KissMeData/037330/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191300	170361521	1770	1770	1770	1770	2825
3	20231025	191200	170361521	1770	1770	1770	1770	0
4	20231025	191100	170361521	1770	1770	1770	1770	0
5	20231025	191000	170361521	1770	1770	1770	1770	0
6	20231025	190900	170361521	1770	1770	1770	1770	0
7	20231025	190800	170361521	1770	1770	1770	1770	0
8	20231025	190700	170361521	1770	1770	1770	1770	0
9	20231025	190600	170361521	1770	1770	1770	1770	0
10	20231025	190500	170361521	1770	1770	1770	1770	0
11	20231025	190400	170361521	1770	1770	1770	1770	0
12	20231025	190300	170361521	1770	1770	1770	1770	0
13	20231025	190200	170361521	1770	1770	1770	1770	0
14	20231025	190100	170361521	1770	1770	1770	1770	0
15	20231025	190000	170361521	1770	1770	1770	1770	0
16	20231025	185900	170361521	1770	1770	1770	1770	0
17	20231025	185800	170361521	1770	1770	1770	1770	0
18	20231025	185700	170361521	1770	1770	1770	1770	0
19	20231025	185600	170361521	1770	1770	1770	1770	0
20	20231025	185500	170361521	1770	1770	1770	1770	0
21	20231025	185400	170361521	1770	1770	1770	1770	0
22	20231025	185300	170361521	1770	1770	1770	1770	0
23	20231025	185200	170361521	1770	1770	1770	1770	0
24	20231025	185100	170361521	1770	1770	1770	1770	0
25	20231025	185000	170361521	1770	1770	1770	1770	0
26	20231025	184900	170361521	1770	1770	1770	1770	0
27	20231025	184800	170361521	1770	1770	1770	1770	0
28	20231025	184700	170361521	1770	1770	1770	1770	0
29	20231025	184600	170361521	1770	1770	1770	1770	0
30	20231025	184500	170361521	1770	1770	1770	1770	0
31	20231025	184400	170361521	1770	1770	1770	1770	0
32	20231025	184300	170361521	1770	1770	1770	1770	2825
33	20231025	184200	170361521	1770	1770	1770	1770	0
34	20231025	184100	170361521	1770	1770	1770	1770	0
35	20231025	184000	170361521	1770	1770	1770	1770	0
36	20231025	183900	170361521	1770	1770	1770	1770	0
37	20231025	183800	170361521	1770	1770	1770	1770	0
38	20231025	183700	170361521	1770	1770	1770	1770	0
39	20231025	183600	170361521	1770	1770	1770	1770	0
40	20231025	183500	170361521	1770	1770	1770	1770	0
41	20231025	183400	170361521	1770	1770	1770	1770	0
42	20231025	183300	170361521	1770	1770	1770	1770	0
43	20231025	183200	170361521	1770	1770	1770	1770	0
44	20231025	183100	170361521	1770	1770	1770	1770	0
45	20231025	183000	170361521	1770	1770	1770	1770	0
46	20231025	182900	170361521	1770	1770	1770	1770	0
47	20231025	182800	170361521	1770	1770	1770	1770	0
48	20231025	182700	170361521	1770	1770	1770	1770	0
49	20231025	182600	170361521	1770	1770	1770	1770	0
50	20231025	182500	170361521	1770	1770	1770	1770	0
51	20231025	182400	170361521	1770	1770	1770	1770	0
52	20231025	182300	170361521	1770	1770	1770	1770	0
53	20231025	182200	170361521	1770	1770	1770	1770	0
54	20231025	182100	170361521	1770	1770	1770	1770	0
55	20231025	182000	170361521	1770	1770	1770	1770	0
56	20231025	181900	170361521	1770	1770	1770	1770	0
57	20231025	181800	170361521	1770	1770	1770	1770	0
58	20231025	181700	170361521	1770	1770	1770	1770	0
59	20231025	181600	170361521	1770	1770	1770	1770	0
60	20231025	181500	170361521	1770	1770	1770	1770	0
61	20231025	181400	170361521	1770	1770	1770	1770	0
62	20231025	181300	170361521	1770	1770	1770	1770	2825
63	20231025	181200	170361521	1770	1770	1770	1770	0
64	20231025	181100	170361521	1770	1770	1770	1770	0
65	20231025	181000	170361521	1770	1770	1770	1770	0
66	20231025	180900	170361521	1770	1770	1770	1770	0
67	20231025	180800	170361521	1770	1770	1770	1770	0
68	20231025	180700	170361521	1770	1770	1770	1770	0
69	20231025	180600	170361521	1770	1770	1770	1770	0
70	20231025	180500	170361521	1770	1770	1770	1770	0
71	20231025	180400	170361521	1770	1770	1770	1770	0
72	20231025	180300	170361521	1770	1770	1770	1770	0
73	20231025	180200	170361521	1770	1770	1770	1770	0
74	20231025	180100	170361521	1770	1770	1770	1770	0
75	20231025	180000	170361521	1770	1770	1770	1770	0
76	20231025	175900	170361521	1770	1770	1770	1770	0
77	20231025	175800	170361521	1770	1770	1770	1770	0
78	20231025	175700	170361521	1770	1770	1770	1770	0
79	20231025	175600	170361521	1770	1770	1770	1770	0
80	20231025	175500	170361521	1770	1770	1770	1770	0
81	20231025	175400	170361521	1770	1770	1770	1770	0
82	20231025	175300	170361521	1770	1770	1770	1770	0
83	20231025	175200	170361521	1770	1770	1770	1770	0
84	20231025	175100	170361521	1770	1770	1770	1770	0
85	20231025	175000	170361521	1770	1770	1770	1770	0
86	20231025	174900	170361521	1770	1770	1770	1770	0
87	20231025	174800	170361521	1770	1770	1770	1770	0
88	20231025	174700	170361521	1770	1770	1770	1770	0
89	20231025	174600	170361521	1770	1770	1770	1770	0
90	20231025	174500	170361521	1770	1770	1770	1770	0
91	20231025	174400	170361521	1770	1770	1770	1770	0
92	20231025	174300	170361521	1770	1770	1770	1770	2825
93	20231025	174200	170361521	1770	1770	1770	1770	0
94	20231025	174100	170361521	1770	1770	1770	1770	0
95	20231025	174000	170361521	1770	1770	1770	1770	0
96	20231025	173900	170361521	1770	1770	1770	1770	0
97	20231025	173800	170361521	1770	1770	1770	1770	0
98	20231025	173700	170361521	1770	1770	1770	1770	0
99	20231025	173600	170361521	1770	1770	1770	1770	0
100	20231025	173500	170361521	1770	1770	1770	1770	0
101	20231025	173400	170361521	1770	1770	1770	1770	0
102	20231025	173300	170361521	1770	1770	1770	1770	0
103	20231025	173200	170361521	1770	1770	1770	1770	0
104	20231025	173100	170361521	1770	1770	1770	1770	0
105	20231025	173000	170361521	1770	1770	1770	1770	0
106	20231025	172900	170361521	1770	1770	1770	1770	0
107	20231025	172800	170361521	1770	1770	1770	1770	0
108	20231025	172700	170361521	1770	1770	1770	1770	0
109	20231025	172600	170361521	1770	1770	1770	1770	0
110	20231025	172500	170361521	1770	1770	1770	1770	0
111	20231025	172400	170361521	1770	1770	1770	1770	0
112	20231025	172300	170361521	1770	1770	1770	1770	0
113	20231025	172200	170361521	1770	1770	1770	1770	0
114	20231025	172100	170361521	1770	1770	1770	1770	0
115	20231025	172000	170361521	1770	1770	1770	1770	0
116	20231025	171900	170361521	1770	1770	1770	1770	0
117	20231025	171800	170361521	1770	1770	1770	1770	0
118	20231025	171700	170361521	1770	1770	1770	1770	0
119	20231025	171600	170361521	1770	1770	1770	1770	0
120	20231025	171500	170361521	1770	1770	1770	1770	0
121	20231025	171400	170361521	1770	1770	1770	1770	0
122	20231025	171300	170361521	1770	1770	1770	1770	2825
123	20231025	171200	170361521	1770	1770	1770	1770	0
124	20231025	171100	170361521	1770	1770	1770	1770	0
125	20231025	171000	170361521	1770	1770	1770	1770	0
126	20231025	170900	170361521	1770	1770	1770	1770	0
127	20231025	170800	170361521	1770	1770	1770	1770	0
128	20231025	170700	170361521	1770	1770	1770	1770	0
129	20231025	170600	170361521	1770	1770	1770	1770	0
130	20231025	170500	170361521	1770	1770	1770	1770	0
131	20231025	170400	170361521	1770	1770	1770	1770	0
132	20231025	170300	170361521	1770	1770	1770	1770	0
133	20231025	170200	170361521	1770	1770	1770	1770	0
134	20231025	170100	170361521	1770	1770	1770	1770	0
135	20231025	170000	170361521	1770	1770	1770	1770	0
136	20231025	165900	170361521	1770	1770	1770	1770	0
137	20231025	165800	170361521	1770	1770	1770	1770	0
138	20231025	165700	170361521	1770	1770	1770	1770	0
139	20231025	165600	170361521	1770	1770	1770	1770	0
140	20231025	165500	170361521	1770	1770	1770	1770	0
141	20231025	165400	170361521	1770	1770	1770	1770	0
142	20231025	165300	170361521	1770	1770	1770	1770	0
143	20231025	165200	170361521	1770	1770	1770	1770	0
144	20231025	165100	170361521	1770	1770	1770	1770	0
145	20231025	165000	170361521	1770	1770	1770	1770	0
146	20231025	164900	170361521	1770	1770	1770	1770	0
147	20231025	164800	170361521	1770	1770	1770	1770	0
148	20231025	164700	170361521	1770	1770	1770	1770	0
149	20231025	164600	170361521	1770	1770	1770	1770	0
150	20231025	164500	170361521	1770	1770	1770	1770	0
151	20231025	164400	170361521	1770	1770	1770	1770	0
152	20231025	164300	170361521	1770	1770	1770	1770	2825
153	20231025	164200	170361521	1770	1770	1770	1770	0
154	20231025	164100	170361521	1770	1770	1770	1770	0
155	20231025	164000	170361521	1770	1770	1770	1770	0
156	20231025	163900	170361521	1770	1770	1770	1770	0
157	20231025	163800	170361521	1770	1770	1770	1770	0
158	20231025	163700	170361521	1770	1770	1770	1770	0
159	20231025	163600	170361521	1770	1770	1770	1770	0
160	20231025	163500	170361521	1770	1770	1770	1770	0
161	20231025	163400	170361521	1770	1770	1770	1770	0
162	20231025	163300	170361521	1770	1770	1770	1770	0
163	20231025	163200	170361521	1770	1770	1770	1770	0
164	20231025	163100	170361521	1770	1770	1770	1770	0
165	20231025	163000	170361521	1770	1770	1770	1770	0
166	20231025	162900	170361521	1770	1770	1770	1770	0
167	20231025	162800	170361521	1770	1770	1770	1770	0
168	20231025	162700	170361521	1770	1770	1770	1770	0
169	20231025	162600	170361521	1770	1770	1770	1770	0
170	20231025	162500	170361521	1770	1770	1770	1770	0
171	20231025	162400	170361521	1770	1770	1770	1770	0
172	20231025	162300	170361521	1770	1770	1770	1770	0
173	20231025	162200	170361521	1770	1770	1770	1770	0
174	20231025	162100	170361521	1770	1770	1770	1770	0
175	20231025	162000	170361521	1770	1770	1770	1770	0
176	20231025	161900	170361521	1770	1770	1770	1770	0
177	20231025	161800	170361521	1770	1770	1770	1770	0
178	20231025	161700	170361521	1770	1770	1770	1770	0
179	20231025	161600	170361521	1770	1770	1770	1770	0
180	20231025	161500	170361521	1770	1770	1770	1770	0
181	20231025	161400	170361521	1770	1770	1770	1770	0
182	20231025	161300	170361521	1770	1770	1770	1770	2825
183	20231025	161200	170361521	1770	1770	1770	1770	0
184	20231025	161100	170361521	1770	1770	1770	1770	0
185	20231025	161000	170361521	1770	1770	1770	1770	0
186	20231025	160900	170361521	1770	1770	1770	1770	0
187	20231025	160800	170361521	1770	1770	1770	1770	0
188	20231025	160700	170361521	1770	1770	1770	1770	0
189	20231025	160600	170361521	1770	1770	1770	1770	0
190	20231025	160500	170361521	1770	1770	1770	1770	0
191	20231025	160400	170361521	1770	1770	1770	1770	0
192	20231025	160300	170361521	1770	1770	1770	1770	0
193	20231025	160200	170361521	1770	1770	1770	1770	0
194	20231025	160100	170361521	1770	1770	1770	1770	0
195	20231025	160000	170361521	1770	1770	1770	1770	0
196	20231025	155900	170361521	1770	1770	1770	1770	0
197	20231025	155800	170361521	1770	1770	1770	1770	0
198	20231025	155700	170361521	1770	1770	1770	1770	0
199	20231025	155600	170361521	1770	1770	1770	1770	0
200	20231025	155500	170361521	1770	1770	1770	1770	0
201	20231025	155400	170361521	1770	1770	1770	1770	0
202	20231025	155300	170361521	1770	1770	1770	1770	0
203	20231025	155200	170361521	1770	1770	1770	1770	0
204	20231025	155100	170361521	1770	1770	1770	1770	0
205	20231025	155000	170361521	1770	1770	1770	1770	0
206	20231025	154900	170361521	1770	1770	1770	1770	0
207	20231025	154800	170361521	1770	1770	1770	1770	0
208	20231025	154700	170361521	1770	1770	1770	1770	0
209	20231025	154600	170361521	1770	1770	1770	1770	0
210	20231025	154500	170361521	1770	1770	1770	1770	0
211	20231025	154400	170361521	1770	1770	1770	1770	0
212	20231025	154300	170361521	1770	1770	1770	1770	2825
213	20231025	154200	170361521	1770	1770	1770	1770	0
214	20231025	154100	170361521	1770	1770	1770	1770	0
215	20231025	154000	170361521	1770	1770	1770	1770	0
216	20231025	153900	170361521	1770	1770	1770	1770	0
217	20231025	153800	170361521	1770	1770	1770	1770	0
218	20231025	153700	170361521	1770	1770	1770	1770	0
219	20231025	153600	170361521	1770	1770	1770	1770	0
220	20231025	153500	170361521	1770	1770	1770	1770	0
221	20231025	153400	170361521	1770	1770	1770	1770	0
222	20231025	153300	170361521	1770	1770	1770	1770	0
223	20231025	153200	170361521	1770	1770	1770	1770	0
224	20231025	153100	170361521	1770	1770	1770	1770	0
225	20231025	153000	170361521	1770	1770	1770	1770	2825
226	20231025	152900	165361271	1789	1789	1789	1789	0
227	20231025	152800	165361271	1789	1789	1789	1789	0
228	20231025	152700	165361271	1789	1789	1789	1789	0
229	20231025	152600	165361271	1789	1789	1789	1789	0
230	20231025	152500	165361271	1789	1789	1789	1789	0
231	20231025	152400	165361271	1789	1789	1789	1789	0
232	20231025	152300	165361271	1789	1789	1789	1789	0
233	20231025	152200	165361271	1789	1789	1789	1789	0
234	20231025	152100	165361271	1789	1789	1789	1789	0
235	20231025	152000	165361271	1789	1789	1789	1789	0
236	20231025	151900	165361271	1789	1789	1789	1789	89
237	20231025	151800	165202050	1789	1788	1789	1788	151
238	20231025	151700	164932022	1790	1790	1790	1790	0
239	20231025	151600	164932022	1790	1790	1790	1790	5
240	20231025	151500	164923072	1791	1778	1791	1776	4203
241	20231025	151400	157455136	1778	1792	1792	1776	6188
242	20231025	151300	146424401	1792	1792	1792	1792	828
243	20231025	151200	144940625	1792	1792	1792	1792	1
244	20231025	151100	144938833	1793	1793	1793	1793	5
245	20231025	151000	144929868	1793	1793	1793	1786	306
246	20231025	150900	144383310	1793	1793	1793	1793	3
247	20231025	150800	144377931	1793	1793	1793	1793	0
248	20231025	150700	144377931	1793	1793	1793	1793	0
249	20231025	150600	144377931	1793	1793	1793	1793	7
250	20231025	150500	144365380	1793	1793	1793	1793	5
251	20231025	150400	144356415	1793	1793	1793	1792	7
252	20231025	150300	144343865	1793	1793	1793	1793	5
253	20231025	150200	144334900	1793	1793	1793	1793	6
254	20231025	150100	144324142	1793	1790	1793	1790	308
255	20231025	150000	143772505	1790	1793	1793	1790	488
256	20231025	145900	142898367	1793	1793	1793	1793	3
257	20231025	145800	142892988	1784	1784	1784	1784	100
258	20231025	145700	142714588	1793	1793	1793	1793	0
259	20231025	145600	142714588	1793	1793	1793	1793	0
260	20231025	145500	142714588	1793	1784	1793	1784	33
261	20231025	145400	142655707	1793	1793	1793	1793	0
262	20231025	145300	142655707	1793	1793	1793	1793	0
263	20231025	145200	142655707	1793	1793	1793	1793	51
264	20231025	145100	142564264	1784	1784	1784	1784	0
265	20231025	145000	142564264	1784	1784	1784	1784	800
266	20231025	144900	141137064	1784	1784	1784	1784	0
267	20231025	144800	141137064	1784	1784	1784	1784	100
268	20231025	144700	140958664	1784	1784	1784	1784	0
269	20231025	144600	140958664	1784	1784	1784	1784	0
270	20231025	144500	140958664	1784	1783	1784	1783	19
271	20231025	144400	140924774	1784	1784	1784	1784	11
272	20231025	144300	140905150	1784	1785	1785	1784	538
273	20231025	144200	139945323	1784	1784	1784	1784	1
274	20231025	144100	139943539	1784	1784	1784	1784	0
275	20231025	144000	139943539	1784	1784	1784	1784	20
276	20231025	143900	139907859	1794	1794	1794	1794	0
277	20231025	143800	139907859	1794	1794	1794	1794	0
278	20231025	143700	139907859	1794	1794	1794	1794	0
279	20231025	143600	139907859	1794	1794	1794	1794	0
280	20231025	143500	139907859	1794	1794	1794	1794	0
281	20231025	143400	139907859	1794	1794	1794	1794	0
282	20231025	143300	139907859	1794	1794	1794	1794	0
283	20231025	143200	139907859	1794	1794	1794	1794	0
284	20231025	143100	139907859	1794	1794	1794	1794	1
285	20231025	143000	139906065	1788	1788	1788	1788	0
286	20231025	142900	139906065	1788	1788	1788	1788	48
287	20231025	142800	139820241	1794	1794	1794	1794	0
288	20231025	142700	139820241	1794	1787	1794	1783	1331
289	20231025	142600	137444818	1787	1787	1787	1787	131
290	20231025	142500	137210721	1794	1786	1794	1785	587
291	20231025	142400	136162881	1786	1787	1787	1786	414
292	20231025	142300	135423359	1786	1787	1787	1786	1720
293	20231025	142200	132350079	1789	1789	1789	1788	1376
294	20231025	142100	129889484	1796	1796	1796	1796	0
295	20231025	142000	129889484	1796	1796	1796	1796	0
296	20231025	141900	129889484	1796	1796	1796	1796	0
297	20231025	141800	129889484	1796	1796	1796	1796	0
298	20231025	141700	129889484	1796	1796	1796	1796	0
299	20231025	141600	129889484	1796	1796	1796	1796	0
300	20231025	141500	129889484	1796	1796	1796	1796	1
301	20231025	141400	129887688	1788	1788	1788	1788	953
302	20231025	141300	128183724	1796	1796	1796	1796	0
303	20231025	141200	128183724	1796	1796	1796	1796	0
304	20231025	141100	128183724	1796	1796	1796	1796	0
305	20231025	141000	128183724	1796	1796	1796	1796	0
306	20231025	140900	128183724	1796	1796	1796	1796	0
307	20231025	140800	128183724	1796	1796	1796	1796	0
308	20231025	140700	128183724	1796	1796	1796	1796	0
309	20231025	140600	128183724	1796	1796	1796	1796	0
310	20231025	140500	128183724	1796	1796	1796	1796	0
311	20231025	140400	128183724	1796	1796	1796	1796	0
312	20231025	140300	128183724	1796	1796	1796	1796	1
313	20231025	140200	128181928	1787	1787	1787	1787	0
314	20231025	140100	128181928	1787	1787	1787	1787	0
315	20231025	140000	128181928	1787	1787	1787	1787	0
316	20231025	135900	128181928	1787	1787	1787	1787	0
317	20231025	135800	128181928	1787	1787	1787	1787	0
318	20231025	135700	128181928	1787	1787	1787	1787	0
319	20231025	135600	128181928	1787	1787	1787	1787	0
320	20231025	135500	128181928	1787	1787	1787	1787	0
321	20231025	135400	128181928	1787	1788	1788	1787	286
322	20231025	135300	127670754	1788	1788	1788	1788	0
323	20231025	135200	127670754	1788	1788	1788	1788	3
324	20231025	135100	127665390	1794	1794	1794	1794	500
325	20231025	135000	126768390	1794	1794	1794	1794	0
326	20231025	134900	126768390	1794	1794	1794	1794	1
327	20231025	134800	126766596	1794	1794	1794	1794	1
328	20231025	134700	126764802	1794	1794	1794	1794	0
329	20231025	134600	126764802	1794	1794	1794	1794	0
330	20231025	134500	126764802	1794	1794	1794	1794	0
331	20231025	134400	126764802	1794	1794	1794	1794	0
332	20231025	134300	126764802	1794	1794	1794	1794	0
333	20231025	134200	126764802	1794	1794	1794	1794	0
334	20231025	134100	126764802	1794	1794	1794	1794	0
335	20231025	134000	126764802	1794	1794	1794	1794	0
336	20231025	133900	126764802	1794	1794	1794	1794	0
337	20231025	133800	126764802	1794	1794	1794	1794	66
338	20231025	133700	126646398	1794	1794	1794	1794	0
339	20231025	133600	126646398	1794	1794	1794	1794	0
340	20231025	133500	126646398	1794	1794	1794	1794	0
341	20231025	133400	126646398	1794	1794	1794	1794	0
342	20231025	133300	126646398	1794	1794	1794	1794	0
343	20231025	133200	126646398	1794	1794	1794	1794	0
344	20231025	133100	126646398	1794	1794	1794	1794	9
345	20231025	133000	126630252	1790	1790	1790	1790	0
346	20231025	132900	126630252	1790	1790	1790	1790	0
347	20231025	132800	126630252	1790	1790	1790	1790	0
348	20231025	132700	126630252	1790	1790	1790	1790	0
349	20231025	132600	126630252	1790	1790	1790	1790	0
350	20231025	132500	126630252	1790	1790	1790	1790	0
351	20231025	132400	126630252	1790	1790	1790	1790	0
352	20231025	132300	126630252	1790	1790	1790	1790	0
353	20231025	132200	126630252	1790	1790	1790	1790	0
354	20231025	132100	126630252	1790	1790	1790	1790	0
355	20231025	132000	126630252	1790	1788	1790	1788	101
356	20231025	131900	126449583	1788	1785	1788	1785	48
357	20231025	131800	126363888	1788	1788	1788	1788	7
358	20231025	131700	126351372	1789	1791	1791	1786	1944
359	20231025	131600	122871908	1791	1791	1791	1791	0
360	20231025	131500	122871908	1791	1791	1791	1791	280
361	20231025	131400	122370428	1791	1791	1791	1791	0
362	20231025	131300	122370428	1791	1791	1791	1791	0
363	20231025	131200	122370428	1791	1791	1791	1791	0
364	20231025	131100	122370428	1791	1791	1791	1791	0
365	20231025	131000	122370428	1791	1791	1791	1791	0
366	20231025	130900	122370428	1791	1791	1791	1791	0
367	20231025	130800	122370428	1791	1791	1791	1791	0
368	20231025	130700	122370428	1791	1791	1791	1791	117
369	20231025	130600	122160881	1797	1794	1797	1791	130
370	20231025	130500	121927669	1797	1797	1797	1797	0
371	20231025	130400	121927669	1797	1797	1797	1797	0
372	20231025	130300	121927669	1797	1796	1797	1794	240
373	20231025	130200	121496938	1797	1797	1797	1797	1
374	20231025	130100	121495141	1798	1798	1798	1798	40
375	20231025	130000	121423221	1798	1798	1798	1798	0
376	20231025	125900	121423221	1798	1798	1798	1797	27
377	20231025	125800	121374693	1800	1800	1800	1800	0
378	20231025	125700	121374693	1800	1800	1800	1800	0
379	20231025	125600	121374693	1800	1800	1800	1800	0
380	20231025	125500	121374693	1800	1800	1800	1800	0
381	20231025	125400	121374693	1800	1800	1800	1800	2
382	20231025	125300	121371093	1800	1799	1800	1799	11
383	20231025	125200	121351294	1800	1800	1800	1800	0
384	20231025	125100	121351294	1800	1800	1800	1800	0
385	20231025	125000	121351294	1800	1800	1800	1800	0
386	20231025	124900	121351294	1800	1800	1800	1800	0
387	20231025	124800	121351294	1800	1800	1800	1800	0
388	20231025	124700	121351294	1800	1800	1800	1800	0
389	20231025	124600	121351294	1800	1800	1800	1800	0
390	20231025	124500	121351294	1800	1800	1800	1800	15
391	20231025	124400	121324294	1800	1800	1800	1800	8034
392	20231025	124300	106863094	1804	1800	1804	1800	11998
393	20231025	124200	85266662	1802	1802	1802	1802	63
394	20231025	124100	85153136	1805	1805	1805	1805	0
395	20231025	124000	85153136	1805	1805	1805	1805	120
396	20231025	123900	84936536	1808	1808	1808	1808	0
397	20231025	123800	84936536	1808	1808	1808	1808	0
398	20231025	123700	84936536	1808	1808	1808	1808	0
399	20231025	123600	84936536	1808	1808	1808	1808	57
400	20231025	123500	84833480	1810	1810	1810	1810	0
401	20231025	123400	84833480	1810	1810	1810	1810	0
402	20231025	123300	84833480	1810	1810	1810	1810	0
403	20231025	123200	84833480	1810	1810	1810	1810	0
404	20231025	123100	84833480	1810	1810	1810	1810	0
405	20231025	123000	84833480	1810	1810	1810	1810	0
406	20231025	122900	84833480	1810	1810	1810	1810	0
407	20231025	122800	84833480	1810	1810	1810	1810	0
408	20231025	122700	84833480	1810	1810	1810	1810	384
409	20231025	122600	84138440	1815	1815	1815	1815	0
410	20231025	122500	84138440	1815	1815	1815	1815	0
411	20231025	122400	84138440	1815	1815	1815	1815	0
412	20231025	122300	84138440	1815	1815	1815	1815	0
413	20231025	122200	84138440	1815	1815	1815	1815	0
414	20231025	122100	84138440	1815	1815	1815	1815	1
415	20231025	122000	84136625	1814	1814	1814	1814	0
416	20231025	121900	84136625	1814	1814	1814	1814	0
417	20231025	121800	84136625	1814	1814	1814	1814	0
418	20231025	121700	84136625	1814	1814	1814	1814	0
419	20231025	121600	84136625	1814	1814	1814	1814	0
420	20231025	121500	84136625	1814	1814	1814	1814	3
421	20231025	121400	84131183	1814	1810	1814	1810	2
422	20231025	121300	84127559	1815	1815	1815	1815	0
423	20231025	121200	84127559	1815	1815	1815	1815	0
424	20231025	121100	84127559	1815	1815	1815	1815	0
425	20231025	121000	84127559	1815	1815	1815	1815	0
426	20231025	120900	84127559	1815	1815	1815	1815	0
427	20231025	120800	84127559	1815	1815	1815	1815	0
428	20231025	120700	84127559	1815	1815	1815	1815	0
429	20231025	120600	84127559	1815	1815	1815	1815	0
430	20231025	120500	84127559	1815	1815	1815	1815	0
431	20231025	120400	84127559	1815	1815	1815	1815	0
432	20231025	120300	84127559	1815	1815	1815	1815	0
433	20231025	120200	84127559	1815	1815	1815	1815	0
434	20231025	120100	84127559	1815	1815	1815	1815	0
435	20231025	120000	84127559	1815	1815	1815	1815	0
436	20231025	115900	84127559	1815	1815	1815	1815	0
437	20231025	115800	84127559	1815	1815	1815	1815	0
438	20231025	115700	84127559	1815	1815	1815	1815	20
439	20231025	115600	84091259	1815	1815	1815	1815	20
440	20231025	115500	84054959	1815	1815	1815	1815	0
441	20231025	115400	84054959	1815	1815	1815	1815	0
442	20231025	115300	84054959	1815	1815	1815	1815	0
443	20231025	115200	84054959	1815	1815	1815	1815	0
444	20231025	115100	84054959	1815	1815	1815	1815	0
445	20231025	115000	84054959	1815	1815	1815	1815	0
446	20231025	114900	84054959	1815	1815	1815	1815	0
447	20231025	114800	84054959	1815	1816	1816	1815	6
448	20231025	114700	84044068	1816	1816	1816	1816	40
449	20231025	114600	83971428	1816	1816	1816	1816	0
450	20231025	114500	83971428	1816	1816	1816	1816	10
451	20231025	114400	83953268	1813	1805	1813	1805	2675
452	20231025	114300	79110078	1810	1810	1810	1810	0
453	20231025	114200	79110078	1810	1810	1810	1810	0
454	20231025	114100	79110078	1810	1810	1810	1810	0
455	20231025	114000	79110078	1810	1810	1810	1810	0
456	20231025	113900	79110078	1810	1810	1810	1810	10
457	20231025	113800	79091978	1810	1810	1810	1810	0
458	20231025	113700	79091978	1810	1810	1810	1810	0
459	20231025	113600	79091978	1810	1810	1810	1810	0
460	20231025	113500	79091978	1810	1810	1810	1810	0
461	20231025	113400	79091978	1810	1810	1810	1810	0
462	20231025	113300	79091978	1810	1810	1810	1810	0
463	20231025	113200	79091978	1810	1810	1810	1810	351
464	20231025	113100	78456668	1810	1810	1810	1810	0
465	20231025	113000	78456668	1810	1810	1810	1810	0
466	20231025	112900	78456668	1810	1810	1810	1810	0
467	20231025	112800	78456668	1810	1810	1810	1810	18
468	20231025	112700	78424088	1810	1810	1810	1810	0
469	20231025	112600	78424088	1810	1810	1810	1810	3
470	20231025	112500	78418658	1802	1802	1802	1802	0
471	20231025	112400	78418658	1802	1802	1802	1802	1315
472	20231025	112300	76049028	1805	1805	1805	1805	0
473	20231025	112200	76049028	1805	1806	1810	1805	553
474	20231025	112100	75050834	1805	1805	1805	1805	0
475	20231025	112000	75050834	1805	1805	1805	1805	0
476	20231025	111900	75050834	1805	1805	1805	1805	10
477	20231025	111800	75032784	1805	1805	1805	1805	47
478	20231025	111700	74947949	1805	1805	1805	1805	11
479	20231025	111600	74928094	1803	1803	1803	1803	0
480	20231025	111500	74928094	1803	1803	1803	1803	0
481	20231025	111400	74928094	1803	1803	1803	1803	0
482	20231025	111300	74928094	1803	1803	1803	1803	0
483	20231025	111200	74928094	1803	1803	1803	1803	873
484	20231025	111100	73354075	1804	1804	1804	1804	57
485	20231025	111000	73251247	1804	1804	1804	1804	0
486	20231025	110900	73251247	1804	1804	1804	1804	5
487	20231025	110800	73242227	1803	1803	1803	1803	0
488	20231025	110700	73242227	1803	1803	1803	1803	0
489	20231025	110600	73242227	1803	1803	1803	1803	0
490	20231025	110500	73242227	1803	1803	1803	1803	0
491	20231025	110400	73242227	1803	1803	1803	1803	0
492	20231025	110300	73242227	1803	1803	1803	1803	610
493	20231025	110200	72142397	1803	1803	1803	1803	0
494	20231025	110100	72142397	1803	1803	1803	1803	1
495	20231025	110000	72140594	1802	1802	1802	1802	97
496	20231025	105900	71965800	1802	1802	1802	1802	0
497	20231025	105800	71965800	1802	1802	1802	1802	0
498	20231025	105700	71965800	1802	1802	1802	1802	0
499	20231025	105600	71965800	1802	1802	1802	1802	0
500	20231025	105500	71965800	1802	1802	1802	1802	0
501	20231025	105400	71965800	1802	1802	1802	1802	0
502	20231025	105300	71965800	1802	1802	1802	1802	0
503	20231025	105200	71965800	1802	1800	1802	1800	44
504	20231025	105100	71886592	1803	1803	1803	1803	0
505	20231025	105000	71886592	1803	1803	1803	1803	255
506	20231025	104900	71426827	1803	1805	1805	1803	400
507	20231025	104800	70705451	1812	1812	1812	1812	0
508	20231025	104700	70705451	1812	1812	1812	1812	0
509	20231025	104600	70705451	1812	1812	1812	1812	0
510	20231025	104500	70705451	1812	1812	1812	1812	0
511	20231025	104400	70705451	1812	1812	1812	1812	0
512	20231025	104300	70705451	1812	1812	1812	1812	0
513	20231025	104200	70705451	1812	1812	1812	1812	0
514	20231025	104100	70705451	1812	1812	1812	1812	0
515	20231025	104000	70705451	1812	1812	1812	1812	0
516	20231025	103900	70705451	1812	1812	1812	1812	0
517	20231025	103800	70705451	1812	1812	1812	1812	0
518	20231025	103700	70705451	1812	1812	1812	1812	0
519	20231025	103600	70705451	1812	1812	1812	1812	0
520	20231025	103500	70705451	1812	1812	1812	1812	0
521	20231025	103400	70705451	1812	1812	1812	1812	0
522	20231025	103300	70705451	1812	1812	1812	1812	60
523	20231025	103200	70596731	1805	1805	1805	1805	0
524	20231025	103100	70596731	1805	1805	1805	1805	0
525	20231025	103000	70596731	1805	1812	1812	1805	8
526	20231025	102900	70582284	1806	1806	1806	1806	0
527	20231025	102800	70582284	1806	1806	1806	1806	0
528	20231025	102700	70582284	1806	1809	1809	1806	94
529	20231025	102600	70412336	1809	1801	1809	1801	6
530	20231025	102500	70401498	1809	1809	1809	1809	0
531	20231025	102400	70401498	1809	1806	1809	1803	873
532	20231025	102300	68826711	1809	1809	1809	1807	49
533	20231025	102200	68738084	1809	1813	1813	1809	677
534	20231025	102100	67512855	1813	1813	1813	1813	366
535	20231025	102000	66849297	1813	1813	1813	1813	3
536	20231025	101900	66843858	1813	1813	1813	1813	0
537	20231025	101800	66843858	1813	1813	1813	1813	0
538	20231025	101700	66843858	1813	1813	1813	1813	0
539	20231025	101600	66843858	1813	1813	1813	1813	0
540	20231025	101500	66843858	1813	1812	1813	1812	219
541	20231025	101400	66447027	1812	1812	1812	1807	110
542	20231025	101300	66247712	1812	1812	1812	1812	0
543	20231025	101200	66247712	1812	1812	1812	1812	0
544	20231025	101100	66247712	1812	1812	1812	1812	0
545	20231025	101000	66247712	1812	1812	1812	1812	0
546	20231025	100900	66247712	1812	1812	1812	1812	0
547	20231025	100800	66247712	1812	1812	1812	1810	573
548	20231025	100700	65209454	1813	1812	1813	1811	133
549	20231025	100600	64968520	1813	1813	1813	1813	0
550	20231025	100500	64968520	1813	1813	1813	1813	0
551	20231025	100400	64968520	1813	1813	1813	1813	50
552	20231025	100300	64877870	1816	1816	1816	1816	0
553	20231025	100200	64877870	1816	1816	1819	1813	217
554	20231025	100100	64483990	1819	1817	1819	1816	10
555	20231025	100000	64465809	1819	1817	1819	1817	56
556	20231025	095900	64364045	1817	1819	1819	1817	3
557	20231025	095800	64358592	1819	1816	1819	1816	7
558	20231025	095700	64345874	1816	1816	1816	1816	0
559	20231025	095600	64345874	1816	1820	1820	1816	104
560	20231025	095500	64156794	1820	1820	1820	1820	0
561	20231025	095400	64156794	1820	1820	1820	1820	58
562	20231025	095300	64051234	1820	1820	1820	1820	54
563	20231025	095200	63952954	1827	1827	1827	1827	0
564	20231025	095100	63952954	1827	1827	1827	1827	0
565	20231025	095000	63952954	1827	1827	1827	1827	200
566	20231025	094900	63587554	1815	1822	1822	1815	596
567	20231025	094800	62503303	1822	1832	1832	1822	36
568	20231025	094700	62437601	1830	1826	1830	1826	7000
569	20231025	094600	49634359	1827	1827	1827	1827	1
570	20231025	094500	49632532	1818	1819	1828	1818	1139
571	20231025	094400	47561611	1818	1816	1829	1816	1830
572	20231025	094300	44229144	1828	1822	1829	1812	611
573	20231025	094200	43112652	1822	1817	1822	1817	1600
574	20231025	094100	40199563	1817	1815	1817	1815	502
575	20231025	094000	39287876	1815	1815	1815	1815	1
576	20231025	093900	39286061	1806	1806	1806	1806	1
577	20231025	093800	39284255	1816	1816	1816	1816	0
578	20231025	093700	39284255	1816	1816	1816	1816	0
579	20231025	093600	39284255	1816	1816	1816	1816	5
580	20231025	093500	39275175	1816	1813	1816	1803	4588
581	20231025	093400	31002378	1813	1813	1813	1813	0
582	20231025	093300	31002378	1813	1813	1813	1813	1
583	20231025	093200	31000565	1810	1811	1811	1810	22
584	20231025	093100	30960725	1803	1815	1815	1803	2
585	20231025	093000	30957107	1817	1809	1817	1806	581
586	20231025	092900	29906095	1818	1818	1818	1818	0
587	20231025	092800	29906095	1818	1818	1818	1809	17
588	20231025	092700	29875324	1809	1809	1809	1809	315
589	20231025	092600	29305489	1818	1818	1818	1818	1
590	20231025	092500	29303671	1819	1810	1819	1810	128
591	20231025	092400	29071688	1810	1809	1810	1809	501
592	20231025	092300	28165378	1809	1795	1809	1795	5673
593	20231025	092200	17952639	1796	1796	1796	1796	0
594	20231025	092100	17952639	1796	1786	1796	1786	11
595	20231025	092000	17932964	1786	1796	1796	1786	27
596	20231025	091900	17884722	1786	1795	1798	1786	831
597	20231025	091800	16393096	1795	1795	1795	1795	7
598	20231025	091700	16380531	1801	1798	1801	1798	1268
599	20231025	091600	14100181	1798	1798	1801	1798	45
600	20231025	091500	14019268	1801	1795	1801	1795	179
601	20231025	091400	13697151	1801	1801	1801	1801	0
602	20231025	091300	13697151	1801	1799	1801	1795	119
603	20231025	091200	13483079	1798	1788	1798	1787	2999
604	20231025	091100	8106521	1795	1795	1795	1795	16
605	20231025	091000	8077801	1795	1793	1795	1793	156
606	20231025	090900	7797862	1794	1795	1795	1793	7
607	20231025	090800	7785305	1795	1786	1795	1786	155
608	20231025	090700	7507819	1786	1785	1786	1776	1626
609	20231025	090600	4613522	1786	1786	1786	1785	182
610	20231025	090500	4288502	1782	1789	1789	1782	609
611	20231025	090400	3199542	1789	1790	1790	1789	616
612	20231025	090300	2096918	1796	1797	1798	1796	4
613	20231025	090200	2089731	1787	1785	1806	1785	724
614	20231025	090100	789146	1785	1791	1791	1785	58
615	20231025	090000	685574	1792	1790	1792	1790	383