KissMeData/317240/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204100	706442836	1512	1512	1512	1512	4180
3	20231025	204000	706442836	1512	1512	1512	1512	0
4	20231025	203900	706442836	1512	1512	1512	1512	0
5	20231025	203800	706442836	1512	1512	1512	1512	0
6	20231025	203700	706442836	1512	1512	1512	1512	0
7	20231025	203600	706442836	1512	1512	1512	1512	0
8	20231025	203500	706442836	1512	1512	1512	1512	0
9	20231025	203400	706442836	1512	1512	1512	1512	0
10	20231025	203300	706442836	1512	1512	1512	1512	0
11	20231025	203200	706442836	1512	1512	1512	1512	0
12	20231025	203100	706442836	1512	1512	1512	1512	0
13	20231025	203000	706442836	1512	1512	1512	1512	0
14	20231025	202900	706442836	1512	1512	1512	1512	0
15	20231025	202800	706442836	1512	1512	1512	1512	0
16	20231025	202700	706442836	1512	1512	1512	1512	0
17	20231025	202600	706442836	1512	1512	1512	1512	0
18	20231025	202500	706442836	1512	1512	1512	1512	0
19	20231025	202400	706442836	1512	1512	1512	1512	0
20	20231025	202300	706442836	1512	1512	1512	1512	0
21	20231025	202200	706442836	1512	1512	1512	1512	0
22	20231025	202100	706442836	1512	1512	1512	1512	0
23	20231025	202000	706442836	1512	1512	1512	1512	0
24	20231025	201900	706442836	1512	1512	1512	1512	0
25	20231025	201800	706442836	1512	1512	1512	1512	0
26	20231025	201700	706442836	1512	1512	1512	1512	0
27	20231025	201600	706442836	1512	1512	1512	1512	0
28	20231025	201500	706442836	1512	1512	1512	1512	0
29	20231025	201400	706442836	1512	1512	1512	1512	0
30	20231025	201300	706442836	1512	1512	1512	1512	0
31	20231025	201200	706442836	1512	1512	1512	1512	0
32	20231025	201100	706442836	1512	1512	1512	1512	4180
33	20231025	201000	706442836	1512	1512	1512	1512	0
34	20231025	200900	706442836	1512	1512	1512	1512	0
35	20231025	200800	706442836	1512	1512	1512	1512	0
36	20231025	200700	706442836	1512	1512	1512	1512	0
37	20231025	200600	706442836	1512	1512	1512	1512	0
38	20231025	200500	706442836	1512	1512	1512	1512	0
39	20231025	200400	706442836	1512	1512	1512	1512	0
40	20231025	200300	706442836	1512	1512	1512	1512	0
41	20231025	200200	706442836	1512	1512	1512	1512	0
42	20231025	200100	706442836	1512	1512	1512	1512	0
43	20231025	200000	706442836	1512	1512	1512	1512	0
44	20231025	195900	706442836	1512	1512	1512	1512	0
45	20231025	195800	706442836	1512	1512	1512	1512	0
46	20231025	195700	706442836	1512	1512	1512	1512	0
47	20231025	195600	706442836	1512	1512	1512	1512	0
48	20231025	195500	706442836	1512	1512	1512	1512	0
49	20231025	195400	706442836	1512	1512	1512	1512	0
50	20231025	195300	706442836	1512	1512	1512	1512	0
51	20231025	195200	706442836	1512	1512	1512	1512	0
52	20231025	195100	706442836	1512	1512	1512	1512	0
53	20231025	195000	706442836	1512	1512	1512	1512	0
54	20231025	194900	706442836	1512	1512	1512	1512	0
55	20231025	194800	706442836	1512	1512	1512	1512	0
56	20231025	194700	706442836	1512	1512	1512	1512	0
57	20231025	194600	706442836	1512	1512	1512	1512	0
58	20231025	194500	706442836	1512	1512	1512	1512	0
59	20231025	194400	706442836	1512	1512	1512	1512	0
60	20231025	194300	706442836	1512	1512	1512	1512	0
61	20231025	194200	706442836	1512	1512	1512	1512	0
62	20231025	194100	706442836	1512	1512	1512	1512	4180
63	20231025	194000	706442836	1512	1512	1512	1512	0
64	20231025	193900	706442836	1512	1512	1512	1512	0
65	20231025	193800	706442836	1512	1512	1512	1512	0
66	20231025	193700	706442836	1512	1512	1512	1512	0
67	20231025	193600	706442836	1512	1512	1512	1512	0
68	20231025	193500	706442836	1512	1512	1512	1512	0
69	20231025	193400	706442836	1512	1512	1512	1512	0
70	20231025	193300	706442836	1512	1512	1512	1512	0
71	20231025	193200	706442836	1512	1512	1512	1512	0
72	20231025	193100	706442836	1512	1512	1512	1512	0
73	20231025	193000	706442836	1512	1512	1512	1512	0
74	20231025	192900	706442836	1512	1512	1512	1512	0
75	20231025	192800	706442836	1512	1512	1512	1512	0
76	20231025	192700	706442836	1512	1512	1512	1512	0
77	20231025	192600	706442836	1512	1512	1512	1512	0
78	20231025	192500	706442836	1512	1512	1512	1512	0
79	20231025	192400	706442836	1512	1512	1512	1512	0
80	20231025	192300	706442836	1512	1512	1512	1512	0
81	20231025	192200	706442836	1512	1512	1512	1512	0
82	20231025	192100	706442836	1512	1512	1512	1512	0
83	20231025	192000	706442836	1512	1512	1512	1512	0
84	20231025	191900	706442836	1512	1512	1512	1512	0
85	20231025	191800	706442836	1512	1512	1512	1512	0
86	20231025	191700	706442836	1512	1512	1512	1512	0
87	20231025	191600	706442836	1512	1512	1512	1512	0
88	20231025	191500	706442836	1512	1512	1512	1512	0
89	20231025	191400	706442836	1512	1512	1512	1512	0
90	20231025	191300	706442836	1512	1512	1512	1512	0
91	20231025	191200	706442836	1512	1512	1512	1512	0
92	20231025	191100	706442836	1512	1512	1512	1512	4180
93	20231025	191000	706442836	1512	1512	1512	1512	0
94	20231025	190900	706442836	1512	1512	1512	1512	0
95	20231025	190800	706442836	1512	1512	1512	1512	0
96	20231025	190700	706442836	1512	1512	1512	1512	0
97	20231025	190600	706442836	1512	1512	1512	1512	0
98	20231025	190500	706442836	1512	1512	1512	1512	0
99	20231025	190400	706442836	1512	1512	1512	1512	0
100	20231025	190300	706442836	1512	1512	1512	1512	0
101	20231025	190200	706442836	1512	1512	1512	1512	0
102	20231025	190100	706442836	1512	1512	1512	1512	0
103	20231025	190000	706442836	1512	1512	1512	1512	0
104	20231025	185900	706442836	1512	1512	1512	1512	0
105	20231025	185800	706442836	1512	1512	1512	1512	0
106	20231025	185700	706442836	1512	1512	1512	1512	0
107	20231025	185600	706442836	1512	1512	1512	1512	0
108	20231025	185500	706442836	1512	1512	1512	1512	0
109	20231025	185400	706442836	1512	1512	1512	1512	0
110	20231025	185300	706442836	1512	1512	1512	1512	0
111	20231025	185200	706442836	1512	1512	1512	1512	0
112	20231025	185100	706442836	1512	1512	1512	1512	0
113	20231025	185000	706442836	1512	1512	1512	1512	0
114	20231025	184900	706442836	1512	1512	1512	1512	0
115	20231025	184800	706442836	1512	1512	1512	1512	0
116	20231025	184700	706442836	1512	1512	1512	1512	0
117	20231025	184600	706442836	1512	1512	1512	1512	0
118	20231025	184500	706442836	1512	1512	1512	1512	0
119	20231025	184400	706442836	1512	1512	1512	1512	0
120	20231025	184300	706442836	1512	1512	1512	1512	0
121	20231025	184200	706442836	1512	1512	1512	1512	0
122	20231025	184100	706442836	1512	1512	1512	1512	4180
123	20231025	184000	706442836	1512	1512	1512	1512	0
124	20231025	183900	706442836	1512	1512	1512	1512	0
125	20231025	183800	706442836	1512	1512	1512	1512	0
126	20231025	183700	706442836	1512	1512	1512	1512	0
127	20231025	183600	706442836	1512	1512	1512	1512	0
128	20231025	183500	706442836	1512	1512	1512	1512	0
129	20231025	183400	706442836	1512	1512	1512	1512	0
130	20231025	183300	706442836	1512	1512	1512	1512	0
131	20231025	183200	706442836	1512	1512	1512	1512	0
132	20231025	183100	706442836	1512	1512	1512	1512	0
133	20231025	183000	706442836	1512	1512	1512	1512	0
134	20231025	182900	706442836	1512	1512	1512	1512	0
135	20231025	182800	706442836	1512	1512	1512	1512	0
136	20231025	182700	706442836	1512	1512	1512	1512	0
137	20231025	182600	706442836	1512	1512	1512	1512	0
138	20231025	182500	706442836	1512	1512	1512	1512	0
139	20231025	182400	706442836	1512	1512	1512	1512	0
140	20231025	182300	706442836	1512	1512	1512	1512	0
141	20231025	182200	706442836	1512	1512	1512	1512	0
142	20231025	182100	706442836	1512	1512	1512	1512	0
143	20231025	182000	706442836	1512	1512	1512	1512	0
144	20231025	181900	706442836	1512	1512	1512	1512	0
145	20231025	181800	706442836	1512	1512	1512	1512	0
146	20231025	181700	706442836	1512	1512	1512	1512	0
147	20231025	181600	706442836	1512	1512	1512	1512	0
148	20231025	181500	706442836	1512	1512	1512	1512	0
149	20231025	181400	706442836	1512	1512	1512	1512	0
150	20231025	181300	706442836	1512	1512	1512	1512	0
151	20231025	181200	706442836	1512	1512	1512	1512	0
152	20231025	181100	706442836	1512	1512	1512	1512	4180
153	20231025	181000	706442836	1512	1512	1512	1512	0
154	20231025	180900	706442836	1512	1512	1512	1512	0
155	20231025	180800	706442836	1512	1512	1512	1512	0
156	20231025	180700	706442836	1512	1512	1512	1512	0
157	20231025	180600	706442836	1512	1512	1512	1512	0
158	20231025	180500	706442836	1512	1512	1512	1512	0
159	20231025	180400	706442836	1512	1512	1512	1512	0
160	20231025	180300	706442836	1512	1512	1512	1512	0
161	20231025	180200	706442836	1512	1512	1512	1512	0
162	20231025	180100	706442836	1512	1512	1512	1512	0
163	20231025	180000	706442836	1512	1512	1512	1512	0
164	20231025	175900	706442836	1512	1512	1512	1512	0
165	20231025	175800	706442836	1512	1512	1512	1512	0
166	20231025	175700	706442836	1512	1512	1512	1512	0
167	20231025	175600	706442836	1512	1512	1512	1512	0
168	20231025	175500	706442836	1512	1512	1512	1512	0
169	20231025	175400	706442836	1512	1512	1512	1512	0
170	20231025	175300	706442836	1512	1512	1512	1512	0
171	20231025	175200	706442836	1512	1512	1512	1512	0
172	20231025	175100	706442836	1512	1512	1512	1512	0
173	20231025	175000	706442836	1512	1512	1512	1512	0
174	20231025	174900	706442836	1512	1512	1512	1512	0
175	20231025	174800	706442836	1512	1512	1512	1512	0
176	20231025	174700	706442836	1512	1512	1512	1512	0
177	20231025	174600	706442836	1512	1512	1512	1512	0
178	20231025	174500	706442836	1512	1512	1512	1512	0
179	20231025	174400	706442836	1512	1512	1512	1512	0
180	20231025	174300	706442836	1512	1512	1512	1512	0
181	20231025	174200	706442836	1512	1512	1512	1512	0
182	20231025	174100	706442836	1512	1512	1512	1512	4180
183	20231025	174000	706442836	1512	1512	1512	1512	0
184	20231025	173900	706442836	1512	1512	1512	1512	0
185	20231025	173800	706442836	1512	1512	1512	1512	0
186	20231025	173700	706442836	1512	1512	1512	1512	0
187	20231025	173600	706442836	1512	1512	1512	1512	0
188	20231025	173500	706442836	1512	1512	1512	1512	0
189	20231025	173400	706442836	1512	1512	1512	1512	0
190	20231025	173300	706442836	1512	1512	1512	1512	0
191	20231025	173200	706442836	1512	1512	1512	1512	0
192	20231025	173100	706442836	1512	1512	1512	1512	0
193	20231025	173000	706442836	1512	1512	1512	1512	0
194	20231025	172900	706442836	1512	1512	1512	1512	0
195	20231025	172800	706442836	1512	1512	1512	1512	0
196	20231025	172700	706442836	1512	1512	1512	1512	0
197	20231025	172600	706442836	1512	1512	1512	1512	0
198	20231025	172500	706442836	1512	1512	1512	1512	0
199	20231025	172400	706442836	1512	1512	1512	1512	0
200	20231025	172300	706442836	1512	1512	1512	1512	0
201	20231025	172200	706442836	1512	1512	1512	1512	0
202	20231025	172100	706442836	1512	1512	1512	1512	0
203	20231025	172000	706442836	1512	1512	1512	1512	0
204	20231025	171900	706442836	1512	1512	1512	1512	0
205	20231025	171800	706442836	1512	1512	1512	1512	0
206	20231025	171700	706442836	1512	1512	1512	1512	0
207	20231025	171600	706442836	1512	1512	1512	1512	0
208	20231025	171500	706442836	1512	1512	1512	1512	0
209	20231025	171400	706442836	1512	1512	1512	1512	0
210	20231025	171300	706442836	1512	1512	1512	1512	0
211	20231025	171200	706442836	1512	1512	1512	1512	0
212	20231025	171100	706442836	1512	1512	1512	1512	4180
213	20231025	171000	706442836	1512	1512	1512	1512	0
214	20231025	170900	706442836	1512	1512	1512	1512	0
215	20231025	170800	706442836	1512	1512	1512	1512	0
216	20231025	170700	706442836	1512	1512	1512	1512	0
217	20231025	170600	706442836	1512	1512	1512	1512	0
218	20231025	170500	706442836	1512	1512	1512	1512	0
219	20231025	170400	706442836	1512	1512	1512	1512	0
220	20231025	170300	706442836	1512	1512	1512	1512	0
221	20231025	170200	706442836	1512	1512	1512	1512	0
222	20231025	170100	706442836	1512	1512	1512	1512	0
223	20231025	170000	706442836	1512	1512	1512	1512	0
224	20231025	165900	706442836	1512	1512	1512	1512	0
225	20231025	165800	706442836	1512	1512	1512	1512	0
226	20231025	165700	706442836	1512	1512	1512	1512	0
227	20231025	165600	706442836	1512	1512	1512	1512	0
228	20231025	165500	706442836	1512	1512	1512	1512	0
229	20231025	165400	706442836	1512	1512	1512	1512	0
230	20231025	165300	706442836	1512	1512	1512	1512	0
231	20231025	165200	706442836	1512	1512	1512	1512	0
232	20231025	165100	706442836	1512	1512	1512	1512	0
233	20231025	165000	706442836	1512	1512	1512	1512	0
234	20231025	164900	706442836	1512	1512	1512	1512	0
235	20231025	164800	706442836	1512	1512	1512	1512	0
236	20231025	164700	706442836	1512	1512	1512	1512	0
237	20231025	164600	706442836	1512	1512	1512	1512	0
238	20231025	164500	706442836	1512	1512	1512	1512	0
239	20231025	164400	706442836	1512	1512	1512	1512	0
240	20231025	164300	706442836	1512	1512	1512	1512	0
241	20231025	164200	706442836	1512	1512	1512	1512	0
242	20231025	164100	706442836	1512	1512	1512	1512	4180
243	20231025	164000	706442836	1512	1512	1512	1512	0
244	20231025	163900	706442836	1512	1512	1512	1512	0
245	20231025	163800	706442836	1512	1512	1512	1512	0
246	20231025	163700	706442836	1512	1512	1512	1512	0
247	20231025	163600	706442836	1512	1512	1512	1512	0
248	20231025	163500	706442836	1512	1512	1512	1512	0
249	20231025	163400	706442836	1512	1512	1512	1512	0
250	20231025	163300	706442836	1512	1512	1512	1512	0
251	20231025	163200	706442836	1512	1512	1512	1512	0
252	20231025	163100	706442836	1512	1512	1512	1512	0
253	20231025	163000	706442836	1512	1512	1512	1512	0
254	20231025	162900	706442836	1512	1512	1512	1512	0
255	20231025	162800	706442836	1512	1512	1512	1512	0
256	20231025	162700	706442836	1512	1512	1512	1512	0
257	20231025	162600	706442836	1512	1512	1512	1512	0
258	20231025	162500	706442836	1512	1512	1512	1512	0
259	20231025	162400	706442836	1512	1512	1512	1512	0
260	20231025	162300	706442836	1512	1512	1512	1512	0
261	20231025	162200	706442836	1512	1512	1512	1512	0
262	20231025	162100	706442836	1512	1512	1512	1512	0
263	20231025	162000	706442836	1512	1512	1512	1512	0
264	20231025	161900	706442836	1512	1512	1512	1512	0
265	20231025	161800	706442836	1512	1512	1512	1512	0
266	20231025	161700	706442836	1512	1512	1512	1512	0
267	20231025	161600	706442836	1512	1512	1512	1512	0
268	20231025	161500	706442836	1512	1512	1512	1512	0
269	20231025	161400	706442836	1512	1512	1512	1512	0
270	20231025	161300	706442836	1512	1512	1512	1512	0
271	20231025	161200	706442836	1512	1512	1512	1512	0
272	20231025	161100	706442836	1512	1512	1512	1512	4180
273	20231025	161000	706442836	1512	1512	1512	1512	0
274	20231025	160900	706442836	1512	1512	1512	1512	0
275	20231025	160800	706442836	1512	1512	1512	1512	0
276	20231025	160700	706442836	1512	1512	1512	1512	0
277	20231025	160600	706442836	1512	1512	1512	1512	0
278	20231025	160500	706442836	1512	1512	1512	1512	0
279	20231025	160400	706442836	1512	1512	1512	1512	0
280	20231025	160300	706442836	1512	1512	1512	1512	0
281	20231025	160200	706442836	1512	1512	1512	1512	0
282	20231025	160100	706442836	1512	1512	1512	1512	0
283	20231025	160000	706442836	1512	1512	1512	1512	0
284	20231025	155900	706442836	1512	1512	1512	1512	0
285	20231025	155800	706442836	1512	1512	1512	1512	0
286	20231025	155700	706442836	1512	1512	1512	1512	0
287	20231025	155600	706442836	1512	1512	1512	1512	0
288	20231025	155500	706442836	1512	1512	1512	1512	0
289	20231025	155400	706442836	1512	1512	1512	1512	0
290	20231025	155300	706442836	1512	1512	1512	1512	0
291	20231025	155200	706442836	1512	1512	1512	1512	0
292	20231025	155100	706442836	1512	1512	1512	1512	0
293	20231025	155000	706442836	1512	1512	1512	1512	0
294	20231025	154900	706442836	1512	1512	1512	1512	0
295	20231025	154800	706442836	1512	1512	1512	1512	0
296	20231025	154700	706442836	1512	1512	1512	1512	0
297	20231025	154600	706442836	1512	1512	1512	1512	0
298	20231025	154500	706442836	1512	1512	1512	1512	0
299	20231025	154400	706442836	1512	1512	1512	1512	0
300	20231025	154300	706442836	1512	1512	1512	1512	0
301	20231025	154200	706442836	1512	1512	1512	1512	0
302	20231025	154100	706442836	1512	1512	1512	1512	4180
303	20231025	154000	706442836	1512	1512	1512	1512	0
304	20231025	153900	706442836	1512	1512	1512	1512	0
305	20231025	153800	706442836	1512	1512	1512	1512	0
306	20231025	153700	706442836	1512	1512	1512	1512	0
307	20231025	153600	706442836	1512	1512	1512	1512	0
308	20231025	153500	706442836	1512	1512	1512	1512	0
309	20231025	153400	706442836	1512	1512	1512	1512	0
310	20231025	153300	706442836	1512	1512	1512	1512	0
311	20231025	153200	706442836	1512	1512	1512	1512	0
312	20231025	153100	706442836	1512	1512	1512	1512	0
313	20231025	153000	706442836	1512	1512	1512	1512	4180
314	20231025	152900	700122676	1512	1512	1512	1512	0
315	20231025	152800	700122676	1512	1512	1512	1512	0
316	20231025	152700	700122676	1512	1512	1512	1512	0
317	20231025	152600	700122676	1512	1512	1512	1512	0
318	20231025	152500	700122676	1512	1512	1512	1512	0
319	20231025	152400	700122676	1512	1512	1512	1512	0
320	20231025	152300	700122676	1512	1512	1512	1512	0
321	20231025	152200	700122676	1512	1512	1512	1512	0
322	20231025	152100	700122676	1512	1512	1512	1512	0
323	20231025	152000	700122676	1512	1512	1512	1512	0
324	20231025	151900	700122676	1512	1513	1513	1512	4157
325	20231025	151800	693835401	1512	1512	1512	1512	0
326	20231025	151700	693835401	1512	1512	1513	1512	2435
327	20231025	151600	690152389	1512	1510	1512	1510	15359
328	20231025	151500	666938281	1509	1509	1509	1509	2000
329	20231025	151400	663920281	1510	1509	1510	1508	3315
330	20231025	151300	658919271	1510	1510	1510	1509	849
331	20231025	151200	657637293	1510	1510	1510	1510	1203
332	20231025	151100	655820763	1511	1511	1512	1511	3400
333	20231025	151000	650683362	1511	1511	1511	1511	745
334	20231025	150900	649557667	1511	1510	1512	1510	12067
335	20231025	150800	631329940	1509	1504	1510	1503	15396
336	20231025	150700	608140801	1505	1505	1505	1505	2030
337	20231025	150600	605085651	1506	1506	1506	1506	4245
338	20231025	150500	598692681	1507	1507	1507	1507	2060
339	20231025	150400	595588261	1508	1509	1509	1508	7694
340	20231025	150300	583980704	1509	1509	1510	1509	107
341	20231025	150200	583819220	1510	1509	1510	1509	781
342	20231025	150100	582640529	1510	1509	1510	1509	1300
343	20231025	150000	580678668	1510	1510	1510	1509	323
344	20231025	145900	580191099	1509	1510	1510	1509	4179
345	20231025	145800	573882970	1509	1510	1510	1509	656
346	20231025	145700	572892904	1509	1509	1510	1509	321
347	20231025	145600	572408355	1510	1510	1510	1509	537
348	20231025	145500	571597645	1509	1509	1510	1508	1512
349	20231025	145400	569315814	1508	1509	1510	1508	2640
350	20231025	145300	565332369	1510	1510	1510	1509	823
351	20231025	145200	564090300	1509	1510	1510	1509	1796
352	20231025	145100	561379601	1509	1509	1510	1509	323
353	20231025	145000	560892034	1510	1509	1510	1509	1002
354	20231025	144900	559379680	1510	1509	1510	1509	402
355	20231025	144800	558772838	1510	1499	1510	1498	40921
356	20231025	144700	497211070	1498	1498	1499	1497	2807
357	20231025	144600	493006074	1499	1498	1499	1496	1963
358	20231025	144500	490065028	1496	1498	1499	1495	422
359	20231025	144400	489433275	1495	1499	1499	1495	3250
360	20231025	144300	484571160	1496	1499	1499	1496	4028
361	20231025	144200	478535774	1496	1498	1499	1496	5524
362	20231025	144100	470258423	1496	1499	1499	1496	2791
363	20231025	144000	466077758	1496	1499	1499	1496	2837
364	20231025	143900	461828075	1496	1498	1499	1496	5517
365	20231025	143800	453563676	1496	1497	1498	1496	5324
366	20231025	143700	445591077	1498	1499	1499	1497	3182
367	20231025	143600	440824826	1498	1499	1499	1498	722
368	20231025	143500	439743009	1498	1499	1499	1498	322
369	20231025	143400	439260492	1498	1497	1500	1497	321
370	20231025	143300	438779538	1500	1498	1500	1497	7628
371	20231025	143200	427352619	1498	1497	1498	1497	3569
372	20231025	143100	422008467	1493	1492	1493	1492	5281
373	20231025	143000	414128264	1493	1492	1493	1492	9104
374	20231025	142900	400544092	1489	1489	1489	1489	0
375	20231025	142800	400544092	1489	1489	1489	1489	0
376	20231025	142700	400544092	1489	1489	1489	1489	0
377	20231025	142600	400544092	1489	1489	1489	1489	0
378	20231025	142500	400544092	1489	1489	1489	1489	0
379	20231025	142400	400544092	1489	1489	1489	1489	0
380	20231025	142300	400544092	1489	1489	1489	1489	0
381	20231025	142200	400544092	1489	1489	1489	1489	0
382	20231025	142100	400544092	1489	1489	1489	1489	0
383	20231025	142000	400544092	1489	1489	1489	1489	0
384	20231025	141900	400544092	1489	1489	1489	1489	0
385	20231025	141800	400544092	1489	1489	1489	1489	0
386	20231025	141700	400544092	1489	1489	1489	1489	132
387	20231025	141600	400347544	1489	1490	1490	1489	4000
388	20231025	141500	394389542	1492	1490	1492	1488	6586
389	20231025	141400	384580716	1490	1490	1490	1490	0
390	20231025	141300	384580716	1490	1492	1492	1490	3592
391	20231025	141200	379226542	1492	1493	1493	1492	6121
392	20231025	141100	370090839	1497	1497	1497	1497	0
393	20231025	141000	370090839	1497	1497	1497	1497	0
394	20231025	140900	370090839	1497	1497	1497	1497	0
395	20231025	140800	370090839	1497	1497	1497	1497	0
396	20231025	140700	370090839	1497	1497	1497	1497	132
397	20231025	140600	369893235	1497	1497	1497	1497	0
398	20231025	140500	369893235	1497	1497	1497	1497	0
399	20231025	140400	369893235	1497	1497	1497	1497	0
400	20231025	140300	369893235	1497	1497	1497	1497	200
401	20231025	140200	369593835	1497	1497	1497	1497	0
402	20231025	140100	369593835	1497	1493	1497	1493	8
403	20231025	140000	369581887	1493	1493	1497	1493	483
404	20231025	135900	368860044	1497	1497	1498	1492	3740
405	20231025	135800	363268878	1497	1491	1497	1490	3698
406	20231025	135700	357745059	1496	1492	1496	1491	3763
407	20231025	135600	352124576	1496	1496	1496	1492	4823
408	20231025	135500	344921361	1492	1496	1497	1491	2772
409	20231025	135400	340779856	1491	1491	1496	1491	323
410	20231025	135300	340297458	1496	1491	1496	1491	289
411	20231025	135200	339865986	1491	1493	1493	1491	4024
412	20231025	135100	333860190	1493	1493	1493	1493	0
413	20231025	135000	333860190	1493	1498	1498	1493	7586
414	20231025	134900	322523421	1498	1499	1499	1496	7295
415	20231025	134800	311601704	1497	1499	1499	1497	3969
416	20231025	134700	305656391	1497	1497	1499	1497	5920
417	20231025	134600	296789762	1497	1497	1498	1496	4459
418	20231025	134500	290115273	1497	1492	1497	1492	5532
419	20231025	134400	281848856	1495	1493	1495	1490	423
420	20231025	134300	281217931	1490	1497	1497	1490	4763
421	20231025	134200	274115199	1492	1497	1497	1492	2239
422	20231025	134100	270771880	1493	1498	1498	1493	329
423	20231025	134000	270279929	1493	1498	1498	1492	5122
424	20231025	133900	262632901	1498	1499	1499	1492	3696
425	20231025	133800	257106297	1492	1498	1499	1491	7507
426	20231025	133700	245887820	1498	1499	1499	1490	4130
427	20231025	133600	239718681	1499	1497	1499	1488	10339
428	20231025	133500	224241633	1488	1498	1498	1487	10439
429	20231025	133400	208640219	1488	1497	1498	1486	4322
430	20231025	133300	202169212	1486	1485	1498	1485	5421
431	20231025	133200	194058847	1493	1491	1493	1485	3692
432	20231025	133100	188551590	1485	1485	1491	1485	8333
433	20231025	133000	176140615	1489	1484	1489	1476	8494
434	20231025	132900	163545614	1476	1476	1476	1476	0
435	20231025	132800	163545614	1476	1485	1485	1476	2
436	20231025	132700	163542653	1476	1476	1476	1476	0
437	20231025	132600	163542653	1476	1476	1476	1476	0
438	20231025	132500	163542653	1476	1476	1476	1476	2518
439	20231025	132400	159826085	1475	1475	1476	1475	416
440	20231025	132300	159212484	1476	1479	1479	1476	7781
441	20231025	132200	147726669	1479	1479	1479	1479	0
442	20231025	132100	147726669	1479	1479	1479	1479	2
443	20231025	132000	147723711	1489	1489	1489	1489	0
444	20231025	131900	147723711	1489	1489	1489	1489	0
445	20231025	131800	147723711	1489	1489	1489	1489	0
446	20231025	131700	147723711	1489	1489	1489	1489	0
447	20231025	131600	147723711	1489	1489	1489	1489	0
448	20231025	131500	147723711	1489	1489	1489	1489	0
449	20231025	131400	147723711	1489	1489	1489	1489	0
450	20231025	131300	147723711	1489	1487	1489	1487	727
451	20231025	131200	146641397	1487	1487	1487	1487	1
452	20231025	131100	146639910	1479	1479	1479	1479	723
453	20231025	131000	145570593	1480	1480	1480	1480	0
454	20231025	130900	145570593	1480	1480	1480	1480	0
455	20231025	130800	145570593	1480	1480	1480	1480	1000
456	20231025	130700	144090593	1488	1488	1488	1488	0
457	20231025	130600	144090593	1488	1488	1488	1488	0
458	20231025	130500	144090593	1488	1488	1488	1488	0
459	20231025	130400	144090593	1488	1488	1488	1488	0
460	20231025	130300	144090593	1488	1488	1488	1488	0
461	20231025	130200	144090593	1488	1488	1488	1488	0
462	20231025	130100	144090593	1488	1488	1488	1488	200
463	20231025	130000	143792993	1489	1489	1489	1489	0
464	20231025	125900	143792993	1489	1489	1489	1489	0
465	20231025	125800	143792993	1489	1489	1489	1489	0
466	20231025	125700	143792993	1489	1489	1489	1489	0
467	20231025	125600	143792993	1489	1489	1489	1489	0
468	20231025	125500	143792993	1489	1489	1489	1489	0
469	20231025	125400	143792993	1489	1489	1489	1489	0
470	20231025	125300	143792993	1489	1489	1489	1489	0
471	20231025	125200	143792993	1489	1489	1489	1489	0
472	20231025	125100	143792993	1489	1487	1489	1487	400
473	20231025	125000	143197583	1479	1479	1479	1479	0
474	20231025	124900	143197583	1479	1479	1479	1479	0
475	20231025	124800	143197583	1479	1479	1479	1479	0
476	20231025	124700	143197583	1479	1479	1479	1479	1
477	20231025	124600	143196104	1479	1479	1479	1479	21
478	20231025	124500	143165045	1479	1479	1479	1479	0
479	20231025	124400	143165045	1479	1479	1479	1479	99
480	20231025	124300	143018624	1479	1479	1479	1479	0
481	20231025	124200	143018624	1479	1479	1479	1479	0
482	20231025	124100	143018624	1479	1479	1479	1479	0
483	20231025	124000	143018624	1479	1481	1481	1479	2327
484	20231025	123900	139574594	1482	1482	1482	1482	269
485	20231025	123800	139175936	1482	1482	1482	1482	0
486	20231025	123700	139175936	1482	1483	1483	1482	900
487	20231025	123600	137842126	1489	1489	1489	1489	2
488	20231025	123500	137839148	1491	1491	1491	1491	0
489	20231025	123400	137839148	1491	1491	1491	1491	0
490	20231025	123300	137839148	1491	1491	1491	1491	0
491	20231025	123200	137839148	1491	1491	1491	1491	0
492	20231025	123100	137839148	1491	1491	1491	1491	0
493	20231025	123000	137839148	1491	1491	1491	1491	0
494	20231025	122900	137839148	1491	1491	1491	1491	0
495	20231025	122800	137839148	1491	1491	1491	1491	0
496	20231025	122700	137839148	1491	1491	1491	1491	0
497	20231025	122600	137839148	1491	1488	1491	1488	400
498	20231025	122500	137242840	1491	1489	1491	1489	200
499	20231025	122400	136944767	1491	1491	1491	1491	0
500	20231025	122300	136944767	1491	1491	1491	1491	0
501	20231025	122200	136944767	1491	1491	1491	1491	0
502	20231025	122100	136944767	1491	1491	1491	1491	0
503	20231025	122000	136944767	1491	1491	1491	1491	0
504	20231025	121900	136944767	1491	1491	1491	1491	0
505	20231025	121800	136944767	1491	1491	1491	1491	0
506	20231025	121700	136944767	1491	1491	1491	1491	0
507	20231025	121600	136944767	1491	1491	1491	1491	0
508	20231025	121500	136944767	1491	1491	1491	1491	0
509	20231025	121400	136944767	1491	1491	1491	1491	0
510	20231025	121300	136944767	1491	1491	1491	1491	0
511	20231025	121200	136944767	1491	1491	1491	1491	0
512	20231025	121100	136944767	1491	1491	1491	1491	0
513	20231025	121000	136944767	1491	1491	1491	1491	0
514	20231025	120900	136944767	1491	1491	1491	1491	0
515	20231025	120800	136944767	1491	1491	1491	1491	0
516	20231025	120700	136944767	1491	1491	1491	1491	0
517	20231025	120600	136944767	1491	1491	1491	1491	0
518	20231025	120500	136944767	1491	1491	1491	1491	0
519	20231025	120400	136944767	1491	1491	1491	1491	0
520	20231025	120300	136944767	1491	1491	1491	1491	0
521	20231025	120200	136944767	1491	1491	1491	1491	1
522	20231025	120100	136943276	1491	1491	1491	1491	0
523	20231025	120000	136943276	1491	1491	1491	1491	0
524	20231025	115900	136943276	1491	1491	1491	1491	10
525	20231025	115800	136928366	1493	1493	1493	1493	0
526	20231025	115700	136928366	1493	1493	1493	1493	0
527	20231025	115600	136928366	1493	1493	1493	1493	0
528	20231025	115500	136928366	1493	1493	1493	1493	0
529	20231025	115400	136928366	1493	1493	1493	1493	0
530	20231025	115300	136928366	1493	1493	1493	1493	0
531	20231025	115200	136928366	1493	1493	1493	1493	1
532	20231025	115100	136926873	1483	1483	1483	1483	0
533	20231025	115000	136926873	1483	1483	1483	1483	2460
534	20231025	114900	133278693	1493	1493	1493	1493	0
535	20231025	114800	133278693	1493	1493	1493	1493	1
536	20231025	114700	133277200	1493	1493	1493	1493	0
537	20231025	114600	133277200	1493	1493	1493	1493	1
538	20231025	114500	133275707	1493	1493	1493	1493	0
539	20231025	114400	133275707	1493	1493	1493	1493	0
540	20231025	114300	133275707	1493	1493	1493	1493	0
541	20231025	114200	133275707	1493	1493	1493	1493	0
542	20231025	114100	133275707	1493	1493	1493	1493	0
543	20231025	114000	133275707	1493	1493	1493	1493	0
544	20231025	113900	133275707	1493	1493	1493	1493	0
545	20231025	113800	133275707	1493	1493	1493	1493	0
546	20231025	113700	133275707	1493	1493	1493	1493	0
547	20231025	113600	133275707	1493	1493	1493	1493	0
548	20231025	113500	133275707	1493	1493	1493	1493	1
549	20231025	113400	133274214	1492	1492	1492	1492	1
550	20231025	113300	133272722	1486	1486	1486	1486	1000
551	20231025	113200	131786722	1486	1486	1486	1486	0
552	20231025	113100	131786722	1486	1486	1486	1486	0
553	20231025	113000	131786722	1486	1486	1486	1486	0
554	20231025	112900	131786722	1486	1486	1486	1486	0
555	20231025	112800	131786722	1486	1487	1487	1486	1000
556	20231025	112700	130299791	1496	1496	1496	1496	0
557	20231025	112600	130299791	1496	1496	1496	1496	0
558	20231025	112500	130299791	1496	1496	1496	1496	0
559	20231025	112400	130299791	1496	1496	1496	1496	0
560	20231025	112300	130299791	1496	1496	1496	1496	0
561	20231025	112200	130299791	1496	1496	1496	1496	1
562	20231025	112100	130298295	1496	1494	1496	1494	3
563	20231025	112000	130293809	1491	1491	1491	1491	0
564	20231025	111900	130293809	1491	1491	1491	1486	4136
565	20231025	111800	124141491	1491	1491	1491	1491	0
566	20231025	111700	124141491	1491	1491	1491	1491	0
567	20231025	111600	124141491	1491	1491	1491	1491	0
568	20231025	111500	124141491	1491	1491	1491	1491	0
569	20231025	111400	124141491	1491	1491	1491	1491	111
570	20231025	111300	123975990	1491	1491	1491	1491	101
571	20231025	111200	123825399	1491	1491	1491	1491	0
572	20231025	111100	123825399	1491	1491	1491	1491	0
573	20231025	111000	123825399	1491	1491	1491	1491	0
574	20231025	110900	123825399	1491	1491	1491	1491	15
575	20231025	110800	123803034	1491	1492	1492	1491	40
576	20231025	110700	123743391	1491	1491	1491	1491	0
577	20231025	110600	123743391	1491	1491	1491	1491	0
578	20231025	110500	123743391	1491	1491	1491	1491	0
579	20231025	110400	123743391	1491	1491	1491	1491	0
580	20231025	110300	123743391	1491	1491	1491	1491	0
581	20231025	110200	123743391	1491	1491	1491	1491	0
582	20231025	110100	123743391	1491	1491	1491	1491	0
583	20231025	110000	123743391	1491	1491	1491	1491	0
584	20231025	105900	123743391	1491	1488	1491	1488	2
585	20231025	105800	123740412	1488	1488	1488	1488	0
586	20231025	105700	123740412	1488	1488	1488	1488	0
587	20231025	105600	123740412	1488	1488	1488	1488	0
588	20231025	105500	123740412	1488	1488	1488	1488	99
589	20231025	105400	123593100	1488	1488	1488	1488	0
590	20231025	105300	123593100	1488	1488	1488	1488	0
591	20231025	105200	123593100	1488	1488	1488	1488	0
592	20231025	105100	123593100	1488	1488	1488	1488	8
593	20231025	105000	123581196	1488	1488	1488	1488	44
594	20231025	104900	123515724	1498	1498	1498	1498	0
595	20231025	104800	123515724	1498	1498	1498	1498	0
596	20231025	104700	123515724	1498	1498	1498	1498	0
597	20231025	104600	123515724	1498	1498	1498	1498	0
598	20231025	104500	123515724	1498	1498	1498	1498	0
599	20231025	104400	123515724	1498	1498	1498	1498	0
600	20231025	104300	123515724	1498	1498	1498	1498	0
601	20231025	104200	123515724	1498	1498	1498	1498	0
602	20231025	104100	123515724	1498	1498	1498	1498	11
603	20231025	104000	123499246	1501	1501	1501	1501	0
604	20231025	103900	123499246	1501	1501	1501	1501	0
605	20231025	103800	123499246	1501	1501	1501	1501	0
606	20231025	103700	123499246	1501	1501	1501	1501	0
607	20231025	103600	123499246	1501	1499	1501	1498	4352
608	20231025	103500	116976894	1502	1502	1502	1502	10
609	20231025	103400	116961874	1502	1502	1502	1502	10
610	20231025	103300	116946854	1502	1499	1502	1498	15578
611	20231025	103200	93579927	1499	1499	1499	1499	0
612	20231025	103100	93579927	1499	1499	1499	1499	0
613	20231025	103000	93579927	1499	1499	1499	1499	0
614	20231025	102900	93579927	1499	1499	1499	1499	0
615	20231025	102800	93579927	1499	1496	1499	1495	800
616	20231025	102700	92382146	1486	1486	1486	1486	430
617	20231025	102600	91743166	1486	1497	1497	1486	260
618	20231025	102500	91354606	1497	1497	1497	1497	0
619	20231025	102400	91354606	1497	1497	1497	1497	0
620	20231025	102300	91354606	1497	1497	1497	1497	0
621	20231025	102200	91354606	1497	1497	1497	1497	10
622	20231025	102100	91339636	1498	1498	1498	1498	0
623	20231025	102000	91339636	1498	1494	1498	1494	500
624	20231025	101900	90590708	1498	1495	1498	1495	300
625	20231025	101800	90141341	1498	1497	1498	1496	500
626	20231025	101700	89392374	1498	1498	1498	1498	0
627	20231025	101600	89392374	1498	1486	1498	1486	315
628	20231025	101500	88920699	1498	1498	1498	1498	0
629	20231025	101400	88920699	1498	1498	1498	1498	0
630	20231025	101300	88920699	1498	1498	1498	1498	0
631	20231025	101200	88920699	1498	1498	1498	1498	0
632	20231025	101100	88920699	1498	1498	1498	1498	0
633	20231025	101000	88920699	1498	1498	1498	1498	0
634	20231025	100900	88920699	1498	1498	1498	1498	100
635	20231025	100800	88770899	1498	1498	1498	1498	0
636	20231025	100700	88770899	1498	1498	1498	1498	0
637	20231025	100600	88770899	1498	1498	1498	1498	0
638	20231025	100500	88770899	1498	1498	1498	1498	0
639	20231025	100400	88770899	1498	1498	1498	1498	0
640	20231025	100300	88770899	1498	1498	1498	1498	0
641	20231025	100200	88770899	1498	1498	1498	1498	0
642	20231025	100100	88770899	1498	1499	1499	1498	8
643	20231025	100000	88758910	1499	1498	1499	1498	1240
644	20231025	095900	86900250	1499	1499	1499	1499	0
645	20231025	095800	86900250	1499	1499	1499	1499	1751
646	20231025	095700	84275501	1499	1499	1499	1499	0
647	20231025	095600	84275501	1499	1499	1499	1499	0
648	20231025	095500	84275501	1499	1491	1499	1491	1899
649	20231025	095400	81440096	1491	1491	1491	1491	500
650	20231025	095300	80694596	1491	1490	1491	1490	1000
651	20231025	095200	79204590	1490	1490	1490	1490	0
652	20231025	095100	79204590	1490	1490	1490	1490	0
653	20231025	095000	79204590	1490	1490	1490	1490	10
654	20231025	094900	79189690	1489	1489	1489	1489	0
655	20231025	094800	79189690	1489	1489	1489	1489	209
656	20231025	094700	78878489	1489	1489	1489	1489	91
657	20231025	094600	78742990	1489	1489	1489	1489	0
658	20231025	094500	78742990	1489	1489	1489	1489	0
659	20231025	094400	78742990	1489	1489	1489	1489	2153
660	20231025	094300	75537173	1490	1490	1490	1490	1
661	20231025	094200	75535683	1490	1482	1490	1482	3
662	20231025	094100	75531221	1482	1483	1483	1482	18
663	20231025	094000	75504544	1489	1489	1489	1489	5
664	20231025	093900	75497099	1489	1489	1489	1489	0
665	20231025	093800	75497099	1489	1487	1489	1487	385
666	20231025	093700	74923961	1489	1489	1489	1489	0
667	20231025	093600	74923961	1489	1489	1489	1489	0
668	20231025	093500	74923961	1489	1489	1489	1489	5
669	20231025	093400	74916516	1489	1489	1489	1489	1
670	20231025	093300	74915027	1489	1489	1489	1489	18
671	20231025	093200	74888225	1489	1489	1489	1489	1
672	20231025	093100	74886736	1491	1485	1493	1481	395
673	20231025	093000	74301570	1487	1490	1490	1487	527
674	20231025	092900	73516406	1490	1490	1490	1490	5
675	20231025	092800	73508956	1495	1495	1495	1495	0
676	20231025	092700	73508956	1495	1495	1495	1495	3
677	20231025	092600	73504471	1495	1495	1495	1495	91
678	20231025	092500	73368426	1495	1494	1495	1494	105
679	20231025	092400	73211455	1494	1494	1494	1494	0
680	20231025	092300	73211455	1494	1494	1494	1494	64
681	20231025	092200	73115839	1493	1493	1493	1493	5
682	20231025	092100	73108374	1480	1480	1480	1480	0
683	20231025	092000	73108374	1480	1492	1495	1480	658
684	20231025	091900	72129655	1492	1492	1492	1492	50
685	20231025	091800	72055055	1493	1493	1493	1493	0
686	20231025	091700	72055055	1493	1493	1493	1493	1
687	20231025	091600	72053562	1480	1480	1480	1480	570
688	20231025	091500	71209962	1480	1490	1490	1480	3077
689	20231025	091400	66639777	1510	1510	1510	1510	0
690	20231025	091300	66639777	1510	1510	1510	1510	41
691	20231025	091200	66577867	1510	1484	1510	1484	19438
692	20231025	091100	37392978	1484	1484	1484	1484	2515
693	20231025	091000	33660718	1484	1484	1484	1484	309
694	20231025	090900	33202162	1483	1483	1483	1483	162
695	20231025	090800	32961916	1498	1499	1499	1498	3980
696	20231025	090700	26998096	1499	1501	1510	1476	14271
697	20231025	090600	5649540	1501	1517	1517	1501	213
698	20231025	090500	5328399	1497	1497	1497	1497	0
699	20231025	090400	5328399	1497	1497	1497	1497	2
700	20231025	090300	5325405	1520	1497	1520	1486	2749
701	20231025	090200	1182957	1497	1496	1497	1496	500
702	20231025	090100	434463	1493	1493	1493	1493	0
703	20231025	090000	434463	1493	1493	1493	1493	291