KissMeData/032790/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190700	130246633	1613	1613	1613	1613	1730
3	20231025	190600	130246633	1613	1613	1613	1613	0
4	20231025	190500	130246633	1613	1613	1613	1613	0
5	20231025	190400	130246633	1613	1613	1613	1613	0
6	20231025	190300	130246633	1613	1613	1613	1613	0
7	20231025	190200	130246633	1613	1613	1613	1613	0
8	20231025	190100	130246633	1613	1613	1613	1613	0
9	20231025	190000	130246633	1613	1613	1613	1613	0
10	20231025	185900	130246633	1613	1613	1613	1613	0
11	20231025	185800	130246633	1613	1613	1613	1613	0
12	20231025	185700	130246633	1613	1613	1613	1613	0
13	20231025	185600	130246633	1613	1613	1613	1613	0
14	20231025	185500	130246633	1613	1613	1613	1613	0
15	20231025	185400	130246633	1613	1613	1613	1613	0
16	20231025	185300	130246633	1613	1613	1613	1613	0
17	20231025	185200	130246633	1613	1613	1613	1613	0
18	20231025	185100	130246633	1613	1613	1613	1613	0
19	20231025	185000	130246633	1613	1613	1613	1613	0
20	20231025	184900	130246633	1613	1613	1613	1613	0
21	20231025	184800	130246633	1613	1613	1613	1613	0
22	20231025	184700	130246633	1613	1613	1613	1613	0
23	20231025	184600	130246633	1613	1613	1613	1613	0
24	20231025	184500	130246633	1613	1613	1613	1613	0
25	20231025	184400	130246633	1613	1613	1613	1613	0
26	20231025	184300	130246633	1613	1613	1613	1613	0
27	20231025	184200	130246633	1613	1613	1613	1613	0
28	20231025	184100	130246633	1613	1613	1613	1613	0
29	20231025	184000	130246633	1613	1613	1613	1613	0
30	20231025	183900	130246633	1613	1613	1613	1613	0
31	20231025	183800	130246633	1613	1613	1613	1613	0
32	20231025	183700	130246633	1613	1613	1613	1613	1730
33	20231025	183600	130246633	1613	1613	1613	1613	0
34	20231025	183500	130246633	1613	1613	1613	1613	0
35	20231025	183400	130246633	1613	1613	1613	1613	0
36	20231025	183300	130246633	1613	1613	1613	1613	0
37	20231025	183200	130246633	1613	1613	1613	1613	0
38	20231025	183100	130246633	1613	1613	1613	1613	0
39	20231025	183000	130246633	1613	1613	1613	1613	0
40	20231025	182900	130246633	1613	1613	1613	1613	0
41	20231025	182800	130246633	1613	1613	1613	1613	0
42	20231025	182700	130246633	1613	1613	1613	1613	0
43	20231025	182600	130246633	1613	1613	1613	1613	0
44	20231025	182500	130246633	1613	1613	1613	1613	0
45	20231025	182400	130246633	1613	1613	1613	1613	0
46	20231025	182300	130246633	1613	1613	1613	1613	0
47	20231025	182200	130246633	1613	1613	1613	1613	0
48	20231025	182100	130246633	1613	1613	1613	1613	0
49	20231025	182000	130246633	1613	1613	1613	1613	0
50	20231025	181900	130246633	1613	1613	1613	1613	0
51	20231025	181800	130246633	1613	1613	1613	1613	0
52	20231025	181700	130246633	1613	1613	1613	1613	0
53	20231025	181600	130246633	1613	1613	1613	1613	0
54	20231025	181500	130246633	1613	1613	1613	1613	0
55	20231025	181400	130246633	1613	1613	1613	1613	0
56	20231025	181300	130246633	1613	1613	1613	1613	0
57	20231025	181200	130246633	1613	1613	1613	1613	0
58	20231025	181100	130246633	1613	1613	1613	1613	0
59	20231025	181000	130246633	1613	1613	1613	1613	0
60	20231025	180900	130246633	1613	1613	1613	1613	0
61	20231025	180800	130246633	1613	1613	1613	1613	0
62	20231025	180700	130246633	1613	1613	1613	1613	1730
63	20231025	180600	130246633	1613	1613	1613	1613	0
64	20231025	180500	130246633	1613	1613	1613	1613	0
65	20231025	180400	130246633	1613	1613	1613	1613	0
66	20231025	180300	130246633	1613	1613	1613	1613	0
67	20231025	180200	130246633	1613	1613	1613	1613	0
68	20231025	180100	130246633	1613	1613	1613	1613	0
69	20231025	180000	130246633	1613	1613	1613	1613	0
70	20231025	175900	130246633	1613	1613	1613	1613	0
71	20231025	175800	130246633	1613	1613	1613	1613	0
72	20231025	175700	130246633	1613	1613	1613	1613	0
73	20231025	175600	130246633	1613	1613	1613	1613	0
74	20231025	175500	130246633	1613	1613	1613	1613	0
75	20231025	175400	130246633	1613	1613	1613	1613	0
76	20231025	175300	130246633	1613	1613	1613	1613	0
77	20231025	175200	130246633	1613	1613	1613	1613	0
78	20231025	175100	130246633	1613	1613	1613	1613	0
79	20231025	175000	130246633	1613	1613	1613	1613	0
80	20231025	174900	130246633	1613	1613	1613	1613	0
81	20231025	174800	130246633	1613	1613	1613	1613	0
82	20231025	174700	130246633	1613	1613	1613	1613	0
83	20231025	174600	130246633	1613	1613	1613	1613	0
84	20231025	174500	130246633	1613	1613	1613	1613	0
85	20231025	174400	130246633	1613	1613	1613	1613	0
86	20231025	174300	130246633	1613	1613	1613	1613	0
87	20231025	174200	130246633	1613	1613	1613	1613	0
88	20231025	174100	130246633	1613	1613	1613	1613	0
89	20231025	174000	130246633	1613	1613	1613	1613	0
90	20231025	173900	130246633	1613	1613	1613	1613	0
91	20231025	173800	130246633	1613	1613	1613	1613	0
92	20231025	173700	130246633	1613	1613	1613	1613	1730
93	20231025	173600	130246633	1613	1613	1613	1613	0
94	20231025	173500	130246633	1613	1613	1613	1613	0
95	20231025	173400	130246633	1613	1613	1613	1613	0
96	20231025	173300	130246633	1613	1613	1613	1613	0
97	20231025	173200	130246633	1613	1613	1613	1613	0
98	20231025	173100	130246633	1613	1613	1613	1613	0
99	20231025	173000	130246633	1613	1613	1613	1613	0
100	20231025	172900	130246633	1613	1613	1613	1613	0
101	20231025	172800	130246633	1613	1613	1613	1613	0
102	20231025	172700	130246633	1613	1613	1613	1613	0
103	20231025	172600	130246633	1613	1613	1613	1613	0
104	20231025	172500	130246633	1613	1613	1613	1613	0
105	20231025	172400	130246633	1613	1613	1613	1613	0
106	20231025	172300	130246633	1613	1613	1613	1613	0
107	20231025	172200	130246633	1613	1613	1613	1613	0
108	20231025	172100	130246633	1613	1613	1613	1613	0
109	20231025	172000	130246633	1613	1613	1613	1613	0
110	20231025	171900	130246633	1613	1613	1613	1613	0
111	20231025	171800	130246633	1613	1613	1613	1613	0
112	20231025	171700	130246633	1613	1613	1613	1613	0
113	20231025	171600	130246633	1613	1613	1613	1613	0
114	20231025	171500	130246633	1613	1613	1613	1613	0
115	20231025	171400	130246633	1613	1613	1613	1613	0
116	20231025	171300	130246633	1613	1613	1613	1613	0
117	20231025	171200	130246633	1613	1613	1613	1613	0
118	20231025	171100	130246633	1613	1613	1613	1613	0
119	20231025	171000	130246633	1613	1613	1613	1613	0
120	20231025	170900	130246633	1613	1613	1613	1613	0
121	20231025	170800	130246633	1613	1613	1613	1613	0
122	20231025	170700	130246633	1613	1613	1613	1613	1730
123	20231025	170600	130246633	1613	1613	1613	1613	0
124	20231025	170500	130246633	1613	1613	1613	1613	0
125	20231025	170400	130246633	1613	1613	1613	1613	0
126	20231025	170300	130246633	1613	1613	1613	1613	0
127	20231025	170200	130246633	1613	1613	1613	1613	0
128	20231025	170100	130246633	1613	1613	1613	1613	0
129	20231025	170000	130246633	1613	1613	1613	1613	0
130	20231025	165900	130246633	1613	1613	1613	1613	0
131	20231025	165800	130246633	1613	1613	1613	1613	0
132	20231025	165700	130246633	1613	1613	1613	1613	0
133	20231025	165600	130246633	1613	1613	1613	1613	0
134	20231025	165500	130246633	1613	1613	1613	1613	0
135	20231025	165400	130246633	1613	1613	1613	1613	0
136	20231025	165300	130246633	1613	1613	1613	1613	0
137	20231025	165200	130246633	1613	1613	1613	1613	0
138	20231025	165100	130246633	1613	1613	1613	1613	0
139	20231025	165000	130246633	1613	1613	1613	1613	0
140	20231025	164900	130246633	1613	1613	1613	1613	0
141	20231025	164800	130246633	1613	1613	1613	1613	0
142	20231025	164700	130246633	1613	1613	1613	1613	0
143	20231025	164600	130246633	1613	1613	1613	1613	0
144	20231025	164500	130246633	1613	1613	1613	1613	0
145	20231025	164400	130246633	1613	1613	1613	1613	0
146	20231025	164300	130246633	1613	1613	1613	1613	0
147	20231025	164200	130246633	1613	1613	1613	1613	0
148	20231025	164100	130246633	1613	1613	1613	1613	0
149	20231025	164000	130246633	1613	1613	1613	1613	0
150	20231025	163900	130246633	1613	1613	1613	1613	0
151	20231025	163800	130246633	1613	1613	1613	1613	0
152	20231025	163700	130246633	1613	1613	1613	1613	1730
153	20231025	163600	130246633	1613	1613	1613	1613	0
154	20231025	163500	130246633	1613	1613	1613	1613	0
155	20231025	163400	130246633	1613	1613	1613	1613	0
156	20231025	163300	130246633	1613	1613	1613	1613	0
157	20231025	163200	130246633	1613	1613	1613	1613	0
158	20231025	163100	130246633	1613	1613	1613	1613	0
159	20231025	163000	130246633	1613	1613	1613	1613	0
160	20231025	162900	130246633	1613	1613	1613	1613	0
161	20231025	162800	130246633	1613	1613	1613	1613	0
162	20231025	162700	130246633	1613	1613	1613	1613	0
163	20231025	162600	130246633	1613	1613	1613	1613	0
164	20231025	162500	130246633	1613	1613	1613	1613	0
165	20231025	162400	130246633	1613	1613	1613	1613	0
166	20231025	162300	130246633	1613	1613	1613	1613	0
167	20231025	162200	130246633	1613	1613	1613	1613	0
168	20231025	162100	130246633	1613	1613	1613	1613	0
169	20231025	162000	130246633	1613	1613	1613	1613	0
170	20231025	161900	130246633	1613	1613	1613	1613	0
171	20231025	161800	130246633	1613	1613	1613	1613	0
172	20231025	161700	130246633	1613	1613	1613	1613	0
173	20231025	161600	130246633	1613	1613	1613	1613	0
174	20231025	161500	130246633	1613	1613	1613	1613	0
175	20231025	161400	130246633	1613	1613	1613	1613	0
176	20231025	161300	130246633	1613	1613	1613	1613	0
177	20231025	161200	130246633	1613	1613	1613	1613	0
178	20231025	161100	130246633	1613	1613	1613	1613	0
179	20231025	161000	130246633	1613	1613	1613	1613	0
180	20231025	160900	130246633	1613	1613	1613	1613	0
181	20231025	160800	130246633	1613	1613	1613	1613	0
182	20231025	160700	130246633	1613	1613	1613	1613	1730
183	20231025	160600	130246633	1613	1613	1613	1613	0
184	20231025	160500	130246633	1613	1613	1613	1613	0
185	20231025	160400	130246633	1613	1613	1613	1613	0
186	20231025	160300	130246633	1613	1613	1613	1613	0
187	20231025	160200	130246633	1613	1613	1613	1613	0
188	20231025	160100	130246633	1613	1613	1613	1613	0
189	20231025	160000	130246633	1613	1613	1613	1613	0
190	20231025	155900	130246633	1613	1613	1613	1613	0
191	20231025	155800	130246633	1613	1613	1613	1613	0
192	20231025	155700	130246633	1613	1613	1613	1613	0
193	20231025	155600	130246633	1613	1613	1613	1613	0
194	20231025	155500	130246633	1613	1613	1613	1613	0
195	20231025	155400	130246633	1613	1613	1613	1613	0
196	20231025	155300	130246633	1613	1613	1613	1613	0
197	20231025	155200	130246633	1613	1613	1613	1613	0
198	20231025	155100	130246633	1613	1613	1613	1613	0
199	20231025	155000	130246633	1613	1613	1613	1613	0
200	20231025	154900	130246633	1613	1613	1613	1613	0
201	20231025	154800	130246633	1613	1613	1613	1613	0
202	20231025	154700	130246633	1613	1613	1613	1613	0
203	20231025	154600	130246633	1613	1613	1613	1613	0
204	20231025	154500	130246633	1613	1613	1613	1613	0
205	20231025	154400	130246633	1613	1613	1613	1613	0
206	20231025	154300	130246633	1613	1613	1613	1613	0
207	20231025	154200	130246633	1613	1613	1613	1613	0
208	20231025	154100	130246633	1613	1613	1613	1613	0
209	20231025	154000	130246633	1613	1613	1613	1613	0
210	20231025	153900	130246633	1613	1613	1613	1613	0
211	20231025	153800	130246633	1613	1613	1613	1613	0
212	20231025	153700	130246633	1613	1613	1613	1613	1730
213	20231025	153600	130246633	1613	1613	1613	1613	0
214	20231025	153500	130246633	1613	1613	1613	1613	0
215	20231025	153400	130246633	1613	1613	1613	1613	0
216	20231025	153300	130246633	1613	1613	1613	1613	0
217	20231025	153200	130246633	1613	1613	1613	1613	0
218	20231025	153100	130246633	1613	1613	1613	1613	0
219	20231025	153000	130246633	1613	1613	1613	1613	1730
220	20231025	152900	127456143	1613	1613	1613	1613	0
221	20231025	152800	127456143	1613	1613	1613	1613	0
222	20231025	152700	127456143	1613	1613	1613	1613	0
223	20231025	152600	127456143	1613	1613	1613	1613	0
224	20231025	152500	127456143	1613	1613	1613	1613	0
225	20231025	152400	127456143	1613	1613	1613	1613	0
226	20231025	152300	127456143	1613	1613	1613	1613	0
227	20231025	152200	127456143	1613	1613	1613	1613	0
228	20231025	152100	127456143	1613	1613	1613	1613	0
229	20231025	152000	127456143	1613	1613	1613	1613	0
230	20231025	151900	127456143	1613	1613	1613	1613	1
231	20231025	151800	127454530	1613	1615	1615	1604	48
232	20231025	151700	127377485	1615	1615	1615	1604	45
233	20231025	151600	127305280	1615	1606	1615	1604	44
234	20231025	151500	127234655	1615	1617	1617	1605	45
235	20231025	151400	127162405	1617	1617	1617	1605	44
236	20231025	151300	127091759	1605	1606	1606	1605	43
237	20231025	151200	127022741	1616	1606	1616	1605	74
238	20231025	151100	126903635	1605	1606	1606	1605	42
239	20231025	151000	126836222	1605	1606	1606	1605	43
240	20231025	150900	126767204	1605	1606	1606	1605	42
241	20231025	150800	126699793	1605	1606	1606	1605	43
242	20231025	150700	126630775	1605	1606	1606	1605	43
243	20231025	150600	126561759	1605	1606	1606	1605	42
244	20231025	150500	126494346	1605	1608	1608	1605	43
245	20231025	150400	126425281	1608	1609	1609	1608	42
246	20231025	150300	126357728	1608	1609	1609	1608	43
247	20231025	150200	126288582	1608	1610	1610	1608	50
248	20231025	150100	126208158	1610	1609	1610	1609	432
249	20231025	150000	125513053	1608	1611	1611	1608	43
250	20231025	145900	125443900	1610	1610	1610	1610	42
251	20231025	145800	125376280	1608	1609	1609	1608	43
252	20231025	145700	125307130	1606	1606	1606	1606	42
253	20231025	145600	125239678	1605	1608	1620	1605	123
254	20231025	145500	125042008	1604	1608	1608	1604	76
255	20231025	145400	124919948	1608	1607	1608	1607	304
256	20231025	145300	124431378	1605	1605	1605	1605	43
257	20231025	145200	124362363	1605	1607	1607	1605	1288
258	20231025	145100	122292631	1607	1607	1608	1607	403
259	20231025	145000	121644929	1607	1610	1610	1607	1830
260	20231025	144900	118702157	1610	1611	1611	1610	341
261	20231025	144800	118152848	1611	1611	1611	1611	43
262	20231025	144700	118083575	1611	1612	1612	1611	385
263	20231025	144600	117462997	1612	1612	1612	1612	43
264	20231025	144500	117393681	1612	1613	1613	1612	1623
265	20231025	144400	114777214	1613	1615	1615	1613	158
266	20231025	144300	114522128	1615	1616	1616	1615	673
267	20231025	144200	113434850	1616	1616	1616	1616	42
268	20231025	144100	113366978	1616	1616	1616	1616	93
269	20231025	144000	113216690	1617	1617	1617	1617	954
270	20231025	143900	111674072	1618	1618	1618	1618	193
271	20231025	143800	111361798	1619	1619	1619	1619	20
272	20231025	143700	111329418	1623	1623	1623	1623	3
273	20231025	143600	111324549	1624	1624	1624	1624	0
274	20231025	143500	111324549	1624	1624	1624	1624	0
275	20231025	143400	111324549	1624	1624	1624	1624	0
276	20231025	143300	111324549	1624	1624	1624	1624	0
277	20231025	143200	111324549	1624	1624	1624	1624	0
278	20231025	143100	111324549	1624	1624	1624	1624	250
279	20231025	143000	110918549	1624	1622	1624	1622	652
280	20231025	142900	109860537	1616	1616	1616	1616	0
281	20231025	142800	109860537	1616	1616	1616	1616	0
282	20231025	142700	109860537	1616	1616	1616	1616	0
283	20231025	142600	109860537	1616	1616	1616	1616	1949
284	20231025	142500	106710953	1616	1616	1616	1616	1940
285	20231025	142400	103575913	1616	1616	1616	1615	282
286	20231025	142300	103120436	1616	1616	1616	1616	64
287	20231025	142200	103017012	1616	1616	1616	1616	900
288	20231025	142100	101562612	1622	1621	1622	1621	868
289	20231025	142000	100155408	1621	1621	1621	1621	0
290	20231025	141900	100155408	1621	1621	1621	1621	2604
291	20231025	141800	95934324	1621	1621	1621	1621	0
292	20231025	141700	95934324	1621	1621	1621	1621	5071
293	20231025	141600	87714233	1621	1621	1621	1621	0
294	20231025	141500	87714233	1621	1621	1621	1621	0
295	20231025	141400	87714233	1621	1621	1621	1621	0
296	20231025	141300	87714233	1621	1621	1621	1621	0
297	20231025	141200	87714233	1621	1621	1621	1621	0
298	20231025	141100	87714233	1621	1621	1621	1621	0
299	20231025	141000	87714233	1621	1621	1621	1621	0
300	20231025	140900	87714233	1621	1621	1621	1621	0
301	20231025	140800	87714233	1621	1621	1621	1621	1053
302	20231025	140700	86007320	1612	1612	1612	1612	0
303	20231025	140600	86007320	1612	1612	1612	1612	6
304	20231025	140500	85997648	1621	1621	1621	1621	0
305	20231025	140400	85997648	1621	1621	1621	1621	0
306	20231025	140300	85997648	1621	1621	1621	1621	0
307	20231025	140200	85997648	1621	1621	1621	1621	0
308	20231025	140100	85997648	1621	1621	1621	1621	0
309	20231025	140000	85997648	1621	1621	1621	1621	35
310	20231025	135900	85940913	1613	1613	1613	1613	0
311	20231025	135800	85940913	1613	1613	1613	1613	1000
312	20231025	135700	84327913	1613	1613	1613	1613	0
313	20231025	135600	84327913	1613	1613	1613	1613	0
314	20231025	135500	84327913	1613	1613	1613	1613	0
315	20231025	135400	84327913	1613	1613	1613	1613	0
316	20231025	135300	84327913	1613	1613	1613	1613	1
317	20231025	135200	84326300	1622	1622	1622	1622	0
318	20231025	135100	84326300	1622	1622	1622	1622	0
319	20231025	135000	84326300	1622	1622	1622	1622	0
320	20231025	134900	84326300	1622	1622	1622	1622	0
321	20231025	134800	84326300	1622	1622	1622	1622	9
322	20231025	134700	84311702	1622	1622	1622	1622	0
323	20231025	134600	84311702	1622	1622	1622	1622	0
324	20231025	134500	84311702	1622	1617	1622	1617	4559
325	20231025	134400	76933189	1617	1617	1617	1617	0
326	20231025	134300	76933189	1617	1617	1617	1617	0
327	20231025	134200	76933189	1617	1617	1617	1617	900
328	20231025	134100	75477889	1617	1617	1617	1617	47
329	20231025	134000	75401890	1616	1616	1616	1616	510
330	20231025	133900	74577730	1616	1616	1616	1616	0
331	20231025	133800	74577730	1616	1616	1616	1616	0
332	20231025	133700	74577730	1616	1616	1616	1616	0
333	20231025	133600	74577730	1616	1616	1616	1616	1547
334	20231025	133500	72077778	1617	1617	1617	1617	0
335	20231025	133400	72077778	1617	1617	1617	1617	0
336	20231025	133300	72077778	1617	1617	1617	1617	0
337	20231025	133200	72077778	1617	1617	1617	1617	0
338	20231025	133100	72077778	1617	1617	1617	1617	0
339	20231025	133000	72077778	1617	1617	1617	1617	31
340	20231025	132900	72027651	1615	1615	1615	1615	535
341	20231025	132800	71163626	1615	1615	1615	1615	960
342	20231025	132700	69613226	1616	1616	1616	1616	0
343	20231025	132600	69613226	1616	1616	1616	1616	0
344	20231025	132500	69613226	1616	1616	1616	1616	1
345	20231025	132400	69611610	1615	1615	1615	1615	0
346	20231025	132300	69611610	1615	1617	1617	1615	18
347	20231025	132200	69582532	1618	1618	1618	1618	0
348	20231025	132100	69582532	1618	1617	1618	1617	500
349	20231025	132000	68773534	1616	1616	1616	1616	58
350	20231025	131900	68679806	1618	1618	1618	1618	0
351	20231025	131800	68679806	1618	1618	1618	1618	0
352	20231025	131700	68679806	1618	1618	1618	1618	0
353	20231025	131600	68679806	1618	1618	1618	1618	0
354	20231025	131500	68679806	1618	1618	1618	1618	31
355	20231025	131400	68629648	1617	1617	1617	1617	80
356	20231025	131300	68500288	1617	1617	1617	1617	0
357	20231025	131200	68500288	1617	1617	1617	1617	0
358	20231025	131100	68500288	1617	1617	1617	1617	0
359	20231025	131000	68500288	1617	1617	1617	1617	0
360	20231025	130900	68500288	1617	1617	1617	1617	1
361	20231025	130800	68498671	1618	1618	1618	1618	499
362	20231025	130700	67691289	1618	1618	1618	1618	0
363	20231025	130600	67691289	1618	1618	1618	1618	0
364	20231025	130500	67691289	1618	1618	1618	1618	0
365	20231025	130400	67691289	1618	1618	1618	1618	4
366	20231025	130300	67684817	1618	1618	1618	1618	0
367	20231025	130200	67684817	1618	1618	1618	1618	0
368	20231025	130100	67684817	1618	1618	1618	1618	0
369	20231025	130000	67684817	1618	1618	1618	1618	31
370	20231025	125900	67634659	1617	1617	1617	1617	0
371	20231025	125800	67634659	1617	1617	1617	1617	1010
372	20231025	125700	66001489	1617	1617	1617	1617	0
373	20231025	125600	66001489	1617	1617	1617	1617	0
374	20231025	125500	66001489	1617	1617	1617	1617	0
375	20231025	125400	66001489	1617	1617	1617	1617	0
376	20231025	125300	66001489	1617	1617	1617	1617	0
377	20231025	125200	66001489	1617	1617	1617	1617	0
378	20231025	125100	66001489	1617	1617	1617	1617	10
379	20231025	125000	65985319	1618	1618	1618	1618	0
380	20231025	124900	65985319	1618	1618	1618	1618	0
381	20231025	124800	65985319	1618	1618	1618	1618	0
382	20231025	124700	65985319	1618	1618	1618	1618	0
383	20231025	124600	65985319	1618	1618	1618	1618	0
384	20231025	124500	65985319	1618	1617	1618	1616	1950
385	20231025	124400	62831210	1616	1615	1616	1615	188
386	20231025	124300	62527403	1615	1615	1615	1615	1
387	20231025	124200	62525788	1616	1616	1616	1616	36
388	20231025	124100	62467612	1616	1616	1616	1616	8
389	20231025	124000	62454684	1617	1617	1617	1617	0
390	20231025	123900	62454684	1617	1617	1617	1617	0
391	20231025	123800	62454684	1617	1617	1617	1617	0
392	20231025	123700	62454684	1617	1617	1617	1617	0
393	20231025	123600	62454684	1617	1617	1617	1617	0
394	20231025	123500	62454684	1617	1617	1617	1617	0
395	20231025	123400	62454684	1617	1617	1617	1617	127
396	20231025	123300	62249325	1617	1617	1617	1617	873
397	20231025	123200	60837684	1617	1617	1617	1617	1
398	20231025	123100	60836067	1617	1617	1617	1617	1
399	20231025	123000	60834450	1617	1618	1618	1617	32
400	20231025	122900	60782675	1618	1618	1618	1618	0
401	20231025	122800	60782675	1618	1618	1618	1618	0
402	20231025	122700	60782675	1618	1618	1618	1618	0
403	20231025	122600	60782675	1618	1618	1618	1618	4
404	20231025	122500	60776203	1618	1618	1618	1618	0
405	20231025	122400	60776203	1618	1618	1618	1618	0
406	20231025	122300	60776203	1618	1618	1618	1618	0
407	20231025	122200	60776203	1618	1618	1618	1618	0
408	20231025	122100	60776203	1618	1618	1618	1618	0
409	20231025	122000	60776203	1618	1618	1618	1618	0
410	20231025	121900	60776203	1618	1618	1618	1618	0
411	20231025	121800	60776203	1618	1618	1618	1618	0
412	20231025	121700	60776203	1618	1618	1618	1618	0
413	20231025	121600	60776203	1618	1618	1618	1618	0
414	20231025	121500	60776203	1618	1618	1618	1618	31
415	20231025	121400	60726045	1618	1618	1618	1618	0
416	20231025	121300	60726045	1618	1618	1618	1618	0
417	20231025	121200	60726045	1618	1618	1618	1618	0
418	20231025	121100	60726045	1618	1618	1618	1618	0
419	20231025	121000	60726045	1618	1618	1618	1618	0
420	20231025	120900	60726045	1618	1618	1618	1618	0
421	20231025	120800	60726045	1618	1618	1618	1618	4
422	20231025	120700	60719573	1616	1616	1616	1616	0
423	20231025	120600	60719573	1616	1616	1616	1616	0
424	20231025	120500	60719573	1616	1616	1616	1616	962
425	20231025	120400	59164981	1618	1618	1618	1618	1
426	20231025	120300	59163363	1618	1616	1618	1616	51
427	20231025	120200	59080921	1616	1617	1617	1616	5
428	20231025	120100	59072838	1618	1615	1618	1615	1130
429	20231025	120000	57245691	1615	1615	1616	1615	62
430	20231025	115900	57145512	1616	1616	1616	1616	300
431	20231025	115800	56660712	1617	1617	1617	1617	0
432	20231025	115700	56660712	1617	1617	1617	1617	0
433	20231025	115600	56660712	1617	1617	1617	1617	0
434	20231025	115500	56660712	1617	1617	1617	1617	0
435	20231025	115400	56660712	1617	1617	1617	1617	0
436	20231025	115300	56660712	1617	1617	1617	1617	0
437	20231025	115200	56660712	1617	1617	1617	1617	0
438	20231025	115100	56660712	1617	1617	1617	1617	1208
439	20231025	115000	54707376	1617	1617	1617	1617	0
440	20231025	114900	54707376	1617	1617	1617	1617	998
441	20231025	114800	53093610	1617	1616	1617	1616	36
442	20231025	114700	53035422	1617	1617	1617	1617	0
443	20231025	114600	53035422	1617	1617	1617	1617	219
444	20231025	114500	52681299	1618	1612	1618	1612	4295
445	20231025	114400	45746998	1612	1611	1612	1609	2388
446	20231025	114300	41902367	1611	1602	1611	1602	763
447	20231025	114200	40673880	1599	1599	1599	1599	118
448	20231025	114100	40485198	1609	1609	1609	1609	80
449	20231025	114000	40356478	1609	1609	1609	1609	0
450	20231025	113900	40356478	1609	1609	1609	1609	100
451	20231025	113800	40195578	1609	1608	1609	1608	702
452	20231025	113700	39066723	1608	1608	1608	1608	0
453	20231025	113600	39066723	1608	1608	1608	1608	200
454	20231025	113500	38745123	1608	1608	1608	1608	0
455	20231025	113400	38745123	1608	1608	1608	1608	0
456	20231025	113300	38745123	1608	1608	1608	1608	0
457	20231025	113200	38745123	1608	1608	1608	1608	0
458	20231025	113100	38745123	1608	1608	1608	1608	0
459	20231025	113000	38745123	1608	1607	1608	1607	35
460	20231025	112900	38688857	1597	1597	1597	1597	0
461	20231025	112800	38688857	1597	1597	1597	1597	0
462	20231025	112700	38688857	1597	1597	1597	1597	0
463	20231025	112600	38688857	1597	1597	1597	1597	500
464	20231025	112500	37890357	1597	1597	1597	1597	0
465	20231025	112400	37890357	1597	1597	1597	1597	1000
466	20231025	112300	36293357	1597	1597	1597	1597	218
467	20231025	112200	35945211	1597	1597	1597	1597	149
468	20231025	112100	35707258	1597	1599	1599	1597	500
469	20231025	112000	34908728	1600	1600	1600	1600	0
470	20231025	111900	34908728	1600	1600	1600	1600	50
471	20231025	111800	34828728	1600	1600	1600	1600	0
472	20231025	111700	34828728	1600	1600	1600	1600	0
473	20231025	111600	34828728	1600	1600	1600	1600	100
474	20231025	111500	34668728	1608	1608	1608	1608	31
475	20231025	111400	34618880	1607	1607	1607	1607	10
476	20231025	111300	34602810	1607	1607	1607	1607	0
477	20231025	111200	34602810	1607	1607	1607	1607	5
478	20231025	111100	34594775	1597	1597	1597	1597	0
479	20231025	111000	34594775	1597	1597	1597	1597	0
480	20231025	110900	34594775	1597	1597	1597	1597	0
481	20231025	110800	34594775	1597	1597	1597	1597	10
482	20231025	110700	34578805	1608	1608	1608	1608	0
483	20231025	110600	34578805	1608	1608	1608	1608	0
484	20231025	110500	34578805	1608	1608	1608	1608	0
485	20231025	110400	34578805	1608	1608	1608	1608	0
486	20231025	110300	34578805	1608	1608	1608	1608	0
487	20231025	110200	34578805	1608	1608	1608	1608	0
488	20231025	110100	34578805	1608	1608	1608	1608	0
489	20231025	110000	34578805	1608	1608	1608	1608	31
490	20231025	105900	34528957	1608	1608	1608	1608	0
491	20231025	105800	34528957	1608	1608	1608	1608	0
492	20231025	105700	34528957	1608	1608	1608	1608	0
493	20231025	105600	34528957	1608	1608	1608	1608	0
494	20231025	105500	34528957	1608	1608	1608	1608	0
495	20231025	105400	34528957	1608	1608	1608	1608	0
496	20231025	105300	34528957	1608	1608	1608	1608	4
497	20231025	105200	34522525	1595	1595	1595	1595	0
498	20231025	105100	34522525	1595	1595	1595	1595	0
499	20231025	105000	34522525	1595	1595	1595	1595	0
500	20231025	104900	34522525	1595	1598	1598	1595	130
501	20231025	104800	34315030	1609	1609	1609	1609	0
502	20231025	104700	34315030	1609	1609	1609	1609	0
503	20231025	104600	34315030	1609	1609	1609	1609	0
504	20231025	104500	34315030	1609	1607	1609	1607	31
505	20231025	104400	34265185	1594	1594	1594	1594	0
506	20231025	104300	34265185	1594	1594	1594	1594	0
507	20231025	104200	34265185	1594	1594	1594	1594	73
508	20231025	104100	34148823	1592	1592	1592	1592	0
509	20231025	104000	34148823	1592	1592	1592	1592	0
510	20231025	103900	34148823	1592	1598	1598	1592	601
511	20231025	103800	33190726	1598	1598	1598	1598	0
512	20231025	103700	33190726	1598	1598	1598	1598	0
513	20231025	103600	33190726	1598	1598	1598	1598	0
514	20231025	103500	33190726	1598	1600	1600	1598	23
515	20231025	103400	33153939	1609	1609	1609	1609	4
516	20231025	103300	33147503	1605	1605	1605	1605	0
517	20231025	103200	33147503	1605	1605	1605	1605	0
518	20231025	103100	33147503	1605	1605	1605	1605	0
519	20231025	103000	33147503	1605	1605	1605	1605	1104
520	20231025	102900	31375583	1596	1596	1596	1596	100
521	20231025	102800	31215983	1596	1596	1596	1596	23
522	20231025	102700	31179275	1597	1597	1597	1597	0
523	20231025	102600	31179275	1597	1597	1597	1597	22
524	20231025	102500	31144141	1596	1596	1596	1596	0
525	20231025	102400	31144141	1596	1596	1596	1596	0
526	20231025	102300	31144141	1596	1596	1596	1596	0
527	20231025	102200	31144141	1596	1600	1600	1596	160
528	20231025	102100	30888669	1600	1600	1600	1600	27
529	20231025	102000	30845469	1605	1605	1605	1605	0
530	20231025	101900	30845469	1605	1605	1605	1605	0
531	20231025	101800	30845469	1605	1605	1605	1605	0
532	20231025	101700	30845469	1605	1605	1605	1605	0
533	20231025	101600	30845469	1605	1605	1605	1605	0
534	20231025	101500	30845469	1605	1605	1605	1605	36
535	20231025	101400	30787689	1600	1598	1600	1596	350
536	20231025	101300	30228591	1598	1598	1598	1598	0
537	20231025	101200	30228591	1598	1598	1598	1598	5
538	20231025	101100	30220601	1598	1598	1598	1598	0
539	20231025	101000	30220601	1598	1598	1598	1598	0
540	20231025	100900	30220601	1598	1598	1598	1598	0
541	20231025	100800	30220601	1598	1598	1598	1598	0
542	20231025	100700	30220601	1598	1598	1598	1598	0
543	20231025	100600	30220601	1598	1601	1601	1598	343
544	20231025	100500	29672009	1605	1605	1605	1605	0
545	20231025	100400	29672009	1605	1605	1605	1605	111
546	20231025	100300	29493854	1598	1599	1599	1598	5
547	20231025	100200	29485861	1604	1604	1604	1604	0
548	20231025	100100	29485861	1604	1604	1604	1604	0
549	20231025	100000	29485861	1604	1604	1604	1604	48
550	20231025	095900	29408869	1596	1603	1603	1596	37
551	20231025	095800	29349719	1595	1596	1596	1595	320
552	20231025	095700	28839194	1604	1603	1604	1603	4
553	20231025	095600	28832780	1596	1596	1596	1596	0
554	20231025	095500	28832780	1596	1596	1596	1596	0
555	20231025	095400	28832780	1596	1596	1596	1596	5
556	20231025	095300	28824800	1595	1595	1595	1595	0
557	20231025	095200	28824800	1595	1595	1595	1595	23
558	20231025	095100	28788115	1592	1592	1592	1592	0
559	20231025	095000	28788115	1592	1597	1597	1592	321
560	20231025	094900	28276227	1597	1600	1600	1597	256
561	20231025	094800	27867067	1601	1601	1601	1600	933
562	20231025	094700	26374232	1599	1599	1599	1599	0
563	20231025	094600	26374232	1599	1599	1599	1599	0
564	20231025	094500	26374232	1599	1605	1605	1599	60
565	20231025	094400	26278100	1604	1604	1604	1604	4
566	20231025	094300	26271684	1600	1600	1600	1600	2
567	20231025	094200	26268484	1608	1600	1608	1599	344
568	20231025	094100	25718012	1604	1604	1604	1604	24
569	20231025	094000	25679516	1605	1612	1613	1605	258
570	20231025	093900	25265259	1605	1612	1613	1605	657
571	20231025	093800	24210669	1612	1605	1612	1605	27
572	20231025	093700	24167306	1613	1611	1613	1611	16
573	20231025	093600	24141511	1611	1603	1611	1603	143
574	20231025	093500	23912188	1613	1613	1613	1613	6
575	20231025	093400	23902510	1615	1600	1615	1600	322
576	20231025	093300	23387295	1616	1615	1616	1615	16
577	20231025	093200	23361445	1615	1615	1615	1615	1
578	20231025	093100	23359830	1615	1615	1615	1596	18
579	20231025	093000	23330950	1596	1595	1616	1595	215
580	20231025	092900	22987042	1616	1613	1616	1613	185
581	20231025	092800	22688511	1614	1605	1614	1605	221
582	20231025	092700	22333757	1603	1577	1603	1577	1826
583	20231025	092600	19407794	1600	1591	1600	1575	322
584	20231025	092500	18897405	1601	1597	1601	1597	56
585	20231025	092400	18807853	1597	1596	1597	1596	639
586	20231025	092300	17788003	1575	1575	1575	1575	23
587	20231025	092200	17751778	1595	1595	1595	1595	6
588	20231025	092100	17742208	1595	1595	1595	1595	6
589	20231025	092000	17732638	1595	1595	1595	1595	6
590	20231025	091900	17723068	1596	1581	1596	1571	3078
591	20231025	091800	12871291	1581	1580	1599	1580	350
592	20231025	091700	12318160	1581	1581	1581	1581	412
593	20231025	091600	11666788	1581	1601	1601	1581	57
594	20231025	091500	11576549	1601	1601	1601	1601	6
595	20231025	091400	11566943	1602	1602	1602	1602	0
596	20231025	091300	11566943	1602	1602	1602	1602	6
597	20231025	091200	11557331	1602	1602	1602	1602	12
598	20231025	091100	11538107	1602	1602	1602	1602	6
599	20231025	091000	11528495	1602	1596	1602	1573	539
600	20231025	090900	10673238	1596	1579	1596	1579	35
601	20231025	090800	10617871	1596	1595	1596	1595	8
602	20231025	090700	10605105	1596	1580	1596	1572	2048
603	20231025	090600	7381943	1573	1604	1604	1573	1040
604	20231025	090500	5738414	1606	1606	1606	1606	6
605	20231025	090400	5728778	1598	1608	1608	1598	610
606	20231025	090300	4753638	1617	1617	1617	1617	7
607	20231025	090200	4742319	1571	1593	1623	1571	2194
608	20231025	090100	1247859	1597	1617	1625	1597	14
609	20231025	090000	1225201	1596	1593	1596	1593	749