231023	143100	122168141	1754	1754	1754	1754	0
295	20231023	143000	122168141	1754	1754	1754	1754	427
296	20231023	142900	121419183	1754	1754	1754	1754	300
297	20231023	142800	120892983	1754	1753	1754	1753	572
298	20231023	142700	119890213	1754	1754	1754	1754	0
299	20231023	142600	119890213	1754	1754	1754	1754	20
300	20231023	142500	119855133	1754	1754	1754	1754	0
301	20231023	142400	119855133	1754	1754	1754	1754	43
302	20231023	142300	119779711	1753	1753	1753	1753	0
303	20231023	142200	119779711	1753	1753	1753	1753	25
304	20231023	142100	119735886	1753	1753	1753	1753	27
305	20231023	142000	119688555	1753	1753	1753	1753	0
306	20231023	141900	119688555	1753	1753	1753	1753	751
307	20231023	141800	118372052	1753	1753	1753	1753	0
308	20231023	141700	118372052	1753	1753	1753	1753	0
309	20231023	141600	118372052	1753	1753	1753	1753	0
310	20231023	141500	118372052	1753	1752	1753	1752	3
311	20231023	141400	118366794	1750	1750	1750	1750	0
312	20231023	141300	118366794	1750	1750	1750	1750	476
313	20231023	141200	117533794	1752	1752	1752	1752	0
314	20231023	141100	117533794	1752	1752	1752	1752	2
315	20231023	141000	117530290	1750	1750	1750	1750	0
316	20231023	140900	117530290	1750	1750	1750	1750	209
317	20231023	140800	117164540	1750	1750	1750	1750	251
318	20231023	140700	116725290	1750	1750	1750	1750	0
319	20231023	140600	116725290	1750	1750	1750	1750	0
320	20231023	140500	116725290	1750	1750	1750	1750	0
321	20231023	140400	116725290	1750	1750	1751	1750	118
322	20231023	140300	116518787	1750	1750	1750	1750	0
323	20231023	140200	116518787	1750	1750	1750	1750	0
324	20231023	140100	116518787	1750	1750	1750	1750	825
325	20231023	140000	115075037	1750	1750	1750	1750	0
326	20231023	135900	115075037	1750	1750	1750	1750	0
327	20231023	135800	115075037	1750	1750	1750	1750	1
328	20231023	135700	115073287	1738	1738	1738	1738	0
329	20231023	135600	115073287	1738	1738	1738	1738	0
330	20231023	135500	115073287	1738	1753	1753	1738	300
331	20231023	135400	114551872	1739	1739	1739	1739	73
332	20231023	135300	114424925	1739	1739	1739	1739	40
333	20231023	135200	114355365	1740	1741	1741	1740	157
334	20231023	135100	114082184	1754	1754	1754	1754	0
335	20231023	135000	114082184	1754	1754	1754	1754	0
336	20231023	134900	114082184	1754	1754	1754	1754	1
337	20231023	134800	114080430	1739	1745	1745	1739	2029
338	20231023	134700	110548777	1745	1754	1754	1745	1951
339	20231023	134600	107141111	1753	1753	1753	1753	334
340	20231023	134500	106555609	1754	1754	1754	1754	1
341	20231023	134400	106553855	1750	1750	1750	1750	400
342	20231023	134300	105853855	1754	1754	1754	1754	1
343	20231023	134200	105852101	1749	1749	1749	1749	0
344	20231023	134100	105852101	1749	1750	1750	1749	122
345	20231023	134000	105638705	1750	1750	1750	1750	167
346	20231023	133900	105346455	1755	1755	1755	1755	0
347	20231023	133800	105346455	1755	1755	1755	1755	0
348	20231023	133700	105346455	1755	1755	1755	1755	1
349	20231023	133600	105344700	1755	1755	1755	1755	0
350	20231023	133500	105344700	1755	1755	1755	1755	0
351	20231023	133400	105344700	1755	1755	1755	1755	0
352	20231023	133300	105344700	1755	1754	1755	1750	342
353	20231023	133200	104745493	1755	1755	1755	1755	100
354	20231023	133100	104569993	1755	1755	1755	1755	1
355	20231023	133000	104568238	1755	1755	1755	1755	0
356	20231023	132900	104568238	1755	1755	1755	1755	1
357	20231023	132800	104566483	1755	1755	1755	1755	1
358	20231023	132700	104564728	1755	1755	1755	1755	0
359	20231023	132600	104564728	1755	1755	1755	1755	143
360	20231023	132500	104313763	1754	1753	1755	1753	97
361	20231023	132400	104143640	1753	1753	1753	1753	450
362	20231023	132300	103354790	1753	1753	1753	1753	0
363	20231023	132200	103354790	1753	1753	1753	1753	492
364	20231023	132100	102492314	1755	1755	1755	1755	0
365	20231023	132000	102492314	1755	1755	1755	1755	57
366	20231023	131900	102392279	1753	1755	1755	1753	44
367	20231023	131800	102315145	1754	1754	1754	1754	656
368	20231023	131700	101164521	1754	1754	1754	1754	0
369	20231023	131600	101164521	1754	1754	1754	1754	540
370	20231023	131500	100217361	1754	1754	1754	1754	0
371	20231023	131400	100217361	1754	1754	1754	1754	0
372	20231023	131300	100217361	1754	1754	1754	1754	1
373	20231023	131200	100215607	1754	1754	1754	1754	0
374	20231023	131100	100215607	1754	1755	1755	1754	168
375	20231023	131000	99920845	1755	1755	1755	1755	114
376	20231023	130900	99720775	1754	1755	1755	1754	217
377	20231023	130800	99340140	1754	1755	1755	1754	442
378	20231023	130700	98564830	1755	1755	1755	1755	1
379	20231023	130600	98563075	1755	1755	1755	1755	0
380	20231023	130500	98563075	1755	1755	1755	1755	0
381	20231023	130400	98563075	1755	1755	1755	1755	5
382	20231023	130300	98554300	1755	1755	1755	1755	23
383	20231023	130200	98513935	1756	1756	1756	1756	5
384	20231023	130100	98505155	1756	1756	1756	1756	1
385	20231023	130000	98503399	1756	1756	1756	1756	0
386	20231023	125900	98503399	1756	1756	1756	1756	0
387	20231023	125800	98503399	1756	1756	1756	1756	0
388	20231023	125700	98503399	1756	1756	1756	1755	314
389	20231023	125600	97952315	1755	1755	1755	1755	0
390	20231023	125500	97952315	1755	1755	1755	1755	0
391	20231023	125400	97952315	1755	1755	1755	1755	400
392	20231023	125300	97250315	1755	1755	1755	1755	0
393	20231023	125200	97250315	1755	1755	1755	1755	400
394	20231023	125100	96548315	1758	1758	1758	1758	0
395	20231023	125000	96548315	1758	1758	1758	1758	0
396	20231023	124900	96548315	1758	1758	1758	1758	0
397	20231023	124800	96548315	1758	1758	1758	1758	256
398	20231023	124700	96098267	1758	1758	1758	1758	0
399	20231023	124600	96098267	1758	1758	1758	1758	0
400	20231023	124500	96098267	1758	1758	1758	1758	0
401	20231023	124400	96098267	1758	1758	1758	1758	28
402	20231023	124300	96049043	1758	1758	1758	1758	10
403	20231023	124200	96031463	1753	1755	1755	1753	451
404	20231023	124100	95240833	1758	1753	1758	1753	207
405	20231023	124000	94877840	1753	1753	1753	1753	112
406	20231023	123900	94681504	1754	1754	1754	1754	50
407	20231023	123800	94593804	1750	1750	1750	1750	551
408	20231023	123700	93629554	1750	1750	1750	1750	2
409	20231023	123600	93626054	1754	1754	1754	1754	93
410	20231023	123500	93462932	1754	1754	1754	1754	0
411	20231023	123400	93462932	1754	1754	1754	1754	72
412	20231023	123300	93336644	1754	1754	1754	1754	0
413	20231023	123200	93336644	1754	1754	1754	1754	0
414	20231023	123100	93336644	1754	1754	1754	1754	15
415	20231023	123000	93310334	1754	1754	1754	1754	63
416	20231023	122900	93199832	1748	1748	1748	1748	0
417	20231023	122800	93199832	1748	1748	1748	1748	233
418	20231023	122700	92792548	1749	1750	1750	1749	139
419	20231023	122600	92549363	1750	1750	1750	1750	0
420	20231023	122500	92549363	1750	1750	1750	1750	0
421	20231023	122400	92549363	1750	1750	1750	1750	0
422	20231023	122300	92549363	1750	1750	1750	1750	5
423	20231023	122200	92540613	1754	1754	1754	1754	0
424	20231023	122100	92540613	1754	1754	1754	1754	0
425	20231023	122000	92540613	1754	1754	1754	1754	0
426	20231023	121900	92540613	1754	1754	1754	1754	0
427	20231023	121800	92540613	1754	1754	1754	1754	0
428	20231023	121700	92540613	1754	1754	1754	1754	0
429	20231023	121600	92540613	1754	1754	1754	1754	0
430	20231023	121500	92540613	1754	1754	1754	1754	1
431	20231023	121400	92538859	1750	1750	1750	1750	554
432	20231023	121300	91569359	1750	1750	1750	1750	0
433	20231023	121200	91569359	1750	1750	1750	1750	0
434	20231023	121100	91569359	1750	1750	1750	1750	0
435	20231023	121000	91569359	1750	1750	1750	1750	0
436	20231023	120900	91569359	1750	1750	1750	1750	0
437	20231023	120800	91569359	1750	1750	1750	1750	0
438	20231023	120700	91569359	1750	1750	1750	1750	0
439	20231023	120600	91569359	1750	1750	1750	1750	311
440	20231023	120500	91025109	1754	1754	1754	1754	0
441	20231023	120400	91025109	1754	1754	1754	1754	0
442	20231023	120300	91025109	1754	1754	1754	1754	0
443	20231023	120200	91025109	1754	1754	1754	1754	0
444	20231023	120100	91025109	1754	1754	1754	1754	0
445	20231023	120000	91025109	1754	1754	1754	1754	0
446	20231023	115900	91025109	1754	1754	1754	1754	0
447	20231023	115800	91025109	1754	1754	1754	1754	0
448	20231023	115700	91025109	1754	1754	1754	1754	0
449	20231023	115600	91025109	1754	1754	1754	1754	55
450	20231023	115500	90928639	1754	1749	1754	1748	1394
451	20231023	115400	88490858	1750	1751	1751	1750	1373
452	20231023	115300	86087141	1755	1755	1755	1755	0
453	20231023	115200	86087141	1755	1755	1755	1755	42
454	20231023	115100	86013431	1755	1755	1755	1755	0
455	20231023	115000	86013431	1755	1755	1755	1755	0
456	20231023	114900	86013431	1755	1755	1755	1755	0
457	20231023	114800	86013431	1755	1755	1755	1755	0
458	20231023	114700	86013431	1755	1755	1755	1755	1
459	20231023	114600	86011676	1752	1752	1752	1752	0
460	20231023	114500	86011676	1752	1752	1752	1752	69
461	20231023	114400	85890788	1753	1753	1753	1753	0
462	20231023	114300	85890788	1753	1753	1753	1753	0
463	20231023	114200	85890788	1753	1753	1753	1753	0
464	20231023	114100	85890788	1753	1753	1753	1753	0
465	20231023	114000	85890788	1753	1753	1753	1753	0
466	20231023	113900	85890788	1753	1753	1753	1753	835
467	20231023	113800	84427033	1753	1753	1753	1753	0
468	20231023	113700	84427033	1753	1753	1753	1753	1
469	20231023	113600	84425280	1753	1753	1753	1753	0
470	20231023	113500	84425280	1753	1753	1753	1753	2
471	20231023	113400	84421774	1753	1753	1753	1753	7
472	20231023	113300	84409503	1753	1753	1753	1753	0
473	20231023	113200	84409503	1753	1753	1753	1753	0
474	20231023	113100	84409503	1753	1753	1753	1753	0
475	20231023	113000	84409503	1753	1753	1753	1753	0
476	20231023	112900	84409503	1753	1753	1753	1753	62
477	20231023	112800	84300817	1759	1755	1759	1755	655
478	20231023	112700	83149488	1753	1753	1753	1753	0
479	20231023	112600	83149488	1753	1753	1753	1753	0
480	20231023	112500	83149488	1753	1753	1753	1753	0
481	20231023	112400	83149488	1753	1753	1753	1753	171
482	20231023	112300	82849725	1757	1757	1757	1757	88
483	20231023	112200	82695109	1752	1752	1752	1752	0
484	20231023	112100	82695109	1752	1752	1752	1752	0
485	20231023	112000	82695109	1752	1752	1752	1752	94
486	20231023	111900	82530421	1752	1752	1752	1752	26
487	20231023	111800	82484869	1752	1752	1752	1752	180
488	20231023	111700	82169509	1752	1752	1752	1752	40
489	20231023	111600	82099429	1753	1756	1756	1753	1619
490	20231023	111500	79258408	1755	1757	1757	1755	46
491	20231023	111400	79177655	1760	1759	1760	1759	42
492	20231023	111300	79103773	1759	1759	1759	1759	58
493	20231023	111200	79001751	1760	1760	1760	1760	2
494	20231023	111100	78998231	1760	1760	1760	1760	1
495	20231023	111000	78996471	1761	1761	1761	1761	0
496	20231023	110900	78996471	1761	1761	1761	1761	0
497	20231023	110800	78996471	1761	1761	1761	1761	0
498	20231023	110700	78996471	1761	1761	1761	1761	2
499	20231023	110600	78992949	1756	1756	1756	1756	0
500	20231023	110500	78992949	1756	1761	1761	1756	129
501	20231023	110400	78766325	1762	1762	1762	1762	0
502	20231023	110300	78766325	1762	1762	1762	1762	0
503	20231023	110200	78766325	1762	1762	1762	1762	0
504	20231023	110100	78766325	1762	1762	1762	1762	0
505	20231023	110000	78766325	1762	1762	1762	1762	28
506	20231023	105900	78716989	1762	1762	1762	1762	0
507	20231023	105800	78716989	1762	1762	1762	1762	1
508	20231023	105700	78715227	1756	1756	1756	1756	0
509	20231023	105600	78715227	1756	1758	1758	1756	54
510	20231023	105500	78620335	1762	1762	1762	1762	0
511	20231023	105400	78620335	1762	1762	1762	1762	1
512	20231023	105300	78618573	1757	1757	1757	1757	0
513	20231023	105200	78618573	1757	1757	1757	1757	0
514	20231023	105100	78618573	1757	1757	1757	1757	24
515	20231023	105000	78576405	1762	1762	1762	1762	0
516	20231023	104900	78576405	1762	1762	1762	1762	0
517	20231023	104800	78576405	1762	1762	1762	1762	0
518	20231023	104700	78576405	1762	1762	1762	1762	0
519	20231023	104600	78576405	1762	1762	1762	1762	0
520	20231023	104500	78576405	1762	1762	1762	1762	0
521	20231023	104400	78576405	1762	1763	1763	1762	228
522	20231023	104300	78174640	1756	1764	1764	1756	1033
523	20231023	104200	76359418	1764	1764	1764	1764	70
524	20231023	104100	76235938	1764	1764	1764	1764	25
525	20231023	104000	76191838	1765	1765	1765	1765	0
526	20231023	103900	76191838	1765	1765	1765	1765	100
527	20231023	103800	76015338	1765	1765	1765	1765	3
528	20231023	103700	76010043	1766	1766	1766	1766	0
529	20231023	103600	76010043	1766	1766	1766	1766	42
530	20231023	103500	75935871	1766	1766	1766	1766	0
531	20231023	103400	75935871	1766	1766	1766	1766	0
532	20231023	103300	75935871	1766	1766	1766	1766	6
533	20231023	103200	75925275	1767	1767	1767	1767	0
534	20231023	103100	75925275	1767	1766	1767	1766	197
535	20231023	103000	75577356	1768	1768	1768	1768	0
536	20231023	102900	75577356	1768	1768	1768	1768	0
537	20231023	102800	75577356	1768	1768	1768	1768	0
538	20231023	102700	75577356	1768	1768	1768	1768	0
539	20231023	102600	75577356	1768	1768	1768	1768	0
540	20231023	102500	75577356	1768	1768	1768	1768	0
541	20231023	102400	75577356	1768	1768	1768	1768	0
542	20231023	102300	75577356	1768	1765	1768	1757	1460
543	20231023	102200	72999725	1768	1768	1768	1768	0
544	20231023	102100	72999725	1768	1768	1768	1768	1300
545	20231023	102000	70701325	1765	1765	1765	1765	0
546	20231023	101900	70701325	1765	1765	1765	1765	0
547	20231023	101800	70701325	1765	1765	1765	1765	1
548	20231023	101700	70699560	1767	1767	1767	1767	0
549	20231023	101600	70699560	1767	1767	1767	1767	0
550	20231023	101500	70699560	1767	1766	1767	1766	500
551	20231023	101400	69816136	1766	1766	1766	1766	2
552	20231023	101300	69812604	1765	1766	1766	1765	327
553	20231023	101200	69235227	1767	1767	1767	1767	2
554	20231023	101100	69231693	1767	1767	1767	1767	500
555	20231023	101000	68348193	1766	1766	1766	1766	0
556	20231023	100900	68348193	1766	1766	1766	1766	0
557	20231023	100800	68348193	1766	1766	1766	1766	0
558	20231023	100700	68348193	1766	1766	1766	1766	60
559	20231023	100600	68242233	1767	1767	1767	1767	0
560	20231023	100500	68242233	1767	1767	1767	1767	30
561	20231023	100400	68189223	1767	1765	1767	1765	3450
562	20231023	100300	62094406	1765	1765	1765	1765	0
563	20231023	100200	62094406	1765	1765	1765	1765	0
564	20231023	100100	62094406	1765	1765	1765	1765	0
565	20231023	100000	62094406	1765	1764	1765	1764	41
566	20231023	095900	62022066	1766	1766	1766	1766	1
567	20231023	095800	62020300	1766	1766	1766	1766	42
568	20231023	095700	61946128	1766	1766	1766	1766	783
569	20231023	095600	60563350	1766	1766	1766	1766	0
570	20231023	095500	60563350	1766	1766	1766	1766	0
571	20231023	095400	60563350	1766	1766	1766	1766	142
572	20231023	095300	60312578	1766	1766	1766	1766	2
573	20231023	095200	60309046	1766	1766	1766	1766	0
574	20231023	095100	60309046	1766	1766	1766	1766	5
575	20231023	095000	60300216	1766	1766	1766	1766	0
576	20231023	094900	60300216	1766	1766	1766	1766	0
577	20231023	094800	60300216	1766	1766	1766	1766	243
578	20231023	094700	59871078	1766	1766	1766	1766	1000
579	20231023	094600	58105078	1766	1765	1766	1763	22
580	20231023	094500	58066282	1766	1766	1766	1766	0
581	20231023	094400	58066282	1766	1766	1766	1766	0
582	20231023	094300	58066282	1766	1766	1766	1766	0
583	20231023	094200	58066282	1766	1766	1766	1766	51
584	20231023	094100	57976216	1766	1766	1766	1766	283
585	20231023	094000	57476438	1766	1766	1766	1766	0
586	20231023	093900	57476438	1766	1766	1766	1766	1
587	20231023	093800	57474672	1765	1765	1765	1765	10
588	20231023	093700	57457022	1767	1765	1767	1765	585
589	20231023	093600	56424238	1765	1765	1765	1765	1013
590	20231023	093500	54636293	1760	1760	1760	1760	2
591	20231023	093400	54632773	1766	1766	1766	1766	7
592	20231023	093300	54620411	1767	1767	1767	1767	0
593	20231023	093200	54620411	1767	1767	1767	1767	0
594	20231023	093100	54620411	1767	1760	1767	1760	718
595	20231023	093000	53356171	1760	1755	1760	1755	953
596	20231023	092900	51681597	1753	1755	1757	1753	10273
597	20231023	092800	33654256	1755	1755	1755	1755	0
598	20231023	092700	33654256	1755	1755	1755	1755	117
599	20231023	092600	33448921	1749	1753	1755	1749	1280
600	20231023	092500	31207193	1753	1748	1753	1748	53
601	20231023	092400	31114384	1753	1749	1753	1749	40
602	20231023	092300	31044344	1746	1750	1753	1746	1465
603	20231023	092200	28477117	1750	1750	1750	1750	30
604	20231023	092100	28424617	1748	1749	1749	1748	51
605	20231023	092000	28335465	1749	1747	1750	1747	1350
606	20231023	091900	25974531	1741	1741	1741	1741	0
607	20231023	091800	25974531	1741	1741	1741	1741	244
608	20231023	091700	25549727	1742	1745	1745	1742	405
609	20231023	091600	24844042	1750	1749	1750	1746	219
610	20231023	091500	24461335	1750	1750	1750	1750	4
611	20231023	091400	24454335	1750	1752	1752	1750	11
612	20231023	091300	24435065	1749	1748	1749	1748	1000
613	20231023	091200	22686765	1752	1747	1752	1738	918
614	20231023	091100	21089019	1751	1751	1751	1751	1
615	20231023	091000	21087268	1750	1744	1750	1744	1432
616	20231023	090900	18584325	1746	1746	1746	1746	0
617	20231023	090800	18584325	1746	1745	1746	1745	268
618	20231023	090700	18116544	1744	1743	1744	1743	855
619	20231023	090600	16625444	1744	1744	1744	1744	14
620	20231023	090500	16601028	1749	1746	1749	1742	882
621	20231023	090400	15060211	1742	1742	1745	1742	66
622	20231023	090300	14945062	1745	1745	1745	1744	126
623	20231023	090200	14725206	1745	1744	1746	1744	362
624	20231023	090100	14093529	1744	1743	1744	1740	350
625	20231023	090000	13483627	1741	1744	1744	1741	5394