KissMeData/032790/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190700	89373095	1560	1560	1560	1560	346
3	20231026	190600	89373095	1560	1560	1560	1560	0
4	20231026	190500	89373095	1560	1560	1560	1560	0
5	20231026	190400	89373095	1560	1560	1560	1560	0
6	20231026	190300	89373095	1560	1560	1560	1560	0
7	20231026	190200	89373095	1560	1560	1560	1560	0
8	20231026	190100	89373095	1560	1560	1560	1560	0
9	20231026	190000	89373095	1560	1560	1560	1560	0
10	20231026	185900	89373095	1560	1560	1560	1560	0
11	20231026	185800	89373095	1560	1560	1560	1560	0
12	20231026	185700	89373095	1560	1560	1560	1560	0
13	20231026	185600	89373095	1560	1560	1560	1560	0
14	20231026	185500	89373095	1560	1560	1560	1560	0
15	20231026	185400	89373095	1560	1560	1560	1560	0
16	20231026	185300	89373095	1560	1560	1560	1560	0
17	20231026	185200	89373095	1560	1560	1560	1560	0
18	20231026	185100	89373095	1560	1560	1560	1560	0
19	20231026	185000	89373095	1560	1560	1560	1560	0
20	20231026	184900	89373095	1560	1560	1560	1560	0
21	20231026	184800	89373095	1560	1560	1560	1560	0
22	20231026	184700	89373095	1560	1560	1560	1560	0
23	20231026	184600	89373095	1560	1560	1560	1560	0
24	20231026	184500	89373095	1560	1560	1560	1560	0
25	20231026	184400	89373095	1560	1560	1560	1560	0
26	20231026	184300	89373095	1560	1560	1560	1560	0
27	20231026	184200	89373095	1560	1560	1560	1560	0
28	20231026	184100	89373095	1560	1560	1560	1560	0
29	20231026	184000	89373095	1560	1560	1560	1560	0
30	20231026	183900	89373095	1560	1560	1560	1560	0
31	20231026	183800	89373095	1560	1560	1560	1560	0
32	20231026	183700	89373095	1560	1560	1560	1560	346
33	20231026	183600	89373095	1560	1560	1560	1560	0
34	20231026	183500	89373095	1560	1560	1560	1560	0
35	20231026	183400	89373095	1560	1560	1560	1560	0
36	20231026	183300	89373095	1560	1560	1560	1560	0
37	20231026	183200	89373095	1560	1560	1560	1560	0
38	20231026	183100	89373095	1560	1560	1560	1560	0
39	20231026	183000	89373095	1560	1560	1560	1560	0
40	20231026	182900	89373095	1560	1560	1560	1560	0
41	20231026	182800	89373095	1560	1560	1560	1560	0
42	20231026	182700	89373095	1560	1560	1560	1560	0
43	20231026	182600	89373095	1560	1560	1560	1560	0
44	20231026	182500	89373095	1560	1560	1560	1560	0
45	20231026	182400	89373095	1560	1560	1560	1560	0
46	20231026	182300	89373095	1560	1560	1560	1560	0
47	20231026	182200	89373095	1560	1560	1560	1560	0
48	20231026	182100	89373095	1560	1560	1560	1560	0
49	20231026	182000	89373095	1560	1560	1560	1560	0
50	20231026	181900	89373095	1560	1560	1560	1560	0
51	20231026	181800	89373095	1560	1560	1560	1560	0
52	20231026	181700	89373095	1560	1560	1560	1560	0
53	20231026	181600	89373095	1560	1560	1560	1560	0
54	20231026	181500	89373095	1560	1560	1560	1560	0
55	20231026	181400	89373095	1560	1560	1560	1560	0
56	20231026	181300	89373095	1560	1560	1560	1560	0
57	20231026	181200	89373095	1560	1560	1560	1560	0
58	20231026	181100	89373095	1560	1560	1560	1560	0
59	20231026	181000	89373095	1560	1560	1560	1560	0
60	20231026	180900	89373095	1560	1560	1560	1560	0
61	20231026	180800	89373095	1560	1560	1560	1560	0
62	20231026	180700	89373095	1560	1560	1560	1560	346
63	20231026	180600	89373095	1560	1560	1560	1560	0
64	20231026	180500	89373095	1560	1560	1560	1560	0
65	20231026	180400	89373095	1560	1560	1560	1560	0
66	20231026	180300	89373095	1560	1560	1560	1560	0
67	20231026	180200	89373095	1560	1560	1560	1560	0
68	20231026	180100	89373095	1560	1560	1560	1560	0
69	20231026	180000	89373095	1560	1560	1560	1560	0
70	20231026	175900	89373095	1560	1560	1560	1560	0
71	20231026	175800	89373095	1560	1560	1560	1560	0
72	20231026	175700	89373095	1560	1560	1560	1560	0
73	20231026	175600	89373095	1560	1560	1560	1560	0
74	20231026	175500	89373095	1560	1560	1560	1560	0
75	20231026	175400	89373095	1560	1560	1560	1560	0
76	20231026	175300	89373095	1560	1560	1560	1560	0
77	20231026	175200	89373095	1560	1560	1560	1560	0
78	20231026	175100	89373095	1560	1560	1560	1560	0
79	20231026	175000	89373095	1560	1560	1560	1560	0
80	20231026	174900	89373095	1560	1560	1560	1560	0
81	20231026	174800	89373095	1560	1560	1560	1560	0
82	20231026	174700	89373095	1560	1560	1560	1560	0
83	20231026	174600	89373095	1560	1560	1560	1560	0
84	20231026	174500	89373095	1560	1560	1560	1560	0
85	20231026	174400	89373095	1560	1560	1560	1560	0
86	20231026	174300	89373095	1560	1560	1560	1560	0
87	20231026	174200	89373095	1560	1560	1560	1560	0
88	20231026	174100	89373095	1560	1560	1560	1560	0
89	20231026	174000	89373095	1560	1560	1560	1560	0
90	20231026	173900	89373095	1560	1560	1560	1560	0
91	20231026	173800	89373095	1560	1560	1560	1560	0
92	20231026	173700	89373095	1560	1560	1560	1560	346
93	20231026	173600	89373095	1560	1560	1560	1560	0
94	20231026	173500	89373095	1560	1560	1560	1560	0
95	20231026	173400	89373095	1560	1560	1560	1560	0
96	20231026	173300	89373095	1560	1560	1560	1560	0
97	20231026	173200	89373095	1560	1560	1560	1560	0
98	20231026	173100	89373095	1560	1560	1560	1560	0
99	20231026	173000	89373095	1560	1560	1560	1560	0
100	20231026	172900	89373095	1560	1560	1560	1560	0
101	20231026	172800	89373095	1560	1560	1560	1560	0
102	20231026	172700	89373095	1560	1560	1560	1560	0
103	20231026	172600	89373095	1560	1560	1560	1560	0
104	20231026	172500	89373095	1560	1560	1560	1560	0
105	20231026	172400	89373095	1560	1560	1560	1560	0
106	20231026	172300	89373095	1560	1560	1560	1560	0
107	20231026	172200	89373095	1560	1560	1560	1560	0
108	20231026	172100	89373095	1560	1560	1560	1560	0
109	20231026	172000	89373095	1560	1560	1560	1560	0
110	20231026	171900	89373095	1560	1560	1560	1560	0
111	20231026	171800	89373095	1560	1560	1560	1560	0
112	20231026	171700	89373095	1560	1560	1560	1560	0
113	20231026	171600	89373095	1560	1560	1560	1560	0
114	20231026	171500	89373095	1560	1560	1560	1560	0
115	20231026	171400	89373095	1560	1560	1560	1560	0
116	20231026	171300	89373095	1560	1560	1560	1560	0
117	20231026	171200	89373095	1560	1560	1560	1560	0
118	20231026	171100	89373095	1560	1560	1560	1560	0
119	20231026	171000	89373095	1560	1560	1560	1560	0
120	20231026	170900	89373095	1560	1560	1560	1560	0
121	20231026	170800	89373095	1560	1560	1560	1560	0
122	20231026	170700	89373095	1560	1560	1560	1560	346
123	20231026	170600	89373095	1560	1560	1560	1560	0
124	20231026	170500	89373095	1560	1560	1560	1560	0
125	20231026	170400	89373095	1560	1560	1560	1560	0
126	20231026	170300	89373095	1560	1560	1560	1560	0
127	20231026	170200	89373095	1560	1560	1560	1560	0
128	20231026	170100	89373095	1560	1560	1560	1560	0
129	20231026	170000	89373095	1560	1560	1560	1560	0
130	20231026	165900	89373095	1560	1560	1560	1560	0
131	20231026	165800	89373095	1560	1560	1560	1560	0
132	20231026	165700	89373095	1560	1560	1560	1560	0
133	20231026	165600	89373095	1560	1560	1560	1560	0
134	20231026	165500	89373095	1560	1560	1560	1560	0
135	20231026	165400	89373095	1560	1560	1560	1560	0
136	20231026	165300	89373095	1560	1560	1560	1560	0
137	20231026	165200	89373095	1560	1560	1560	1560	0
138	20231026	165100	89373095	1560	1560	1560	1560	0
139	20231026	165000	89373095	1560	1560	1560	1560	0
140	20231026	164900	89373095	1560	1560	1560	1560	0
141	20231026	164800	89373095	1560	1560	1560	1560	0
142	20231026	164700	89373095	1560	1560	1560	1560	0
143	20231026	164600	89373095	1560	1560	1560	1560	0
144	20231026	164500	89373095	1560	1560	1560	1560	0
145	20231026	164400	89373095	1560	1560	1560	1560	0
146	20231026	164300	89373095	1560	1560	1560	1560	0
147	20231026	164200	89373095	1560	1560	1560	1560	0
148	20231026	164100	89373095	1560	1560	1560	1560	0
149	20231026	164000	89373095	1560	1560	1560	1560	0
150	20231026	163900	89373095	1560	1560	1560	1560	0
151	20231026	163800	89373095	1560	1560	1560	1560	0
152	20231026	163700	89373095	1560	1560	1560	1560	346
153	20231026	163600	89373095	1560	1560	1560	1560	0
154	20231026	163500	89373095	1560	1560	1560	1560	0
155	20231026	163400	89373095	1560	1560	1560	1560	0
156	20231026	163300	89373095	1560	1560	1560	1560	0
157	20231026	163200	89373095	1560	1560	1560	1560	0
158	20231026	163100	89373095	1560	1560	1560	1560	0
159	20231026	163000	89373095	1560	1560	1560	1560	0
160	20231026	162900	89373095	1560	1560	1560	1560	0
161	20231026	162800	89373095	1560	1560	1560	1560	0
162	20231026	162700	89373095	1560	1560	1560	1560	0
163	20231026	162600	89373095	1560	1560	1560	1560	0
164	20231026	162500	89373095	1560	1560	1560	1560	0
165	20231026	162400	89373095	1560	1560	1560	1560	0
166	20231026	162300	89373095	1560	1560	1560	1560	0
167	20231026	162200	89373095	1560	1560	1560	1560	0
168	20231026	162100	89373095	1560	1560	1560	1560	0
169	20231026	162000	89373095	1560	1560	1560	1560	0
170	20231026	161900	89373095	1560	1560	1560	1560	0
171	20231026	161800	89373095	1560	1560	1560	1560	0
172	20231026	161700	89373095	1560	1560	1560	1560	0
173	20231026	161600	89373095	1560	1560	1560	1560	0
174	20231026	161500	89373095	1560	1560	1560	1560	0
175	20231026	161400	89373095	1560	1560	1560	1560	0
176	20231026	161300	89373095	1560	1560	1560	1560	0
177	20231026	161200	89373095	1560	1560	1560	1560	0
178	20231026	161100	89373095	1560	1560	1560	1560	0
179	20231026	161000	89373095	1560	1560	1560	1560	0
180	20231026	160900	89373095	1560	1560	1560	1560	0
181	20231026	160800	89373095	1560	1560	1560	1560	0
182	20231026	160700	89373095	1560	1560	1560	1560	346
183	20231026	160600	89373095	1560	1560	1560	1560	0
184	20231026	160500	89373095	1560	1560	1560	1560	0
185	20231026	160400	89373095	1560	1560	1560	1560	0
186	20231026	160300	89373095	1560	1560	1560	1560	0
187	20231026	160200	89373095	1560	1560	1560	1560	0
188	20231026	160100	89373095	1560	1560	1560	1560	0
189	20231026	160000	89373095	1560	1560	1560	1560	0
190	20231026	155900	89373095	1560	1560	1560	1560	0
191	20231026	155800	89373095	1560	1560	1560	1560	0
192	20231026	155700	89373095	1560	1560	1560	1560	0
193	20231026	155600	89373095	1560	1560	1560	1560	0
194	20231026	155500	89373095	1560	1560	1560	1560	0
195	20231026	155400	89373095	1560	1560	1560	1560	0
196	20231026	155300	89373095	1560	1560	1560	1560	0
197	20231026	155200	89373095	1560	1560	1560	1560	0
198	20231026	155100	89373095	1560	1560	1560	1560	0
199	20231026	155000	89373095	1560	1560	1560	1560	0
200	20231026	154900	89373095	1560	1560	1560	1560	0
201	20231026	154800	89373095	1560	1560	1560	1560	0
202	20231026	154700	89373095	1560	1560	1560	1560	0
203	20231026	154600	89373095	1560	1560	1560	1560	0
204	20231026	154500	89373095	1560	1560	1560	1560	0
205	20231026	154400	89373095	1560	1560	1560	1560	0
206	20231026	154300	89373095	1560	1560	1560	1560	0
207	20231026	154200	89373095	1560	1560	1560	1560	0
208	20231026	154100	89373095	1560	1560	1560	1560	0
209	20231026	154000	89373095	1560	1560	1560	1560	0
210	20231026	153900	89373095	1560	1560	1560	1560	0
211	20231026	153800	89373095	1560	1560	1560	1560	0
212	20231026	153700	89373095	1560	1560	1560	1560	346
213	20231026	153600	89373095	1560	1560	1560	1560	0
214	20231026	153500	89373095	1560	1560	1560	1560	0
215	20231026	153400	89373095	1560	1560	1560	1560	0
216	20231026	153300	89373095	1560	1560	1560	1560	0
217	20231026	153200	89373095	1560	1560	1560	1560	0
218	20231026	153100	89373095	1560	1560	1560	1560	0
219	20231026	153000	89373095	1560	1560	1560	1560	346
220	20231026	152900	88833335	1561	1561	1561	1561	0
221	20231026	152800	88833335	1561	1561	1561	1561	0
222	20231026	152700	88833335	1561	1561	1561	1561	0
223	20231026	152600	88833335	1561	1561	1561	1561	0
224	20231026	152500	88833335	1561	1561	1561	1561	0
225	20231026	152400	88833335	1561	1561	1561	1561	0
226	20231026	152300	88833335	1561	1561	1561	1561	0
227	20231026	152200	88833335	1561	1561	1561	1561	0
228	20231026	152100	88833335	1561	1561	1561	1561	0
229	20231026	152000	88833335	1561	1561	1561	1561	0
230	20231026	151900	88833335	1561	1542	1563	1542	354
231	20231026	151800	88287256	1542	1563	1564	1542	141
232	20231026	151700	88069622	1563	1551	1563	1535	6502
233	20231026	151600	78049806	1563	1563	1563	1563	1
234	20231026	151500	78048243	1584	1564	1596	1564	202
235	20231026	151400	77732103	1564	1564	1564	1564	0
236	20231026	151300	77732103	1564	1559	1564	1559	10
237	20231026	151200	77716468	1564	1564	1564	1564	0
238	20231026	151100	77716468	1564	1559	1564	1559	500
239	20231026	151000	76936338	1559	1559	1559	1559	0
240	20231026	150900	76936338	1559	1559	1559	1559	1
241	20231026	150800	76934779	1550	1550	1550	1550	48
242	20231026	150700	76860379	1559	1559	1559	1559	0
243	20231026	150600	76860379	1559	1556	1559	1556	270
244	20231026	150500	76440050	1556	1556	1556	1556	1
245	20231026	150400	76438494	1550	1550	1550	1550	10
246	20231026	150300	76422994	1557	1557	1557	1557	0
247	20231026	150200	76422994	1557	1557	1557	1557	0
248	20231026	150100	76422994	1557	1557	1557	1557	0
249	20231026	150000	76422994	1557	1557	1557	1557	0
250	20231026	145900	76422994	1557	1557	1557	1557	0
251	20231026	145800	76422994	1557	1557	1557	1557	1
252	20231026	145700	76421437	1557	1557	1557	1557	1
253	20231026	145600	76419880	1558	1558	1558	1558	0
254	20231026	145500	76419880	1558	1558	1558	1558	0
255	20231026	145400	76419880	1558	1558	1558	1558	0
256	20231026	145300	76419880	1558	1558	1558	1558	0
257	20231026	145200	76419880	1558	1558	1558	1558	0
258	20231026	145100	76419880	1558	1558	1558	1558	0
259	20231026	145000	76419880	1558	1558	1558	1558	0
260	20231026	144900	76419880	1558	1549	1558	1547	236
261	20231026	144800	76054542	1549	1549	1549	1549	0
262	20231026	144700	76054542	1549	1549	1549	1549	0
263	20231026	144600	76054542	1549	1549	1549	1549	0
264	20231026	144500	76054542	1549	1549	1549	1549	0
265	20231026	144400	76054542	1549	1549	1549	1549	0
266	20231026	144300	76054542	1549	1549	1549	1549	0
267	20231026	144200	76054542	1549	1549	1549	1549	0
268	20231026	144100	76054542	1549	1549	1549	1549	0
269	20231026	144000	76054542	1549	1549	1549	1549	38
270	20231026	143900	75995680	1549	1549	1549	1549	0
271	20231026	143800	75995680	1549	1549	1549	1549	0
272	20231026	143700	75995680	1549	1549	1549	1549	53
273	20231026	143600	75913583	1554	1554	1554	1554	2
274	20231026	143500	75910475	1547	1547	1547	1547	0
275	20231026	143400	75910475	1547	1545	1547	1545	246
276	20231026	143300	75530353	1545	1545	1545	1545	0
277	20231026	143200	75530353	1545	1545	1545	1545	1
278	20231026	143100	75528808	1544	1544	1544	1544	0
279	20231026	143000	75528808	1544	1544	1544	1544	20
280	20231026	142900	75497928	1543	1543	1543	1543	19
281	20231026	142800	75468611	1543	1545	1545	1543	518
282	20231026	142700	74668833	1546	1546	1546	1546	8
283	20231026	142600	74656465	1546	1546	1546	1546	1
284	20231026	142500	74654919	1546	1546	1546	1546	32
285	20231026	142400	74605447	1545	1545	1545	1545	0
286	20231026	142300	74605447	1545	1545	1545	1545	0
287	20231026	142200	74605447	1545	1545	1545	1545	0
288	20231026	142100	74605447	1545	1545	1545	1545	0
289	20231026	142000	74605447	1545	1545	1545	1545	0
290	20231026	141900	74605447	1545	1545	1545	1545	66
291	20231026	141800	74503477	1545	1545	1545	1545	62
292	20231026	141700	74407687	1545	1547	1547	1545	1687
293	20231026	141600	71798597	1547	1547	1547	1547	0
294	20231026	141500	71798597	1547	1547	1547	1547	0
295	20231026	141400	71798597	1547	1547	1547	1547	0
296	20231026	141300	71798597	1547	1547	1547	1547	0
297	20231026	141200	71798597	1547	1547	1547	1547	0
298	20231026	141100	71798597	1547	1547	1547	1547	0
299	20231026	141000	71798597	1547	1547	1547	1547	0
300	20231026	140900	71798597	1547	1547	1547	1547	0
301	20231026	140800	71798597	1547	1547	1547	1547	0
302	20231026	140700	71798597	1547	1547	1547	1547	0
303	20231026	140600	71798597	1547	1547	1547	1547	0
304	20231026	140500	71798597	1547	1547	1547	1547	8
305	20231026	140400	71786221	1547	1547	1547	1547	0
306	20231026	140300	71786221	1547	1547	1547	1547	1
307	20231026	140200	71784674	1553	1553	1553	1553	0
308	20231026	140100	71784674	1553	1553	1553	1553	0
309	20231026	140000	71784674	1553	1553	1553	1553	0
310	20231026	135900	71784674	1553	1553	1553	1553	0
311	20231026	135800	71784674	1553	1553	1553	1553	0
312	20231026	135700	71784674	1553	1553	1553	1553	0
313	20231026	135600	71784674	1553	1553	1553	1553	0
314	20231026	135500	71784674	1553	1553	1553	1553	0
315	20231026	135400	71784674	1553	1553	1553	1553	0
316	20231026	135300	71784674	1553	1553	1553	1553	0
317	20231026	135200	71784674	1553	1553	1553	1553	1
318	20231026	135100	71783121	1547	1554	1555	1547	31
319	20231026	135000	71734946	1553	1553	1553	1553	0
320	20231026	134900	71734946	1553	1553	1553	1553	0
321	20231026	134800	71734946	1553	1553	1553	1553	1
322	20231026	134700	71733393	1554	1554	1554	1554	0
323	20231026	134600	71733393	1554	1554	1554	1554	7
324	20231026	134500	71722515	1554	1554	1554	1554	25
325	20231026	134400	71683665	1554	1554	1554	1554	0
326	20231026	134300	71683665	1554	1554	1554	1554	0
327	20231026	134200	71683665	1554	1554	1554	1554	0
328	20231026	134100	71683665	1554	1554	1554	1554	0
329	20231026	134000	71683665	1554	1554	1554	1554	0
330	20231026	133900	71683665	1554	1554	1554	1554	0
331	20231026	133800	71683665	1554	1554	1554	1554	50
332	20231026	133700	71605965	1554	1554	1554	1554	0
333	20231026	133600	71605965	1554	1554	1554	1554	5
334	20231026	133500	71598195	1544	1544	1544	1544	10
335	20231026	133400	71582755	1543	1550	1550	1543	1000
336	20231026	133300	70036232	1550	1550	1550	1550	0
337	20231026	133200	70036232	1550	1550	1550	1550	10
338	20231026	133100	70020732	1550	1550	1551	1550	198
339	20231026	133000	69713790	1550	1550	1550	1550	129
340	20231026	132900	69513840	1550	1550	1550	1550	18
341	20231026	132800	69485940	1550	1551	1551	1550	217
342	20231026	132700	69149380	1552	1555	1555	1552	293
343	20231026	132600	68694359	1555	1555	1555	1555	9
344	20231026	132500	68680364	1554	1555	1555	1554	600
345	20231026	132400	67747464	1558	1560	1560	1558	491
346	20231026	132300	66982476	1560	1560	1560	1560	0
347	20231026	132200	66982476	1560	1560	1560	1560	0
348	20231026	132100	66982476	1560	1560	1560	1560	0
349	20231026	132000	66982476	1560	1560	1560	1560	0
350	20231026	131900	66982476	1560	1560	1560	1560	0
351	20231026	131800	66982476	1560	1560	1560	1560	0
352	20231026	131700	66982476	1560	1560	1560	1560	0
353	20231026	131600	66982476	1560	1560	1560	1560	0
354	20231026	131500	66982476	1560	1560	1560	1560	0
355	20231026	131400	66982476	1560	1560	1560	1560	0
356	20231026	131300	66982476	1560	1560	1560	1560	0
357	20231026	131200	66982476	1560	1560	1560	1560	0
358	20231026	131100	66982476	1560	1560	1560	1560	0
359	20231026	131000	66982476	1560	1560	1560	1560	0
360	20231026	130900	66982476	1560	1560	1560	1560	0
361	20231026	130800	66982476	1560	1560	1560	1560	0
362	20231026	130700	66982476	1560	1560	1560	1560	0
363	20231026	130600	66982476	1560	1560	1560	1560	100
364	20231026	130500	66826476	1564	1564	1564	1564	0
365	20231026	130400	66826476	1564	1564	1564	1564	50
366	20231026	130300	66748276	1564	1555	1564	1555	526
367	20231026	130200	65925622	1555	1555	1555	1555	20
368	20231026	130100	65894522	1550	1550	1550	1550	0
369	20231026	130000	65894522	1550	1550	1550	1550	0
370	20231026	125900	65894522	1550	1550	1550	1550	0
371	20231026	125800	65894522	1550	1550	1550	1550	0
372	20231026	125700	65894522	1550	1550	1550	1550	0
373	20231026	125600	65894522	1550	1550	1550	1549	386
374	20231026	125500	65296238	1550	1550	1550	1550	0
375	20231026	125400	65296238	1550	1550	1550	1550	0
376	20231026	125300	65296238	1550	1550	1550	1550	0
377	20231026	125200	65296238	1550	1550	1550	1550	91
378	20231026	125100	65155188	1550	1550	1550	1550	0
379	20231026	125000	65155188	1550	1550	1550	1550	0
380	20231026	124900	65155188	1550	1550	1550	1550	0
381	20231026	124800	65155188	1550	1550	1550	1550	0
382	20231026	124700	65155188	1550	1550	1550	1550	0
383	20231026	124600	65155188	1550	1550	1550	1550	0
384	20231026	124500	65155188	1550	1550	1550	1550	0
385	20231026	124400	65155188	1550	1550	1550	1550	0
386	20231026	124300	65155188	1550	1550	1550	1550	0
387	20231026	124200	65155188	1550	1550	1550	1550	0
388	20231026	124100	65155188	1550	1550	1550	1550	0
389	20231026	124000	65155188	1550	1550	1550	1550	0
390	20231026	123900	65155188	1550	1550	1550	1550	0
391	20231026	123800	65155188	1550	1550	1550	1550	0
392	20231026	123700	65155188	1550	1550	1550	1550	0
393	20231026	123600	65155188	1550	1550	1550	1550	500
394	20231026	123500	64380188	1546	1546	1546	1546	0
395	20231026	123400	64380188	1546	1546	1546	1546	0
396	20231026	123300	64380188	1546	1546	1546	1546	0
397	20231026	123200	64380188	1546	1546	1546	1546	0
398	20231026	123100	64380188	1546	1546	1546	1546	0
399	20231026	123000	64380188	1546	1546	1546	1546	5
400	20231026	122900	64372458	1546	1546	1546	1546	0
401	20231026	122800	64372458	1546	1547	1547	1546	155
402	20231026	122700	64132678	1548	1548	1548	1548	0
403	20231026	122600	64132678	1548	1548	1548	1548	0
404	20231026	122500	64132678	1548	1549	1549	1548	1230
405	20231026	122400	62228637	1548	1548	1548	1548	0
406	20231026	122300	62228637	1548	1548	1548	1548	0
407	20231026	122200	62228637	1548	1548	1548	1548	0
408	20231026	122100	62228637	1548	1548	1548	1548	0
409	20231026	122000	62228637	1548	1548	1548	1548	0
410	20231026	121900	62228637	1548	1548	1548	1548	0
411	20231026	121800	62228637	1548	1548	1548	1548	0
412	20231026	121700	62228637	1548	1548	1548	1548	0
413	20231026	121600	62228637	1548	1548	1548	1548	0
414	20231026	121500	62228637	1548	1548	1548	1548	0
415	20231026	121400	62228637	1548	1548	1548	1548	0
416	20231026	121300	62228637	1548	1548	1548	1548	0
417	20231026	121200	62228637	1548	1548	1548	1548	0
418	20231026	121100	62228637	1548	1548	1548	1548	0
419	20231026	121000	62228637	1548	1548	1548	1548	0
420	20231026	120900	62228637	1548	1548	1548	1548	0
421	20231026	120800	62228637	1548	1548	1548	1548	0
422	20231026	120700	62228637	1548	1548	1548	1548	0
423	20231026	120600	62228637	1548	1548	1548	1548	0
424	20231026	120500	62228637	1548	1548	1548	1548	0
425	20231026	120400	62228637	1548	1548	1548	1548	0
426	20231026	120300	62228637	1548	1548	1548	1548	0
427	20231026	120200	62228637	1548	1548	1548	1548	0
428	20231026	120100	62228637	1548	1548	1548	1548	0
429	20231026	120000	62228637	1548	1548	1548	1548	0
430	20231026	115900	62228637	1548	1548	1548	1548	0
431	20231026	115800	62228637	1548	1548	1548	1548	0
432	20231026	115700	62228637	1548	1548	1548	1548	496
433	20231026	115600	61460829	1548	1553	1553	1548	54
434	20231026	115500	61376987	1553	1553	1553	1553	0
435	20231026	115400	61376987	1553	1553	1553	1553	0
436	20231026	115300	61376987	1553	1553	1553	1553	10
437	20231026	115200	61361457	1545	1545	1545	1545	0
438	20231026	115100	61361457	1545	1545	1545	1545	0
439	20231026	115000	61361457	1545	1545	1545	1545	0
440	20231026	114900	61361457	1545	1545	1545	1545	0
441	20231026	114800	61361457	1545	1545	1545	1545	0
442	20231026	114700	61361457	1545	1545	1545	1545	0
443	20231026	114600	61361457	1545	1545	1545	1545	0
444	20231026	114500	61361457	1545	1545	1545	1545	0
445	20231026	114400	61361457	1545	1545	1545	1545	0
446	20231026	114300	61361457	1545	1545	1545	1545	354
447	20231026	114200	60814527	1545	1545	1545	1545	34
448	20231026	114100	60761997	1545	1545	1545	1545	0
449	20231026	114000	60761997	1545	1545	1545	1545	1636
450	20231026	113900	58234377	1546	1546	1546	1546	97
451	20231026	113800	58084415	1554	1554	1554	1554	0
452	20231026	113700	58084415	1554	1554	1554	1554	10
453	20231026	113600	58068875	1546	1546	1546	1546	0
454	20231026	113500	58068875	1546	1546	1546	1546	0
455	20231026	113400	58068875	1546	1546	1546	1546	0
456	20231026	113300	58068875	1546	1546	1546	1546	0
457	20231026	113200	58068875	1546	1550	1550	1546	172
458	20231026	113100	57802799	1550	1550	1550	1550	0
459	20231026	113000	57802799	1550	1551	1551	1550	2425
460	20231026	112900	54043729	1552	1553	1553	1552	1108
461	20231026	112800	52323085	1553	1553	1553	1553	0
462	20231026	112700	52323085	1553	1553	1553	1553	0
463	20231026	112600	52323085	1553	1553	1553	1553	0
464	20231026	112500	52323085	1553	1553	1553	1553	0
465	20231026	112400	52323085	1553	1553	1553	1553	0
466	20231026	112300	52323085	1553	1553	1553	1553	62
467	20231026	112200	52226799	1553	1553	1553	1553	0
468	20231026	112100	52226799	1553	1553	1553	1553	0
469	20231026	112000	52226799	1553	1553	1553	1553	0
470	20231026	111900	52226799	1553	1553	1553	1553	0
471	20231026	111800	52226799	1553	1553	1553	1553	1
472	20231026	111700	52225246	1564	1564	1564	1564	0
473	20231026	111600	52225246	1564	1563	1564	1563	1000
474	20231026	111500	50662073	1555	1554	1555	1554	850
475	20231026	111400	49340407	1555	1553	1555	1553	500
476	20231026	111300	48562971	1555	1560	1560	1555	1717
477	20231026	111200	45887756	1560	1567	1567	1560	751
478	20231026	111100	44713375	1566	1566	1566	1566	10
479	20231026	111000	44697715	1566	1567	1567	1566	4
480	20231026	110900	44691450	1568	1569	1569	1568	3
481	20231026	110800	44686744	1580	1580	1580	1580	0
482	20231026	110700	44686744	1580	1579	1580	1579	50
483	20231026	110600	44607788	1570	1587	1587	1570	901
484	20231026	110500	43193201	1570	1582	1582	1570	280
485	20231026	110400	42752774	1592	1590	1592	1590	30
486	20231026	110300	42705047	1592	1592	1592	1592	0
487	20231026	110200	42705047	1592	1592	1592	1592	0
488	20231026	110100	42705047	1592	1592	1592	1592	0
489	20231026	110000	42705047	1592	1592	1592	1592	0
490	20231026	105900	42705047	1592	1592	1592	1592	0
491	20231026	105800	42705047	1592	1592	1592	1592	0
492	20231026	105700	42705047	1592	1592	1592	1592	0
493	20231026	105600	42705047	1592	1592	1592	1592	0
494	20231026	105500	42705047	1592	1592	1592	1592	0
495	20231026	105400	42705047	1592	1592	1592	1592	0
496	20231026	105300	42705047	1592	1592	1592	1592	0
497	20231026	105200	42705047	1592	1592	1592	1592	0
498	20231026	105100	42705047	1592	1592	1592	1592	0
499	20231026	105000	42705047	1592	1592	1592	1592	0
500	20231026	104900	42705047	1592	1591	1592	1591	100
501	20231026	104800	42545942	1591	1591	1591	1591	0
502	20231026	104700	42545942	1591	1591	1591	1591	0
503	20231026	104600	42545942	1591	1591	1591	1591	50
504	20231026	104500	42466392	1582	1582	1582	1582	0
505	20231026	104400	42466392	1582	1582	1582	1582	100
506	20231026	104300	42308192	1582	1582	1582	1582	260
507	20231026	104200	41896872	1582	1582	1582	1582	47
508	20231026	104100	41822518	1582	1582	1582	1582	0
509	20231026	104000	41822518	1582	1582	1582	1582	0
510	20231026	103900	41822518	1582	1582	1582	1582	0
511	20231026	103800	41822518	1582	1582	1582	1582	186
512	20231026	103700	41528266	1582	1582	1582	1582	0
513	20231026	103600	41528266	1582	1582	1582	1582	0
514	20231026	103500	41528266	1582	1582	1582	1582	0
515	20231026	103400	41528266	1582	1582	1582	1582	0
516	20231026	103300	41528266	1582	1582	1582	1582	0
517	20231026	103200	41528266	1582	1582	1582	1582	8
518	20231026	103100	41515610	1583	1574	1583	1574	342
519	20231026	103000	40974920	1570	1570	1570	1570	0
520	20231026	102900	40974920	1570	1570	1570	1570	0
521	20231026	102800	40974920	1570	1570	1570	1570	0
522	20231026	102700	40974920	1570	1570	1570	1570	0
523	20231026	102600	40974920	1570	1570	1570	1570	0
524	20231026	102500	40974920	1570	1570	1570	1570	300
525	20231026	102400	40503920	1570	1570	1570	1570	200
526	20231026	102300	40189920	1565	1565	1565	1565	0
527	20231026	102200	40189920	1565	1565	1565	1565	0
528	20231026	102100	40189920	1565	1565	1565	1565	0
529	20231026	102000	40189920	1565	1565	1565	1565	0
530	20231026	101900	40189920	1565	1565	1565	1565	0
531	20231026	101800	40189920	1565	1566	1566	1565	1973
532	20231026	101700	37100284	1567	1567	1567	1567	0
533	20231026	101600	37100284	1567	1568	1568	1567	580
534	20231026	101500	36191357	1568	1568	1568	1568	0
535	20231026	101400	36191357	1568	1569	1569	1568	133
536	20231026	101300	35982697	1568	1568	1568	1568	0
537	20231026	101200	35982697	1568	1568	1568	1568	0
538	20231026	101100	35982697	1568	1568	1568	1568	0
539	20231026	101000	35982697	1568	1568	1568	1568	617
540	20231026	100900	35015241	1568	1568	1568	1568	329
541	20231026	100800	34499369	1568	1568	1568	1568	500
542	20231026	100700	33715369	1567	1567	1567	1567	0
543	20231026	100600	33715369	1567	1567	1567	1567	0
544	20231026	100500	33715369	1567	1567	1567	1567	0
545	20231026	100400	33715369	1567	1567	1567	1567	0
546	20231026	100300	33715369	1567	1567	1567	1567	0
547	20231026	100200	33715369	1567	1567	1567	1567	500
548	20231026	100100	32931869	1574	1574	1574	1574	0
549	20231026	100000	32931869	1574	1566	1574	1566	88
550	20231026	095900	32793979	1566	1567	1567	1566	495
551	20231026	095800	32018331	1570	1570	1570	1570	0
552	20231026	095700	32018331	1570	1570	1570	1570	0
553	20231026	095600	32018331	1570	1570	1570	1570	0
554	20231026	095500	32018331	1570	1570	1570	1570	0
555	20231026	095400	32018331	1570	1574	1574	1570	53
556	20231026	095300	31935041	1570	1570	1570	1570	440
557	20231026	095200	31244241	1575	1575	1575	1575	0
558	20231026	095100	31244241	1575	1575	1575	1575	0
559	20231026	095000	31244241	1575	1575	1575	1575	0
560	20231026	094900	31244241	1575	1575	1575	1575	0
561	20231026	094800	31244241	1575	1575	1575	1575	0
562	20231026	094700	31244241	1575	1575	1575	1575	0
563	20231026	094600	31244241	1575	1575	1575	1575	0
564	20231026	094500	31244241	1575	1575	1575	1575	0
565	20231026	094400	31244241	1575	1575	1575	1575	0
566	20231026	094300	31244241	1575	1575	1575	1575	32
567	20231026	094200	31193841	1574	1574	1574	1574	0
568	20231026	094100	31193841	1574	1574	1574	1574	105
569	20231026	094000	31028571	1574	1574	1574	1574	0
570	20231026	093900	31028571	1574	1570	1574	1570	54
571	20231026	093800	30943717	1571	1571	1571	1571	127
572	20231026	093700	30744200	1571	1571	1571	1571	0
573	20231026	093600	30744200	1571	1565	1571	1565	300
574	20231026	093500	30273816	1569	1569	1569	1569	90
575	20231026	093400	30132606	1572	1572	1572	1572	116
576	20231026	093300	29950254	1561	1574	1574	1561	2316
577	20231026	093200	26324930	1580	1580	1580	1580	3202
578	20231026	093100	21265770	1583	1583	1583	1583	0
579	20231026	093000	21265770	1583	1577	1584	1577	13
580	20231026	092900	21245195	1571	1566	1571	1566	84
581	20231026	092800	21113297	1566	1566	1566	1566	20
582	20231026	092700	21081977	1567	1567	1567	1567	0
583	20231026	092600	21081977	1567	1572	1572	1567	1615
584	20231026	092500	18545986	1572	1579	1579	1572	6260
585	20231026	092400	8679758	1579	1579	1579	1579	0
586	20231026	092300	8679758	1579	1579	1579	1579	142
587	20231026	092200	8455540	1579	1579	1579	1579	3
588	20231026	092100	8450803	1580	1580	1580	1580	0
589	20231026	092000	8450803	1580	1580	1580	1580	153
590	20231026	091900	8209063	1580	1580	1580	1580	0
591	20231026	091800	8209063	1580	1580	1580	1580	0
592	20231026	091700	8209063	1580	1580	1580	1580	300
593	20231026	091600	7735063	1600	1580	1600	1580	101
594	20231026	091500	7575463	1580	1581	1581	1580	215
595	20231026	091400	7235661	1581	1581	1581	1581	398
596	20231026	091300	6606423	1579	1579	1579	1579	0
597	20231026	091200	6606423	1579	1579	1579	1579	2
598	20231026	091100	6603265	1580	1580	1580	1580	126
599	20231026	091000	6404185	1580	1580	1580	1580	1142
600	20231026	090900	4599825	1580	1581	1581	1580	308
601	20231026	090800	4112946	1583	1583	1583	1583	0
602	20231026	090700	4112946	1583	1583	1583	1583	0
603	20231026	090600	4112946	1583	1590	1590	1583	585
604	20231026	090500	3184261	1590	1590	1590	1590	0
605	20231026	090400	3184261	1590	1590	1590	1590	34
606	20231026	090300	3130201	1590	1592	1592	1590	1100
607	20231026	090200	1381160	1590	1613	1613	1590	800
608	20231026	090100	100006	1613	1613	1613	1613	0
609	20231026	090000	100006	1613	1613	1613	1613	62