KissMeData/011420/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	185600	105013225	1675	1675	1675	1675	1020
3	20231030	185500	105013225	1675	1675	1675	1675	0
4	20231030	185400	105013225	1675	1675	1675	1675	0
5	20231030	185300	105013225	1675	1675	1675	1675	0
6	20231030	185200	105013225	1675	1675	1675	1675	0
7	20231030	185100	105013225	1675	1675	1675	1675	0
8	20231030	185000	105013225	1675	1675	1675	1675	0
9	20231030	184900	105013225	1675	1675	1675	1675	0
10	20231030	184800	105013225	1675	1675	1675	1675	0
11	20231030	184700	105013225	1675	1675	1675	1675	0
12	20231030	184600	105013225	1675	1675	1675	1675	0
13	20231030	184500	105013225	1675	1675	1675	1675	0
14	20231030	184400	105013225	1675	1675	1675	1675	0
15	20231030	184300	105013225	1675	1675	1675	1675	0
16	20231030	184200	105013225	1675	1675	1675	1675	0
17	20231030	184100	105013225	1675	1675	1675	1675	0
18	20231030	184000	105013225	1675	1675	1675	1675	0
19	20231030	183900	105013225	1675	1675	1675	1675	0
20	20231030	183800	105013225	1675	1675	1675	1675	0
21	20231030	183700	105013225	1675	1675	1675	1675	0
22	20231030	183600	105013225	1675	1675	1675	1675	0
23	20231030	183500	105013225	1675	1675	1675	1675	0
24	20231030	183400	105013225	1675	1675	1675	1675	0
25	20231030	183300	105013225	1675	1675	1675	1675	0
26	20231030	183200	105013225	1675	1675	1675	1675	0
27	20231030	183100	105013225	1675	1675	1675	1675	0
28	20231030	183000	105013225	1675	1675	1675	1675	0
29	20231030	182900	105013225	1675	1675	1675	1675	0
30	20231030	182800	105013225	1675	1675	1675	1675	0
31	20231030	182700	105013225	1675	1675	1675	1675	0
32	20231030	182600	105013225	1675	1675	1675	1675	1020
33	20231030	182500	105013225	1675	1675	1675	1675	0
34	20231030	182400	105013225	1675	1675	1675	1675	0
35	20231030	182300	105013225	1675	1675	1675	1675	0
36	20231030	182200	105013225	1675	1675	1675	1675	0
37	20231030	182100	105013225	1675	1675	1675	1675	0
38	20231030	182000	105013225	1675	1675	1675	1675	0
39	20231030	181900	105013225	1675	1675	1675	1675	0
40	20231030	181800	105013225	1675	1675	1675	1675	0
41	20231030	181700	105013225	1675	1675	1675	1675	0
42	20231030	181600	105013225	1675	1675	1675	1675	0
43	20231030	181500	105013225	1675	1675	1675	1675	0
44	20231030	181400	105013225	1675	1675	1675	1675	0
45	20231030	181300	105013225	1675	1675	1675	1675	0
46	20231030	181200	105013225	1675	1675	1675	1675	0
47	20231030	181100	105013225	1675	1675	1675	1675	0
48	20231030	181000	105013225	1675	1675	1675	1675	0
49	20231030	180900	105013225	1675	1675	1675	1675	0
50	20231030	180800	105013225	1675	1675	1675	1675	0
51	20231030	180700	105013225	1675	1675	1675	1675	0
52	20231030	180600	105013225	1675	1675	1675	1675	0
53	20231030	180500	105013225	1675	1675	1675	1675	0
54	20231030	180400	105013225	1675	1675	1675	1675	0
55	20231030	180300	105013225	1675	1675	1675	1675	0
56	20231030	180200	105013225	1675	1675	1675	1675	0
57	20231030	180100	105013225	1675	1675	1675	1675	0
58	20231030	180000	105013225	1675	1675	1675	1675	0
59	20231030	175900	105013225	1675	1675	1675	1675	0
60	20231030	175800	105013225	1675	1675	1675	1675	0
61	20231030	175700	105013225	1675	1675	1675	1675	0
62	20231030	175600	105013225	1675	1675	1675	1675	1020
63	20231030	175500	105013225	1675	1675	1675	1675	0
64	20231030	175400	105013225	1675	1675	1675	1675	0
65	20231030	175300	105013225	1675	1675	1675	1675	0
66	20231030	175200	105013225	1675	1675	1675	1675	0
67	20231030	175100	105013225	1675	1675	1675	1675	0
68	20231030	175000	105013225	1675	1675	1675	1675	0
69	20231030	174900	105013225	1675	1675	1675	1675	0
70	20231030	174800	105013225	1675	1675	1675	1675	0
71	20231030	174700	105013225	1675	1675	1675	1675	0
72	20231030	174600	105013225	1675	1675	1675	1675	0
73	20231030	174500	105013225	1675	1675	1675	1675	0
74	20231030	174400	105013225	1675	1675	1675	1675	0
75	20231030	174300	105013225	1675	1675	1675	1675	0
76	20231030	174200	105013225	1675	1675	1675	1675	0
77	20231030	174100	105013225	1675	1675	1675	1675	0
78	20231030	174000	105013225	1675	1675	1675	1675	0
79	20231030	173900	105013225	1675	1675	1675	1675	0
80	20231030	173800	105013225	1675	1675	1675	1675	0
81	20231030	173700	105013225	1675	1675	1675	1675	0
82	20231030	173600	105013225	1675	1675	1675	1675	0
83	20231030	173500	105013225	1675	1675	1675	1675	0
84	20231030	173400	105013225	1675	1675	1675	1675	0
85	20231030	173300	105013225	1675	1675	1675	1675	0
86	20231030	173200	105013225	1675	1675	1675	1675	0
87	20231030	173100	105013225	1675	1675	1675	1675	0
88	20231030	173000	105013225	1675	1675	1675	1675	0
89	20231030	172900	105013225	1675	1675	1675	1675	0
90	20231030	172800	105013225	1675	1675	1675	1675	0
91	20231030	172700	105013225	1675	1675	1675	1675	0
92	20231030	172600	105013225	1675	1675	1675	1675	1020
93	20231030	172500	105013225	1675	1675	1675	1675	0
94	20231030	172400	105013225	1675	1675	1675	1675	0
95	20231030	172300	105013225	1675	1675	1675	1675	0
96	20231030	172200	105013225	1675	1675	1675	1675	0
97	20231030	172100	105013225	1675	1675	1675	1675	0
98	20231030	172000	105013225	1675	1675	1675	1675	0
99	20231030	171900	105013225	1675	1675	1675	1675	0
100	20231030	171800	105013225	1675	1675	1675	1675	0
101	20231030	171700	105013225	1675	1675	1675	1675	0
102	20231030	171600	105013225	1675	1675	1675	1675	0
103	20231030	171500	105013225	1675	1675	1675	1675	0
104	20231030	171400	105013225	1675	1675	1675	1675	0
105	20231030	171300	105013225	1675	1675	1675	1675	0
106	20231030	171200	105013225	1675	1675	1675	1675	0
107	20231030	171100	105013225	1675	1675	1675	1675	0
108	20231030	171000	105013225	1675	1675	1675	1675	0
109	20231030	170900	105013225	1675	1675	1675	1675	0
110	20231030	170800	105013225	1675	1675	1675	1675	0
111	20231030	170700	105013225	1675	1675	1675	1675	0
112	20231030	170600	105013225	1675	1675	1675	1675	0
113	20231030	170500	105013225	1675	1675	1675	1675	0
114	20231030	170400	105013225	1675	1675	1675	1675	0
115	20231030	170300	105013225	1675	1675	1675	1675	0
116	20231030	170200	105013225	1675	1675	1675	1675	0
117	20231030	170100	105013225	1675	1675	1675	1675	0
118	20231030	170000	105013225	1675	1675	1675	1675	0
119	20231030	165900	105013225	1675	1675	1675	1675	0
120	20231030	165800	105013225	1675	1675	1675	1675	0
121	20231030	165700	105013225	1675	1675	1675	1675	0
122	20231030	165600	105013225	1675	1675	1675	1675	1020
123	20231030	165500	105013225	1675	1675	1675	1675	0
124	20231030	165400	105013225	1675	1675	1675	1675	0
125	20231030	165300	105013225	1675	1675	1675	1675	0
126	20231030	165200	105013225	1675	1675	1675	1675	0
127	20231030	165100	105013225	1675	1675	1675	1675	0
128	20231030	165000	105013225	1675	1675	1675	1675	0
129	20231030	164900	105013225	1675	1675	1675	1675	0
130	20231030	164800	105013225	1675	1675	1675	1675	0
131	20231030	164700	105013225	1675	1675	1675	1675	0
132	20231030	164600	105013225	1675	1675	1675	1675	0
133	20231030	164500	105013225	1675	1675	1675	1675	0
134	20231030	164400	105013225	1675	1675	1675	1675	0
135	20231030	164300	105013225	1675	1675	1675	1675	0
136	20231030	164200	105013225	1675	1675	1675	1675	0
137	20231030	164100	105013225	1675	1675	1675	1675	0
138	20231030	164000	105013225	1675	1675	1675	1675	0
139	20231030	163900	105013225	1675	1675	1675	1675	0
140	20231030	163800	105013225	1675	1675	1675	1675	0
141	20231030	163700	105013225	1675	1675	1675	1675	0
142	20231030	163600	105013225	1675	1675	1675	1675	0
143	20231030	163500	105013225	1675	1675	1675	1675	0
144	20231030	163400	105013225	1675	1675	1675	1675	0
145	20231030	163300	105013225	1675	1675	1675	1675	0
146	20231030	163200	105013225	1675	1675	1675	1675	0
147	20231030	163100	105013225	1675	1675	1675	1675	0
148	20231030	163000	105013225	1675	1675	1675	1675	0
149	20231030	162900	105013225	1675	1675	1675	1675	0
150	20231030	162800	105013225	1675	1675	1675	1675	0
151	20231030	162700	105013225	1675	1675	1675	1675	0
152	20231030	162600	105013225	1675	1675	1675	1675	1020
153	20231030	162500	105013225	1675	1675	1675	1675	0
154	20231030	162400	105013225	1675	1675	1675	1675	0
155	20231030	162300	105013225	1675	1675	1675	1675	0
156	20231030	162200	105013225	1675	1675	1675	1675	0
157	20231030	162100	105013225	1675	1675	1675	1675	0
158	20231030	162000	105013225	1675	1675	1675	1675	0
159	20231030	161900	105013225	1675	1675	1675	1675	0
160	20231030	161800	105013225	1675	1675	1675	1675	0
161	20231030	161700	105013225	1675	1675	1675	1675	0
162	20231030	161600	105013225	1675	1675	1675	1675	0
163	20231030	161500	105013225	1675	1675	1675	1675	0
164	20231030	161400	105013225	1675	1675	1675	1675	0
165	20231030	161300	105013225	1675	1675	1675	1675	0
166	20231030	161200	105013225	1675	1675	1675	1675	0
167	20231030	161100	105013225	1675	1675	1675	1675	0
168	20231030	161000	105013225	1675	1675	1675	1675	0
169	20231030	160900	105013225	1675	1675	1675	1675	0
170	20231030	160800	105013225	1675	1675	1675	1675	0
171	20231030	160700	105013225	1675	1675	1675	1675	0
172	20231030	160600	105013225	1675	1675	1675	1675	0
173	20231030	160500	105013225	1675	1675	1675	1675	0
174	20231030	160400	105013225	1675	1675	1675	1675	0
175	20231030	160300	105013225	1675	1675	1675	1675	0
176	20231030	160200	105013225	1675	1675	1675	1675	0
177	20231030	160100	105013225	1675	1675	1675	1675	0
178	20231030	160000	105013225	1675	1675	1675	1675	0
179	20231030	155900	105013225	1675	1675	1675	1675	0
180	20231030	155800	105013225	1675	1675	1675	1675	0
181	20231030	155700	105013225	1675	1675	1675	1675	0
182	20231030	155600	105013225	1675	1675	1675	1675	1020
183	20231030	155500	105013225	1675	1675	1675	1675	0
184	20231030	155400	105013225	1675	1675	1675	1675	0
185	20231030	155300	105013225	1675	1675	1675	1675	0
186	20231030	155200	105013225	1675	1675	1675	1675	0
187	20231030	155100	105013225	1675	1675	1675	1675	0
188	20231030	155000	105013225	1675	1675	1675	1675	0
189	20231030	154900	105013225	1675	1675	1675	1675	0
190	20231030	154800	105013225	1675	1675	1675	1675	0
191	20231030	154700	105013225	1675	1675	1675	1675	0
192	20231030	154600	105013225	1675	1675	1675	1675	0
193	20231030	154500	105013225	1675	1675	1675	1675	0
194	20231030	154400	105013225	1675	1675	1675	1675	0
195	20231030	154300	105013225	1675	1675	1675	1675	0
196	20231030	154200	105013225	1675	1675	1675	1675	0
197	20231030	154100	105013225	1675	1675	1675	1675	0
198	20231030	154000	105013225	1675	1675	1675	1675	0
199	20231030	153900	105013225	1675	1675	1675	1675	0
200	20231030	153800	105013225	1675	1675	1675	1675	0
201	20231030	153700	105013225	1675	1675	1675	1675	0
202	20231030	153600	105013225	1675	1675	1675	1675	0
203	20231030	153500	105013225	1675	1675	1675	1675	0
204	20231030	153400	105013225	1675	1675	1675	1675	0
205	20231030	153300	105013225	1675	1675	1675	1675	0
206	20231030	153200	105013225	1675	1675	1675	1675	0
207	20231030	153100	105013225	1675	1675	1675	1675	0
208	20231030	153000	105013225	1675	1675	1675	1675	1020
209	20231030	152900	103304725	1675	1675	1675	1675	0
210	20231030	152800	103304725	1675	1675	1675	1675	0
211	20231030	152700	103304725	1675	1675	1675	1675	0
212	20231030	152600	103304725	1675	1675	1675	1675	0
213	20231030	152500	103304725	1675	1675	1675	1675	0
214	20231030	152400	103304725	1675	1675	1675	1675	0
215	20231030	152300	103304725	1675	1675	1675	1675	0
216	20231030	152200	103304725	1675	1675	1675	1675	0
217	20231030	152100	103304725	1675	1675	1675	1675	0
218	20231030	152000	103304725	1675	1675	1675	1675	0
219	20231030	151900	103304725	1675	1675	1675	1675	273
220	20231030	151800	102847450	1675	1684	1685	1675	109
221	20231030	151700	102663949	1674	1674	1674	1674	59
222	20231030	151600	102565183	1678	1685	1685	1678	15
223	20231030	151500	102540006	1678	1678	1678	1678	0
224	20231030	151400	102540006	1678	1678	1678	1678	0
225	20231030	151300	102540006	1678	1678	1678	1678	0
226	20231030	151200	102540006	1678	1678	1678	1678	369
227	20231030	151100	101920824	1673	1681	1681	1673	1259
228	20231030	151000	99806318	1681	1681	1681	1681	76
229	20231030	150900	99678562	1687	1687	1687	1687	0
230	20231030	150800	99678562	1687	1687	1687	1687	50
231	20231030	150700	99594212	1681	1681	1681	1681	0
232	20231030	150600	99594212	1681	1681	1681	1681	0
233	20231030	150500	99594212	1681	1681	1681	1681	75
234	20231030	150400	99468137	1687	1687	1687	1687	0
235	20231030	150300	99468137	1687	1687	1687	1687	0
236	20231030	150200	99468137	1687	1687	1687	1687	59
237	20231030	150100	99368604	1687	1687	1687	1687	51
238	20231030	150000	99282567	1681	1681	1681	1681	65
239	20231030	145900	99173302	1687	1687	1687	1687	10
240	20231030	145800	99156432	1688	1688	1688	1688	0
241	20231030	145700	99156432	1688	1688	1688	1688	1
242	20231030	145600	99154744	1679	1679	1679	1679	0
243	20231030	145500	99154744	1679	1679	1679	1679	1
244	20231030	145400	99153065	1689	1689	1689	1689	51
245	20231030	145300	99066926	1689	1689	1689	1689	0
246	20231030	145200	99066926	1689	1689	1689	1689	0
247	20231030	145100	99066926	1689	1689	1689	1689	0
248	20231030	145000	99066926	1689	1689	1689	1689	91
249	20231030	144900	98913227	1689	1689	1689	1689	0
250	20231030	144800	98913227	1689	1689	1689	1689	104
251	20231030	144700	98737571	1689	1689	1689	1689	51
252	20231030	144600	98651432	1679	1679	1679	1679	1
253	20231030	144500	98649753	1689	1689	1689	1689	0
254	20231030	144400	98649753	1689	1689	1689	1689	0
255	20231030	144300	98649753	1689	1688	1689	1688	100
256	20231030	144200	98480925	1688	1688	1688	1688	0
257	20231030	144100	98480925	1688	1688	1688	1688	0
258	20231030	144000	98480925	1688	1688	1688	1688	0
259	20231030	143900	98480925	1688	1686	1688	1686	6
260	20231030	143800	98470799	1687	1687	1687	1687	0
261	20231030	143700	98470799	1687	1687	1687	1687	0
262	20231030	143600	98470799	1687	1687	1687	1687	0
263	20231030	143500	98470799	1687	1687	1687	1687	0
264	20231030	143400	98470799	1687	1687	1687	1687	0
265	20231030	143300	98470799	1687	1677	1687	1677	171
266	20231030	143200	98182333	1686	1686	1686	1686	73
267	20231030	143100	98059255	1685	1684	1685	1684	32
268	20231030	143000	98005364	1682	1683	1683	1682	287
269	20231030	142900	97522353	1683	1683	1683	1683	0
270	20231030	142800	97522353	1683	1683	1683	1683	0
271	20231030	142700	97522353	1683	1683	1683	1683	92
272	20231030	142600	97367517	1682	1682	1682	1682	0
273	20231030	142500	97367517	1682	1682	1682	1682	0
274	20231030	142400	97367517	1682	1682	1682	1682	0
275	20231030	142300	97367517	1682	1682	1682	1682	19
276	20231030	142200	97335559	1682	1682	1682	1682	30
277	20231030	142100	97285099	1682	1684	1685	1682	507
278	20231030	142000	96431046	1684	1684	1685	1683	338
279	20231030	141900	95861746	1683	1683	1684	1683	209
280	20231030	141800	95509798	1684	1684	1684	1684	208
281	20231030	141700	95159526	1686	1686	1686	1686	0
282	20231030	141600	95159526	1686	1686	1686	1686	0
283	20231030	141500	95159526	1686	1686	1686	1686	0
284	20231030	141400	95159526	1686	1686	1686	1686	0
285	20231030	141300	95159526	1686	1680	1686	1680	250
286	20231030	141200	94738333	1680	1680	1680	1680	0
287	20231030	141100	94738333	1680	1680	1680	1680	0
288	20231030	141000	94738333	1680	1680	1680	1680	0
289	20231030	140900	94738333	1680	1680	1680	1680	0
290	20231030	140800	94738333	1680	1680	1680	1680	5
291	20231030	140700	94729933	1673	1673	1673	1673	0
292	20231030	140600	94729933	1673	1673	1673	1673	0
293	20231030	140500	94729933	1673	1673	1673	1673	0
294	20231030	140400	94729933	1673	1673	1673	1673	0
295	20231030	140300	94729933	1673	1673	1673	1673	0
296	20231030	140200	94729933	1673	1673	1673	1673	0
297	20231030	140100	94729933	1673	1673	1673	1673	0
298	20231030	140000	94729933	1673	1673	1673	1673	0
299	20231030	135900	94729933	1673	1673	1673	1673	0
300	20231030	135800	94729933	1673	1673	1673	1673	0
301	20231030	135700	94729933	1673	1673	1673	1673	0
302	20231030	135600	94729933	1673	1673	1673	1673	0
303	20231030	135500	94729933	1673	1673	1673	1673	0
304	20231030	135400	94729933	1673	1673	1673	1673	0
305	20231030	135300	94729933	1673	1673	1673	1673	0
306	20231030	135200	94729933	1673	1673	1673	1673	0
307	20231030	135100	94729933	1673	1673	1673	1673	0
308	20231030	135000	94729933	1673	1673	1673	1673	70
309	20231030	134900	94612823	1673	1673	1673	1673	0
310	20231030	134800	94612823	1673	1673	1673	1673	0
311	20231030	134700	94612823	1673	1673	1673	1673	0
312	20231030	134600	94612823	1673	1673	1673	1673	0
313	20231030	134500	94612823	1673	1673	1673	1673	65
314	20231030	134400	94504078	1673	1673	1673	1673	0
315	20231030	134300	94504078	1673	1673	1673	1673	0
316	20231030	134200	94504078	1673	1673	1673	1673	0
317	20231030	134100	94504078	1673	1673	1673	1673	0
318	20231030	134000	94504078	1673	1673	1673	1673	0
319	20231030	133900	94504078	1673	1673	1673	1673	71
320	20231030	133800	94385295	1682	1682	1682	1682	0
321	20231030	133700	94385295	1682	1682	1682	1682	0
322	20231030	133600	94385295	1682	1682	1682	1682	0
323	20231030	133500	94385295	1682	1682	1682	1682	0
324	20231030	133400	94385295	1682	1682	1682	1682	0
325	20231030	133300	94385295	1682	1681	1682	1681	42
326	20231030	133200	94314663	1674	1674	1674	1674	2
327	20231030	133100	94311315	1672	1672	1672	1672	0
328	20231030	133000	94311315	1672	1673	1673	1672	67
329	20231030	132900	94199279	1682	1682	1682	1682	0
330	20231030	132800	94199279	1682	1682	1682	1682	0
331	20231030	132700	94199279	1682	1682	1682	1682	0
332	20231030	132600	94199279	1682	1682	1682	1682	0
333	20231030	132500	94199279	1682	1682	1682	1682	0
334	20231030	132400	94199279	1682	1681	1682	1681	42
335	20231030	132300	94128643	1671	1671	1671	1671	69
336	20231030	132200	94013344	1670	1670	1670	1670	0
337	20231030	132100	94013344	1670	1670	1670	1670	0
338	20231030	132000	94013344	1670	1670	1670	1670	0
339	20231030	131900	94013344	1670	1670	1670	1670	0
340	20231030	131800	94013344	1670	1670	1670	1670	0
341	20231030	131700	94013344	1670	1670	1670	1670	0
342	20231030	131600	94013344	1670	1670	1670	1670	72
343	20231030	131500	93893104	1669	1669	1669	1669	0
344	20231030	131400	93893104	1669	1669	1669	1669	0
345	20231030	131300	93893104	1669	1669	1669	1669	0
346	20231030	131200	93893104	1669	1671	1671	1669	700
347	20231030	131100	92724638	1669	1669	1669	1669	0
348	20231030	131000	92724638	1669	1669	1669	1669	0
349	20231030	130900	92724638	1669	1670	1670	1669	69
350	20231030	130800	92609459	1676	1676	1676	1676	0
351	20231030	130700	92609459	1676	1675	1676	1668	512
352	20231030	130600	91754966	1669	1669	1669	1669	0
353	20231030	130500	91754966	1669	1669	1669	1669	0
354	20231030	130400	91754966	1669	1669	1669	1669	0
355	20231030	130300	91754966	1669	1672	1672	1669	73
356	20231030	130200	91633005	1671	1671	1671	1671	0
357	20231030	130100	91633005	1671	1674	1674	1671	13
358	20231030	130000	91611268	1676	1676	1676	1676	0
359	20231030	125900	91611268	1676	1676	1676	1676	0
360	20231030	125800	91611268	1676	1676	1676	1676	311
361	20231030	125700	91090032	1672	1672	1672	1672	0
362	20231030	125600	91090032	1672	1672	1672	1672	0
363	20231030	125500	91090032	1672	1673	1673	1672	71
364	20231030	125400	90971251	1674	1674	1674	1674	3
365	20231030	125300	90966229	1674	1674	1674	1674	12
366	20231030	125200	90946141	1674	1674	1674	1674	70
367	20231030	125100	90828961	1673	1673	1673	1673	0
368	20231030	125000	90828961	1673	1673	1673	1673	0
369	20231030	124900	90828961	1673	1673	1673	1673	1
370	20231030	124800	90827288	1673	1679	1679	1673	2237
371	20231030	124700	87074256	1679	1679	1679	1679	0
372	20231030	124600	87074256	1679	1679	1679	1679	75
373	20231030	124500	86948331	1679	1679	1679	1679	0
374	20231030	124400	86948331	1679	1679	1679	1679	0
375	20231030	124300	86948331	1679	1679	1679	1679	0
376	20231030	124200	86948331	1679	1679	1679	1679	0
377	20231030	124100	86948331	1679	1679	1679	1679	0
378	20231030	124000	86948331	1679	1679	1679	1679	0
379	20231030	123900	86948331	1679	1679	1679	1679	70
380	20231030	123800	86830801	1678	1678	1678	1678	0
381	20231030	123700	86830801	1678	1678	1678	1678	0
382	20231030	123600	86830801	1678	1678	1678	1678	476
383	20231030	123500	86032073	1678	1678	1678	1678	291
384	20231030	123400	85543775	1688	1688	1688	1688	0
385	20231030	123300	85543775	1688	1688	1688	1688	0
386	20231030	123200	85543775	1688	1688	1688	1688	0
387	20231030	123100	85543775	1688	1688	1688	1688	0
388	20231030	123000	85543775	1688	1688	1688	1688	0
389	20231030	122900	85543775	1688	1688	1688	1688	0
390	20231030	122800	85543775	1688	1679	1688	1678	3124
391	20231030	122700	80296526	1689	1689	1689	1689	0
392	20231030	122600	80296526	1689	1689	1689	1689	0
393	20231030	122500	80296526	1689	1689	1689	1689	0
394	20231030	122400	80296526	1689	1689	1689	1689	291
395	20231030	122300	79805027	1689	1689	1689	1689	0
396	20231030	122200	79805027	1689	1689	1689	1689	0
397	20231030	122100	79805027	1689	1688	1689	1688	1301
398	20231030	122000	77607985	1688	1688	1688	1688	0
399	20231030	121900	77607985	1688	1680	1689	1680	2539
400	20231030	121800	73328157	1679	1679	1679	1679	0
401	20231030	121700	73328157	1679	1679	1679	1679	214
402	20231030	121600	72968851	1679	1678	1679	1678	1392
403	20231030	121500	70633074	1678	1677	1678	1677	7150
404	20231030	121400	58636003	1673	1673	1673	1673	71
405	20231030	121300	58517220	1674	1674	1674	1674	12
406	20231030	121200	58497132	1677	1677	1677	1677	0
407	20231030	121100	58497132	1677	1677	1677	1677	3366
408	20231030	121000	52852350	1677	1677	1677	1677	100
409	20231030	120900	52684650	1678	1678	1678	1678	0
410	20231030	120800	52684650	1678	1678	1678	1678	0
411	20231030	120700	52684650	1678	1678	1678	1678	20
412	20231030	120600	52651090	1677	1677	1677	1677	71
413	20231030	120500	52532023	1677	1677	1677	1677	0
414	20231030	120400	52532023	1677	1677	1677	1677	1000
415	20231030	120300	50855023	1677	1677	1677	1677	0
416	20231030	120200	50855023	1677	1677	1677	1677	0
417	20231030	120100	50855023	1677	1677	1677	1677	0
418	20231030	120000	50855023	1677	1677	1677	1677	69
419	20231030	115900	50739310	1677	1677	1677	1677	0
420	20231030	115800	50739310	1677	1677	1677	1677	500
421	20231030	115700	49900810	1677	1677	1677	1677	0
422	20231030	115600	49900810	1677	1677	1677	1677	0
423	20231030	115500	49900810	1677	1677	1677	1677	65
424	20231030	115400	49791805	1677	1677	1677	1677	0
425	20231030	115300	49791805	1677	1677	1677	1677	0
426	20231030	115200	49791805	1677	1677	1677	1677	0
427	20231030	115100	49791805	1677	1677	1677	1677	0
428	20231030	115000	49791805	1677	1677	1677	1677	0
429	20231030	114900	49791805	1677	1677	1677	1677	0
430	20231030	114800	49791805	1677	1677	1677	1677	72
431	20231030	114700	49671061	1677	1677	1677	1677	0
432	20231030	114600	49671061	1677	1677	1677	1677	0
433	20231030	114500	49671061	1677	1677	1677	1677	0
434	20231030	114400	49671061	1677	1677	1677	1677	0
435	20231030	114300	49671061	1677	1677	1677	1677	0
436	20231030	114200	49671061	1677	1677	1677	1677	74
437	20231030	114100	49546963	1677	1677	1677	1677	0
438	20231030	114000	49546963	1677	1677	1677	1677	1299
439	20231030	113900	47368540	1677	1677	1677	1677	0
440	20231030	113800	47368540	1677	1677	1677	1677	0
441	20231030	113700	47368540	1677	1677	1677	1677	0
442	20231030	113600	47368540	1677	1677	1677	1677	73
443	20231030	113500	47246119	1677	1677	1677	1677	26
444	20231030	113400	47202517	1678	1678	1678	1678	0
445	20231030	113300	47202517	1678	1678	1678	1678	1
446	20231030	113200	47200839	1677	1677	1677	1677	0
447	20231030	113100	47200839	1677	1677	1677	1677	30
448	20231030	113000	47150529	1677	1677	1677	1677	74
449	20231030	112900	47026431	1678	1678	1678	1678	0
450	20231030	112800	47026431	1678	1678	1678	1678	0
451	20231030	112700	47026431	1678	1678	1678	1678	0
452	20231030	112600	47026431	1678	1678	1678	1678	0
453	20231030	112500	47026431	1678	1678	1678	1678	0
454	20231030	112400	47026431	1678	1678	1678	1678	0
455	20231030	112300	47026431	1678	1678	1678	1678	2
456	20231030	112200	47023075	1678	1678	1678	1678	1
457	20231030	112100	47021397	1678	1678	1678	1678	0
458	20231030	112000	47021397	1678	1678	1678	1678	0
459	20231030	111900	47021397	1678	1678	1678	1678	0
460	20231030	111800	47021397	1678	1678	1678	1678	0
461	20231030	111700	47021397	1678	1678	1678	1678	307
462	20231030	111600	46506251	1677	1677	1677	1677	0
463	20231030	111500	46506251	1677	1677	1677	1677	0
464	20231030	111400	46506251	1677	1677	1677	1677	52
465	20231030	111300	46419047	1677	1677	1677	1677	50
466	20231030	111200	46335197	1677	1677	1677	1677	0
467	20231030	111100	46335197	1677	1677	1677	1677	441
468	20231030	111000	45595640	1677	1677	1677	1676	1495
469	20231030	110900	43088568	1676	1676	1676	1676	0
470	20231030	110800	43088568	1676	1676	1676	1676	0
471	20231030	110700	43088568	1676	1676	1676	1676	1688
472	20231030	110600	40259480	1675	1675	1675	1675	0
473	20231030	110500	40259480	1675	1675	1675	1675	0
474	20231030	110400	40259480	1675	1675	1675	1675	113
475	20231030	110300	40070205	1675	1675	1675	1675	4
476	20231030	110200	40063505	1675	1675	1675	1675	100
477	20231030	110100	39896005	1676	1676	1676	1676	0
478	20231030	110000	39896005	1676	1676	1676	1676	14
479	20231030	105900	39872541	1675	1675	1675	1675	105
480	20231030	105800	39696666	1675	1675	1675	1675	0
481	20231030	105700	39696666	1675	1675	1675	1675	0
482	20231030	105600	39696666	1675	1675	1675	1675	540
483	20231030	105500	38792166	1675	1675	1675	1675	3303
484	20231030	105400	33259641	1674	1674	1674	1674	0
485	20231030	105300	33259641	1674	1675	1677	1674	6974
486	20231030	105200	21584805	1678	1678	1678	1678	0
487	20231030	105100	21584805	1678	1678	1678	1678	0
488	20231030	105000	21584805	1678	1678	1678	1678	0
489	20231030	104900	21584805	1678	1678	1678	1678	0
490	20231030	104800	21584805	1678	1678	1678	1678	0
491	20231030	104700	21584805	1678	1678	1678	1678	0
492	20231030	104600	21584805	1678	1678	1678	1678	0
493	20231030	104500	21584805	1678	1677	1678	1677	475
494	20231030	104400	20788183	1673	1673	1673	1673	1
495	20231030	104300	20786510	1676	1676	1676	1676	50
496	20231030	104200	20702710	1676	1676	1676	1676	0
497	20231030	104100	20702710	1676	1676	1676	1676	0
498	20231030	104000	20702710	1676	1676	1676	1676	0
499	20231030	103900	20702710	1676	1676	1676	1676	0
500	20231030	103800	20702710	1676	1676	1676	1676	0
501	20231030	103700	20702710	1676	1676	1676	1676	0
502	20231030	103600	20702710	1676	1676	1676	1676	0
503	20231030	103500	20702710	1676	1676	1676	1676	0
504	20231030	103400	20702710	1676	1676	1676	1676	0
505	20231030	103300	20702710	1676	1676	1676	1676	502
506	20231030	103200	19861358	1672	1672	1672	1672	0
507	20231030	103100	19861358	1672	1672	1672	1672	1
508	20231030	103000	19859686	1677	1675	1677	1675	6
509	20231030	102900	19849633	1673	1672	1673	1672	34
510	20231030	102800	19792752	1672	1672	1672	1672	0
511	20231030	102700	19792752	1672	1672	1672	1672	0
512	20231030	102600	19792752	1672	1669	1672	1669	24
513	20231030	102500	19752693	1669	1668	1669	1668	199
514	20231030	102400	19420603	1666	1666	1666	1666	0
515	20231030	102300	19420603	1666	1666	1666	1666	0
516	20231030	102200	19420603	1666	1666	1666	1666	31
517	20231030	102100	19368957	1665	1665	1665	1665	0
518	20231030	102000	19368957	1665	1665	1665	1665	0
519	20231030	101900	19368957	1665	1665	1665	1665	38
520	20231030	101800	19305687	1653	1653	1653	1653	0
521	20231030	101700	19305687	1653	1653	1653	1653	0
522	20231030	101600	19305687	1653	1658	1658	1653	1062
523	20231030	101500	17548289	1655	1655	1655	1655	1
524	20231030	101400	17546634	1660	1660	1660	1660	0
525	20231030	101300	17546634	1660	1660	1660	1660	0
526	20231030	101200	17546634	1660	1660	1660	1660	0
527	20231030	101100	17546634	1660	1656	1660	1654	2054
528	20231030	101000	14144694	1659	1660	1660	1659	9
529	20231030	100900	14129762	1661	1661	1661	1661	125
530	20231030	100800	13922137	1661	1661	1661	1661	0
531	20231030	100700	13922137	1661	1661	1661	1661	3
532	20231030	100600	13917154	1670	1670	1670	1670	0
533	20231030	100500	13917154	1670	1662	1670	1656	4201
534	20231030	100400	6912117	1662	1662	1662	1662	0
535	20231030	100300	6912117	1662	1662	1662	1662	5
536	20231030	100200	6903807	1662	1662	1662	1662	0
537	20231030	100100	6903807	1662	1662	1662	1662	0
538	20231030	100000	6903807	1662	1662	1662	1662	0
539	20231030	095900	6903807	1662	1662	1662	1662	0
540	20231030	095800	6903807	1662	1662	1662	1662	2
541	20231030	095700	6900483	1659	1659	1659	1659	0
542	20231030	095600	6900483	1659	1659	1659	1659	0
543	20231030	095500	6900483	1659	1659	1659	1659	5
544	20231030	095400	6892188	1659	1659	1659	1659	0
545	20231030	095300	6892188	1659	1659	1659	1659	0
546	20231030	095200	6892188	1659	1655	1659	1655	200
547	20231030	095100	6560912	1651	1651	1651	1651	0
548	20231030	095000	6560912	1651	1651	1651	1651	105
549	20231030	094900	6387557	1651	1651	1651	1651	315
550	20231030	094800	5867492	1651	1651	1651	1651	0
551	20231030	094700	5867492	1651	1652	1652	1651	90
552	20231030	094600	5718816	1652	1655	1655	1652	25
553	20231030	094500	5677456	1655	1655	1655	1655	2
554	20231030	094400	5674146	1661	1661	1661	1661	120
555	20231030	094300	5474826	1662	1662	1662	1662	0
556	20231030	094200	5474826	1662	1662	1662	1662	3
557	20231030	094100	5469840	1652	1652	1652	1652	0
558	20231030	094000	5469840	1652	1652	1652	1652	210
559	20231030	093900	5122920	1652	1652	1652	1652	0
560	20231030	093800	5122920	1652	1652	1652	1652	0
561	20231030	093700	5122920	1652	1663	1663	1652	333
562	20231030	093600	4572782	1663	1663	1663	1663	5
563	20231030	093500	4564467	1663	1663	1663	1663	0
564	20231030	093400	4564467	1663	1663	1663	1663	0
565	20231030	093300	4564467	1663	1663	1663	1663	0
566	20231030	093200	4564467	1663	1663	1663	1663	0
567	20231030	093100	4564467	1663	1663	1663	1663	10
568	20231030	093000	4547837	1663	1663	1663	1663	1
569	20231030	092900	4546174	1663	1663	1663	1663	0
570	20231030	092800	4546174	1663	1663	1663	1663	6
571	20231030	092700	4536196	1663	1663	1663	1663	1
572	20231030	092600	4534533	1663	1663	1663	1663	0
573	20231030	092500	4534533	1663	1663	1663	1663	0
574	20231030	092400	4534533	1663	1663	1663	1663	0
575	20231030	092300	4534533	1663	1663	1663	1663	10
576	20231030	092200	4517903	1665	1662	1665	1662	400
577	20231030	092100	3852968	1656	1656	1656	1656	0
578	20231030	092000	3852968	1656	1654	1656	1654	179
579	20231030	091900	3556581	1655	1654	1655	1654	210
580	20231030	091800	3209041	1653	1653	1653	1653	3
581	20231030	091700	3204082	1653	1653	1653	1653	0
582	20231030	091600	3204082	1653	1653	1653	1653	55
583	20231030	091500	3113167	1648	1648	1648	1648	0
584	20231030	091400	3113167	1648	1648	1648	1648	0
585	20231030	091300	3113167	1648	1648	1648	1648	0
586	20231030	091200	3113167	1648	1648	1648	1648	0
587	20231030	091100	3113167	1648	1648	1648	1648	315
588	20231030	091000	2594047	1647	1647	1647	1647	0
589	20231030	090900	2594047	1647	1647	1647	1647	0
590	20231030	090800	2594047	1647	1655	1655	1647	219
591	20231030	090700	2232506	1654	1655	1655	1654	343
592	20231030	090600	1665132	1662	1657	1662	1657	85
593	20231030	090500	1524042	1662	1662	1662	1662	0
594	20231030	090400	1524042	1662	1662	1662	1662	0
595	20231030	090300	1524042	1662	1654	1662	1654	196
596	20231030	090200	1198629	1654	1654	1654	1654	0
597	20231030	090100	1198629	1654	1654	1654	1654	1
598	20231030	090000	1196975	1651	1651	1651	1651	725