KissMeData/040610/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191600	68297350	1568	1568	1568	1568	1790
3	20231025	191500	68297350	1568	1568	1568	1568	0
4	20231025	191400	68297350	1568	1568	1568	1568	0
5	20231025	191300	68297350	1568	1568	1568	1568	0
6	20231025	191200	68297350	1568	1568	1568	1568	0
7	20231025	191100	68297350	1568	1568	1568	1568	0
8	20231025	191000	68297350	1568	1568	1568	1568	0
9	20231025	190900	68297350	1568	1568	1568	1568	0
10	20231025	190800	68297350	1568	1568	1568	1568	0
11	20231025	190700	68297350	1568	1568	1568	1568	0
12	20231025	190600	68297350	1568	1568	1568	1568	0
13	20231025	190500	68297350	1568	1568	1568	1568	0
14	20231025	190400	68297350	1568	1568	1568	1568	0
15	20231025	190300	68297350	1568	1568	1568	1568	0
16	20231025	190200	68297350	1568	1568	1568	1568	0
17	20231025	190100	68297350	1568	1568	1568	1568	0
18	20231025	190000	68297350	1568	1568	1568	1568	0
19	20231025	185900	68297350	1568	1568	1568	1568	0
20	20231025	185800	68297350	1568	1568	1568	1568	0
21	20231025	185700	68297350	1568	1568	1568	1568	0
22	20231025	185600	68297350	1568	1568	1568	1568	0
23	20231025	185500	68297350	1568	1568	1568	1568	0
24	20231025	185400	68297350	1568	1568	1568	1568	0
25	20231025	185300	68297350	1568	1568	1568	1568	0
26	20231025	185200	68297350	1568	1568	1568	1568	0
27	20231025	185100	68297350	1568	1568	1568	1568	0
28	20231025	185000	68297350	1568	1568	1568	1568	0
29	20231025	184900	68297350	1568	1568	1568	1568	0
30	20231025	184800	68297350	1568	1568	1568	1568	0
31	20231025	184700	68297350	1568	1568	1568	1568	0
32	20231025	184600	68297350	1568	1568	1568	1568	1790
33	20231025	184500	68297350	1568	1568	1568	1568	0
34	20231025	184400	68297350	1568	1568	1568	1568	0
35	20231025	184300	68297350	1568	1568	1568	1568	0
36	20231025	184200	68297350	1568	1568	1568	1568	0
37	20231025	184100	68297350	1568	1568	1568	1568	0
38	20231025	184000	68297350	1568	1568	1568	1568	0
39	20231025	183900	68297350	1568	1568	1568	1568	0
40	20231025	183800	68297350	1568	1568	1568	1568	0
41	20231025	183700	68297350	1568	1568	1568	1568	0
42	20231025	183600	68297350	1568	1568	1568	1568	0
43	20231025	183500	68297350	1568	1568	1568	1568	0
44	20231025	183400	68297350	1568	1568	1568	1568	0
45	20231025	183300	68297350	1568	1568	1568	1568	0
46	20231025	183200	68297350	1568	1568	1568	1568	0
47	20231025	183100	68297350	1568	1568	1568	1568	0
48	20231025	183000	68297350	1568	1568	1568	1568	0
49	20231025	182900	68297350	1568	1568	1568	1568	0
50	20231025	182800	68297350	1568	1568	1568	1568	0
51	20231025	182700	68297350	1568	1568	1568	1568	0
52	20231025	182600	68297350	1568	1568	1568	1568	0
53	20231025	182500	68297350	1568	1568	1568	1568	0
54	20231025	182400	68297350	1568	1568	1568	1568	0
55	20231025	182300	68297350	1568	1568	1568	1568	0
56	20231025	182200	68297350	1568	1568	1568	1568	0
57	20231025	182100	68297350	1568	1568	1568	1568	0
58	20231025	182000	68297350	1568	1568	1568	1568	0
59	20231025	181900	68297350	1568	1568	1568	1568	0
60	20231025	181800	68297350	1568	1568	1568	1568	0
61	20231025	181700	68297350	1568	1568	1568	1568	0
62	20231025	181600	68297350	1568	1568	1568	1568	1790
63	20231025	181500	68297350	1568	1568	1568	1568	0
64	20231025	181400	68297350	1568	1568	1568	1568	0
65	20231025	181300	68297350	1568	1568	1568	1568	0
66	20231025	181200	68297350	1568	1568	1568	1568	0
67	20231025	181100	68297350	1568	1568	1568	1568	0
68	20231025	181000	68297350	1568	1568	1568	1568	0
69	20231025	180900	68297350	1568	1568	1568	1568	0
70	20231025	180800	68297350	1568	1568	1568	1568	0
71	20231025	180700	68297350	1568	1568	1568	1568	0
72	20231025	180600	68297350	1568	1568	1568	1568	0
73	20231025	180500	68297350	1568	1568	1568	1568	0
74	20231025	180400	68297350	1568	1568	1568	1568	0
75	20231025	180300	68297350	1568	1568	1568	1568	0
76	20231025	180200	68297350	1568	1568	1568	1568	0
77	20231025	180100	68297350	1568	1568	1568	1568	0
78	20231025	180000	68297350	1568	1568	1568	1568	0
79	20231025	175900	68297350	1568	1568	1568	1568	0
80	20231025	175800	68297350	1568	1568	1568	1568	0
81	20231025	175700	68297350	1568	1568	1568	1568	0
82	20231025	175600	68297350	1568	1568	1568	1568	0
83	20231025	175500	68297350	1568	1568	1568	1568	0
84	20231025	175400	68297350	1568	1568	1568	1568	0
85	20231025	175300	68297350	1568	1568	1568	1568	0
86	20231025	175200	68297350	1568	1568	1568	1568	0
87	20231025	175100	68297350	1568	1568	1568	1568	0
88	20231025	175000	68297350	1568	1568	1568	1568	0
89	20231025	174900	68297350	1568	1568	1568	1568	0
90	20231025	174800	68297350	1568	1568	1568	1568	0
91	20231025	174700	68297350	1568	1568	1568	1568	0
92	20231025	174600	68297350	1568	1568	1568	1568	1790
93	20231025	174500	68297350	1568	1568	1568	1568	0
94	20231025	174400	68297350	1568	1568	1568	1568	0
95	20231025	174300	68297350	1568	1568	1568	1568	0
96	20231025	174200	68297350	1568	1568	1568	1568	0
97	20231025	174100	68297350	1568	1568	1568	1568	0
98	20231025	174000	68297350	1568	1568	1568	1568	0
99	20231025	173900	68297350	1568	1568	1568	1568	0
100	20231025	173800	68297350	1568	1568	1568	1568	0
101	20231025	173700	68297350	1568	1568	1568	1568	0
102	20231025	173600	68297350	1568	1568	1568	1568	0
103	20231025	173500	68297350	1568	1568	1568	1568	0
104	20231025	173400	68297350	1568	1568	1568	1568	0
105	20231025	173300	68297350	1568	1568	1568	1568	0
106	20231025	173200	68297350	1568	1568	1568	1568	0
107	20231025	173100	68297350	1568	1568	1568	1568	0
108	20231025	173000	68297350	1568	1568	1568	1568	0
109	20231025	172900	68297350	1568	1568	1568	1568	0
110	20231025	172800	68297350	1568	1568	1568	1568	0
111	20231025	172700	68297350	1568	1568	1568	1568	0
112	20231025	172600	68297350	1568	1568	1568	1568	0
113	20231025	172500	68297350	1568	1568	1568	1568	0
114	20231025	172400	68297350	1568	1568	1568	1568	0
115	20231025	172300	68297350	1568	1568	1568	1568	0
116	20231025	172200	68297350	1568	1568	1568	1568	0
117	20231025	172100	68297350	1568	1568	1568	1568	0
118	20231025	172000	68297350	1568	1568	1568	1568	0
119	20231025	171900	68297350	1568	1568	1568	1568	0
120	20231025	171800	68297350	1568	1568	1568	1568	0
121	20231025	171700	68297350	1568	1568	1568	1568	0
122	20231025	171600	68297350	1568	1568	1568	1568	1790
123	20231025	171500	68297350	1568	1568	1568	1568	0
124	20231025	171400	68297350	1568	1568	1568	1568	0
125	20231025	171300	68297350	1568	1568	1568	1568	0
126	20231025	171200	68297350	1568	1568	1568	1568	0
127	20231025	171100	68297350	1568	1568	1568	1568	0
128	20231025	171000	68297350	1568	1568	1568	1568	0
129	20231025	170900	68297350	1568	1568	1568	1568	0
130	20231025	170800	68297350	1568	1568	1568	1568	0
131	20231025	170700	68297350	1568	1568	1568	1568	0
132	20231025	170600	68297350	1568	1568	1568	1568	0
133	20231025	170500	68297350	1568	1568	1568	1568	0
134	20231025	170400	68297350	1568	1568	1568	1568	0
135	20231025	170300	68297350	1568	1568	1568	1568	0
136	20231025	170200	68297350	1568	1568	1568	1568	0
137	20231025	170100	68297350	1568	1568	1568	1568	0
138	20231025	170000	68297350	1568	1568	1568	1568	0
139	20231025	165900	68297350	1568	1568	1568	1568	0
140	20231025	165800	68297350	1568	1568	1568	1568	0
141	20231025	165700	68297350	1568	1568	1568	1568	0
142	20231025	165600	68297350	1568	1568	1568	1568	0
143	20231025	165500	68297350	1568	1568	1568	1568	0
144	20231025	165400	68297350	1568	1568	1568	1568	0
145	20231025	165300	68297350	1568	1568	1568	1568	0
146	20231025	165200	68297350	1568	1568	1568	1568	0
147	20231025	165100	68297350	1568	1568	1568	1568	0
148	20231025	165000	68297350	1568	1568	1568	1568	0
149	20231025	164900	68297350	1568	1568	1568	1568	0
150	20231025	164800	68297350	1568	1568	1568	1568	0
151	20231025	164700	68297350	1568	1568	1568	1568	0
152	20231025	164600	68297350	1568	1568	1568	1568	1790
153	20231025	164500	68297350	1568	1568	1568	1568	0
154	20231025	164400	68297350	1568	1568	1568	1568	0
155	20231025	164300	68297350	1568	1568	1568	1568	0
156	20231025	164200	68297350	1568	1568	1568	1568	0
157	20231025	164100	68297350	1568	1568	1568	1568	0
158	20231025	164000	68297350	1568	1568	1568	1568	0
159	20231025	163900	68297350	1568	1568	1568	1568	0
160	20231025	163800	68297350	1568	1568	1568	1568	0
161	20231025	163700	68297350	1568	1568	1568	1568	0
162	20231025	163600	68297350	1568	1568	1568	1568	0
163	20231025	163500	68297350	1568	1568	1568	1568	0
164	20231025	163400	68297350	1568	1568	1568	1568	0
165	20231025	163300	68297350	1568	1568	1568	1568	0
166	20231025	163200	68297350	1568	1568	1568	1568	0
167	20231025	163100	68297350	1568	1568	1568	1568	0
168	20231025	163000	68297350	1568	1568	1568	1568	0
169	20231025	162900	68297350	1568	1568	1568	1568	0
170	20231025	162800	68297350	1568	1568	1568	1568	0
171	20231025	162700	68297350	1568	1568	1568	1568	0
172	20231025	162600	68297350	1568	1568	1568	1568	0
173	20231025	162500	68297350	1568	1568	1568	1568	0
174	20231025	162400	68297350	1568	1568	1568	1568	0
175	20231025	162300	68297350	1568	1568	1568	1568	0
176	20231025	162200	68297350	1568	1568	1568	1568	0
177	20231025	162100	68297350	1568	1568	1568	1568	0
178	20231025	162000	68297350	1568	1568	1568	1568	0
179	20231025	161900	68297350	1568	1568	1568	1568	0
180	20231025	161800	68297350	1568	1568	1568	1568	0
181	20231025	161700	68297350	1568	1568	1568	1568	0
182	20231025	161600	68297350	1568	1568	1568	1568	1790
183	20231025	161500	68297350	1568	1568	1568	1568	0
184	20231025	161400	68297350	1568	1568	1568	1568	0
185	20231025	161300	68297350	1568	1568	1568	1568	0
186	20231025	161200	68297350	1568	1568	1568	1568	0
187	20231025	161100	68297350	1568	1568	1568	1568	0
188	20231025	161000	68297350	1568	1568	1568	1568	0
189	20231025	160900	68297350	1568	1568	1568	1568	0
190	20231025	160800	68297350	1568	1568	1568	1568	0
191	20231025	160700	68297350	1568	1568	1568	1568	0
192	20231025	160600	68297350	1568	1568	1568	1568	0
193	20231025	160500	68297350	1568	1568	1568	1568	0
194	20231025	160400	68297350	1568	1568	1568	1568	0
195	20231025	160300	68297350	1568	1568	1568	1568	0
196	20231025	160200	68297350	1568	1568	1568	1568	0
197	20231025	160100	68297350	1568	1568	1568	1568	0
198	20231025	160000	68297350	1568	1568	1568	1568	0
199	20231025	155900	68297350	1568	1568	1568	1568	0
200	20231025	155800	68297350	1568	1568	1568	1568	0
201	20231025	155700	68297350	1568	1568	1568	1568	0
202	20231025	155600	68297350	1568	1568	1568	1568	0
203	20231025	155500	68297350	1568	1568	1568	1568	0
204	20231025	155400	68297350	1568	1568	1568	1568	0
205	20231025	155300	68297350	1568	1568	1568	1568	0
206	20231025	155200	68297350	1568	1568	1568	1568	0
207	20231025	155100	68297350	1568	1568	1568	1568	0
208	20231025	155000	68297350	1568	1568	1568	1568	0
209	20231025	154900	68297350	1568	1568	1568	1568	0
210	20231025	154800	68297350	1568	1568	1568	1568	0
211	20231025	154700	68297350	1568	1568	1568	1568	0
212	20231025	154600	68297350	1568	1568	1568	1568	1790
213	20231025	154500	68297350	1568	1568	1568	1568	0
214	20231025	154400	68297350	1568	1568	1568	1568	0
215	20231025	154300	68297350	1568	1568	1568	1568	0
216	20231025	154200	68297350	1568	1568	1568	1568	0
217	20231025	154100	68297350	1568	1568	1568	1568	0
218	20231025	154000	68297350	1568	1568	1568	1568	0
219	20231025	153900	68297350	1568	1568	1568	1568	0
220	20231025	153800	68297350	1568	1568	1568	1568	0
221	20231025	153700	68297350	1568	1568	1568	1568	0
222	20231025	153600	68297350	1568	1568	1568	1568	0
223	20231025	153500	68297350	1568	1568	1568	1568	0
224	20231025	153400	68297350	1568	1568	1568	1568	0
225	20231025	153300	68297350	1568	1568	1568	1568	0
226	20231025	153200	68297350	1568	1568	1568	1568	0
227	20231025	153100	68297350	1568	1568	1568	1568	0
228	20231025	153000	68297350	1568	1568	1568	1568	1790
229	20231025	152900	65490630	1568	1568	1568	1568	0
230	20231025	152800	65490630	1568	1568	1568	1568	0
231	20231025	152700	65490630	1568	1568	1568	1568	0
232	20231025	152600	65490630	1568	1568	1568	1568	0
233	20231025	152500	65490630	1568	1568	1568	1568	0
234	20231025	152400	65490630	1568	1568	1568	1568	0
235	20231025	152300	65490630	1568	1568	1568	1568	0
236	20231025	152200	65490630	1568	1568	1568	1568	0
237	20231025	152100	65490630	1568	1568	1568	1568	0
238	20231025	152000	65490630	1568	1568	1568	1568	0
239	20231025	151900	65490630	1568	1568	1568	1568	0
240	20231025	151800	65490630	1568	1568	1568	1568	0
241	20231025	151700	65490630	1568	1568	1568	1568	0
242	20231025	151600	65490630	1568	1568	1568	1568	48
243	20231025	151500	65415366	1554	1563	1563	1554	1000
244	20231025	151400	63859869	1569	1565	1569	1565	350
245	20231025	151300	63311184	1562	1562	1562	1562	0
246	20231025	151200	63311184	1562	1562	1562	1562	0
247	20231025	151100	63311184	1562	1562	1562	1562	0
248	20231025	151000	63311184	1562	1562	1562	1562	0
249	20231025	150900	63311184	1562	1562	1562	1562	0
250	20231025	150800	63311184	1562	1562	1562	1562	0
251	20231025	150700	63311184	1562	1562	1562	1562	59
252	20231025	150600	63219026	1561	1561	1561	1561	0
253	20231025	150500	63219026	1561	1561	1561	1561	0
254	20231025	150400	63219026	1561	1561	1561	1561	0
255	20231025	150300	63219026	1561	1561	1561	1561	0
256	20231025	150200	63219026	1561	1561	1561	1561	0
257	20231025	150100	63219026	1561	1561	1561	1561	0
258	20231025	150000	63219026	1561	1561	1561	1561	0
259	20231025	145900	63219026	1561	1561	1561	1561	96
260	20231025	145800	63069170	1561	1561	1561	1561	150
261	20231025	145700	62835020	1557	1557	1557	1557	0
262	20231025	145600	62835020	1557	1557	1557	1557	50
263	20231025	145500	62757170	1557	1557	1557	1557	966
264	20231025	145400	61253108	1557	1557	1557	1557	34
265	20231025	145300	61200170	1561	1561	1561	1561	0
266	20231025	145200	61200170	1561	1561	1561	1561	0
267	20231025	145100	61200170	1561	1561	1561	1561	0
268	20231025	145000	61200170	1561	1561	1561	1561	1
269	20231025	144900	61198609	1561	1561	1561	1561	0
270	20231025	144800	61198609	1561	1561	1561	1561	0
271	20231025	144700	61198609	1561	1561	1561	1561	0
272	20231025	144600	61198609	1561	1561	1561	1561	0
273	20231025	144500	61198609	1561	1561	1561	1561	1
274	20231025	144400	61197048	1557	1557	1557	1557	0
275	20231025	144300	61197048	1557	1559	1559	1557	999
276	20231025	144200	59641591	1558	1558	1558	1558	0
277	20231025	144100	59641591	1558	1558	1558	1558	0
278	20231025	144000	59641591	1558	1558	1558	1558	0
279	20231025	143900	59641591	1558	1558	1558	1558	0
280	20231025	143800	59641591	1558	1558	1558	1558	0
281	20231025	143700	59641591	1558	1558	1558	1558	0
282	20231025	143600	59641591	1558	1558	1558	1558	0
283	20231025	143500	59641591	1558	1558	1558	1558	0
284	20231025	143400	59641591	1558	1558	1558	1558	0
285	20231025	143300	59641591	1558	1558	1558	1558	0
286	20231025	143200	59641591	1558	1558	1558	1558	101
287	20231025	143100	59484233	1558	1558	1558	1558	0
288	20231025	143000	59484233	1558	1558	1558	1558	33
289	20231025	142900	59432819	1561	1561	1561	1561	1
290	20231025	142800	59431258	1561	1561	1561	1561	0
291	20231025	142700	59431258	1561	1558	1561	1558	1714
292	20231025	142600	56756349	1561	1561	1561	1561	0
293	20231025	142500	56756349	1561	1561	1561	1561	0
294	20231025	142400	56756349	1561	1561	1561	1561	0
295	20231025	142300	56756349	1561	1561	1561	1561	0
296	20231025	142200	56756349	1561	1561	1561	1561	0
297	20231025	142100	56756349	1561	1561	1561	1561	49
298	20231025	142000	56679860	1561	1560	1561	1560	111
299	20231025	141900	56506640	1557	1557	1557	1557	0
300	20231025	141800	56506640	1557	1557	1557	1557	0
301	20231025	141700	56506640	1557	1557	1557	1557	0
302	20231025	141600	56506640	1557	1557	1557	1557	0
303	20231025	141500	56506640	1557	1557	1557	1557	0
304	20231025	141400	56506640	1557	1557	1557	1557	0
305	20231025	141300	56506640	1557	1557	1557	1557	0
306	20231025	141200	56506640	1557	1557	1557	1557	10
307	20231025	141100	56491070	1554	1554	1554	1554	0
308	20231025	141000	56491070	1554	1554	1554	1554	0
309	20231025	140900	56491070	1554	1554	1554	1554	0
310	20231025	140800	56491070	1554	1554	1554	1554	0
311	20231025	140700	56491070	1554	1554	1554	1554	0
312	20231025	140600	56491070	1554	1554	1554	1554	0
313	20231025	140500	56491070	1554	1554	1554	1554	0
314	20231025	140400	56491070	1554	1554	1554	1554	0
315	20231025	140300	56491070	1554	1554	1554	1554	0
316	20231025	140200	56491070	1554	1554	1554	1554	0
317	20231025	140100	56491070	1554	1554	1554	1554	0
318	20231025	140000	56491070	1554	1554	1554	1554	0
319	20231025	135900	56491070	1554	1554	1554	1554	0
320	20231025	135800	56491070	1554	1554	1554	1554	0
321	20231025	135700	56491070	1554	1554	1554	1554	0
322	20231025	135600	56491070	1554	1554	1554	1554	0
323	20231025	135500	56491070	1554	1566	1566	1554	1000
324	20231025	135400	54936392	1566	1566	1566	1566	1
325	20231025	135300	54934826	1567	1567	1567	1567	2
326	20231025	135200	54931692	1566	1566	1566	1566	3
327	20231025	135100	54926994	1563	1563	1563	1563	0
328	20231025	135000	54926994	1563	1563	1563	1563	0
329	20231025	134900	54926994	1563	1563	1563	1563	0
330	20231025	134800	54926994	1563	1563	1563	1563	0
331	20231025	134700	54926994	1563	1563	1563	1563	0
332	20231025	134600	54926994	1563	1563	1563	1563	0
333	20231025	134500	54926994	1563	1563	1563	1563	0
334	20231025	134400	54926994	1563	1563	1563	1563	383
335	20231025	134300	54328365	1563	1563	1563	1563	0
336	20231025	134200	54328365	1563	1563	1563	1563	0
337	20231025	134100	54328365	1563	1563	1563	1563	0
338	20231025	134000	54328365	1563	1563	1563	1563	63
339	20231025	133900	54229896	1563	1563	1563	1563	60
340	20231025	133800	54136116	1563	1563	1563	1563	0
341	20231025	133700	54136116	1563	1563	1563	1563	7
342	20231025	133600	54125175	1563	1563	1563	1563	7
343	20231025	133500	54114234	1563	1563	1563	1563	0
344	20231025	133400	54114234	1563	1563	1563	1563	0
345	20231025	133300	54114234	1563	1563	1563	1563	0
346	20231025	133200	54114234	1563	1563	1563	1563	0
347	20231025	133100	54114234	1563	1563	1563	1563	0
348	20231025	133000	54114234	1563	1563	1563	1563	0
349	20231025	132900	54114234	1563	1563	1563	1563	0
350	20231025	132800	54114234	1563	1563	1563	1563	0
351	20231025	132700	54114234	1563	1563	1563	1563	0
352	20231025	132600	54114234	1563	1563	1563	1563	0
353	20231025	132500	54114234	1563	1563	1563	1563	0
354	20231025	132400	54114234	1563	1563	1563	1563	0
355	20231025	132300	54114234	1563	1563	1563	1563	1
356	20231025	132200	54112671	1562	1562	1562	1562	71
357	20231025	132100	54001769	1562	1562	1562	1562	0
358	20231025	132000	54001769	1562	1562	1562	1562	100
359	20231025	131900	53845569	1563	1563	1563	1563	0
360	20231025	131800	53845569	1563	1563	1563	1563	2
361	20231025	131700	53842443	1563	1563	1563	1563	0
362	20231025	131600	53842443	1563	1563	1563	1563	0
363	20231025	131500	53842443	1563	1563	1563	1563	99
364	20231025	131400	53687706	1569	1569	1569	1569	0
365	20231025	131300	53687706	1569	1569	1569	1569	0
366	20231025	131200	53687706	1569	1569	1569	1569	0
367	20231025	131100	53687706	1569	1569	1569	1569	4
368	20231025	131000	53681430	1563	1563	1563	1563	0
369	20231025	130900	53681430	1563	1563	1563	1563	0
370	20231025	130800	53681430	1563	1563	1563	1563	353
371	20231025	130700	53129691	1563	1563	1563	1563	0
372	20231025	130600	53129691	1563	1563	1563	1563	0
373	20231025	130500	53129691	1563	1563	1563	1563	0
374	20231025	130400	53129691	1563	1563	1563	1563	500
375	20231025	130300	52348191	1563	1563	1563	1563	0
376	20231025	130200	52348191	1563	1563	1563	1563	81
377	20231025	130100	52221588	1564	1564	1564	1564	0
378	20231025	130000	52221588	1564	1564	1564	1564	0
379	20231025	125900	52221588	1564	1564	1564	1564	0
380	20231025	125800	52221588	1564	1564	1564	1564	0
381	20231025	125700	52221588	1564	1564	1564	1564	0
382	20231025	125600	52221588	1564	1564	1564	1564	20
383	20231025	125500	52190308	1564	1564	1564	1564	33
384	20231025	125400	52138696	1570	1568	1570	1568	636
385	20231025	125300	51140384	1564	1564	1564	1564	170
386	20231025	125200	50874504	1564	1564	1564	1564	0
387	20231025	125100	50874504	1564	1564	1564	1564	39
388	20231025	125000	50813508	1563	1563	1563	1563	0
389	20231025	124900	50813508	1563	1563	1563	1563	0
390	20231025	124800	50813508	1563	1563	1563	1563	0
391	20231025	124700	50813508	1563	1563	1563	1563	0
392	20231025	124600	50813508	1563	1563	1563	1563	0
393	20231025	124500	50813508	1563	1563	1563	1563	0
394	20231025	124400	50813508	1563	1563	1563	1563	0
395	20231025	124300	50813508	1563	1563	1563	1563	0
396	20231025	124200	50813508	1563	1563	1563	1563	0
397	20231025	124100	50813508	1563	1563	1563	1563	0
398	20231025	124000	50813508	1563	1563	1563	1563	0
399	20231025	123900	50813508	1563	1563	1563	1563	93
400	20231025	123800	50668149	1563	1563	1563	1563	0
401	20231025	123700	50668149	1563	1563	1563	1563	0
402	20231025	123600	50668149	1563	1563	1563	1563	0
403	20231025	123500	50668149	1563	1563	1563	1563	0
404	20231025	123400	50668149	1563	1563	1563	1563	0
405	20231025	123300	50668149	1563	1563	1563	1563	0
406	20231025	123200	50668149	1563	1563	1563	1563	0
407	20231025	123100	50668149	1563	1565	1570	1563	11
408	20231025	123000	50650914	1563	1563	1563	1563	0
409	20231025	122900	50650914	1563	1563	1563	1563	0
410	20231025	122800	50650914	1563	1563	1563	1563	0
411	20231025	122700	50650914	1563	1563	1563	1563	0
412	20231025	122600	50650914	1563	1563	1563	1563	0
413	20231025	122500	50650914	1563	1563	1563	1563	0
414	20231025	122400	50650914	1563	1563	1563	1563	0
415	20231025	122300	50650914	1563	1563	1563	1563	1
416	20231025	122200	50649351	1563	1563	1563	1563	2
417	20231025	122100	50646225	1563	1563	1563	1563	39
418	20231025	122000	50585268	1562	1564	1564	1562	40
419	20231025	121900	50522773	1564	1565	1565	1564	218
420	20231025	121800	50181816	1565	1565	1565	1565	23
421	20231025	121700	50145821	1565	1565	1565	1565	0
422	20231025	121600	50145821	1565	1565	1565	1565	39
423	20231025	121500	50084786	1568	1568	1568	1568	0
424	20231025	121400	50084786	1568	1568	1568	1568	100
425	20231025	121300	49927986	1568	1568	1568	1568	0
426	20231025	121200	49927986	1568	1568	1568	1568	0
427	20231025	121100	49927986	1568	1568	1568	1568	0
428	20231025	121000	49927986	1568	1568	1568	1568	0
429	20231025	120900	49927986	1568	1568	1568	1568	0
430	20231025	120800	49927986	1568	1568	1568	1568	63
431	20231025	120700	49829202	1568	1568	1568	1568	200
432	20231025	120600	49515602	1564	1564	1564	1564	40
433	20231025	120500	49453042	1564	1564	1564	1564	0
434	20231025	120400	49453042	1564	1565	1565	1564	155
435	20231025	120300	49210612	1565	1565	1565	1565	99
436	20231025	120200	49055677	1568	1565	1568	1565	2
437	20231025	120100	49052544	1565	1566	1566	1565	600
438	20231025	120000	48113535	1566	1566	1566	1566	157
439	20231025	115900	47867673	1568	1568	1568	1568	0
440	20231025	115800	47867673	1568	1568	1568	1568	0
441	20231025	115700	47867673	1568	1568	1568	1568	0
442	20231025	115600	47867673	1568	1568	1568	1568	0
443	20231025	115500	47867673	1568	1568	1568	1568	2
444	20231025	115400	47864537	1566	1567	1567	1566	358
445	20231025	115300	47303885	1568	1568	1568	1568	0
446	20231025	115200	47303885	1568	1568	1568	1568	0
447	20231025	115100	47303885	1568	1568	1568	1568	0
448	20231025	115000	47303885	1568	1568	1568	1568	0
449	20231025	114900	47303885	1568	1568	1568	1568	1
450	20231025	114800	47302317	1568	1568	1568	1568	0
451	20231025	114700	47302317	1568	1568	1568	1568	0
452	20231025	114600	47302317	1568	1568	1568	1568	330
453	20231025	114500	46784877	1568	1568	1568	1568	0
454	20231025	114400	46784877	1568	1568	1568	1568	0
455	20231025	114300	46784877	1568	1568	1568	1568	0
456	20231025	114200	46784877	1568	1568	1568	1568	109
457	20231025	114100	46613965	1568	1568	1568	1568	0
458	20231025	114000	46613965	1568	1568	1568	1568	0
459	20231025	113900	46613965	1568	1568	1568	1568	0
460	20231025	113800	46613965	1568	1568	1568	1568	144
461	20231025	113700	46388173	1569	1569	1569	1569	0
462	20231025	113600	46388173	1569	1569	1569	1569	0
463	20231025	113500	46388173	1569	1569	1569	1569	0
464	20231025	113400	46388173	1569	1569	1569	1569	500
465	20231025	113300	45603673	1569	1569	1569	1569	0
466	20231025	113200	45603673	1569	1569	1569	1569	0
467	20231025	113100	45603673	1569	1569	1569	1569	1
468	20231025	113000	45602104	1570	1571	1571	1570	331
469	20231025	112900	45082433	1571	1571	1571	1571	0
470	20231025	112800	45082433	1571	1571	1571	1571	0
471	20231025	112700	45082433	1571	1571	1571	1571	0
472	20231025	112600	45082433	1571	1571	1571	1571	0
473	20231025	112500	45082433	1571	1574	1574	1571	259
474	20231025	112400	44675528	1575	1571	1575	1571	74
475	20231025	112300	44559184	1570	1570	1570	1570	223
476	20231025	112200	44209074	1570	1570	1570	1570	600
477	20231025	112100	43267074	1565	1565	1565	1565	0
478	20231025	112000	43267074	1565	1565	1565	1565	0
479	20231025	111900	43267074	1565	1565	1565	1565	325
480	20231025	111800	42758449	1570	1570	1570	1570	1049
481	20231025	111700	41111519	1565	1565	1565	1565	0
482	20231025	111600	41111519	1565	1565	1565	1565	0
483	20231025	111500	41111519	1565	1565	1565	1565	0
484	20231025	111400	41111519	1565	1565	1565	1565	0
485	20231025	111300	41111519	1565	1565	1565	1565	0
486	20231025	111200	41111519	1565	1565	1565	1565	0
487	20231025	111100	41111519	1565	1565	1565	1565	0
488	20231025	111000	41111519	1565	1565	1565	1565	0
489	20231025	110900	41111519	1565	1565	1565	1565	0
490	20231025	110800	41111519	1565	1565	1565	1565	0
491	20231025	110700	41111519	1565	1565	1565	1565	0
492	20231025	110600	41111519	1565	1565	1565	1565	0
493	20231025	110500	41111519	1565	1565	1565	1565	0
494	20231025	110400	41111519	1565	1565	1565	1565	0
495	20231025	110300	41111519	1565	1565	1565	1565	0
496	20231025	110200	41111519	1565	1565	1565	1565	0
497	20231025	110100	41111519	1565	1565	1565	1565	1162
498	20231025	110000	39292989	1570	1570	1570	1570	0
499	20231025	105900	39292989	1570	1570	1570	1570	0
500	20231025	105800	39292989	1570	1570	1570	1570	0
501	20231025	105700	39292989	1570	1570	1570	1570	0
502	20231025	105600	39292989	1570	1570	1570	1570	0
503	20231025	105500	39292989	1570	1570	1570	1570	0
504	20231025	105400	39292989	1570	1570	1570	1570	20
505	20231025	105300	39261589	1570	1566	1570	1565	662
506	20231025	105200	38224657	1570	1570	1570	1570	0
507	20231025	105100	38224657	1570	1570	1570	1570	0
508	20231025	105000	38224657	1570	1570	1570	1570	32
509	20231025	104900	38174417	1570	1567	1570	1567	136
510	20231025	104800	37961257	1570	1568	1570	1568	220
511	20231025	104700	37616247	1568	1569	1569	1568	54
512	20231025	104600	37531526	1569	1570	1570	1569	21
513	20231025	104500	37498563	1570	1565	1570	1565	317
514	20231025	104400	37001534	1564	1562	1564	1562	7821
515	20231025	104300	24784311	1562	1562	1562	1562	0
516	20231025	104200	24784311	1562	1562	1562	1562	0
517	20231025	104100	24784311	1562	1562	1562	1562	195
518	20231025	104000	24479721	1561	1561	1561	1561	0
519	20231025	103900	24479721	1561	1561	1561	1561	0
520	20231025	103800	24479721	1561	1561	1561	1561	0
521	20231025	103700	24479721	1561	1561	1561	1561	1
522	20231025	103600	24478160	1561	1558	1561	1558	37
523	20231025	103500	24420511	1558	1558	1558	1558	0
524	20231025	103400	24420511	1558	1559	1559	1558	181
525	20231025	103300	24138436	1559	1559	1559	1559	200
526	20231025	103200	23826636	1558	1558	1558	1558	0
527	20231025	103100	23826636	1558	1558	1558	1558	99
528	20231025	103000	23672394	1558	1558	1558	1558	0
529	20231025	102900	23672394	1558	1562	1562	1558	11
530	20231025	102800	23655240	1558	1558	1558	1558	50
531	20231025	102700	23577340	1561	1560	1561	1560	707
532	20231025	102600	22474417	1560	1560	1560	1560	1000
533	20231025	102500	20914417	1556	1556	1556	1556	0
534	20231025	102400	20914417	1556	1556	1556	1556	0
535	20231025	102300	20914417	1556	1556	1556	1556	0
536	20231025	102200	20914417	1556	1560	1560	1556	1029
537	20231025	102100	19309293	1555	1555	1555	1555	200
538	20231025	102000	18998293	1554	1554	1554	1554	0
539	20231025	101900	18998293	1554	1554	1554	1554	0
540	20231025	101800	18998293	1554	1554	1554	1554	5
541	20231025	101700	18990523	1554	1554	1554	1554	0
542	20231025	101600	18990523	1554	1554	1554	1554	0
543	20231025	101500	18990523	1554	1554	1554	1554	95
544	20231025	101400	18842893	1553	1553	1553	1553	0
545	20231025	101300	18842893	1553	1553	1553	1553	0
546	20231025	101200	18842893	1553	1553	1553	1553	0
547	20231025	101100	18842893	1553	1553	1553	1553	81
548	20231025	101000	18717100	1552	1552	1552	1552	0
549	20231025	100900	18717100	1552	1552	1552	1552	0
550	20231025	100800	18717100	1552	1552	1552	1552	51
551	20231025	100700	18637948	1560	1560	1560	1560	200
552	20231025	100600	18325948	1560	1560	1560	1560	50
553	20231025	100500	18247948	1552	1552	1552	1552	20
554	20231025	100400	18216908	1551	1551	1551	1551	0
555	20231025	100300	18216908	1551	1551	1552	1551	57
556	20231025	100200	18128500	1559	1559	1559	1559	0
557	20231025	100100	18128500	1559	1559	1559	1559	0
558	20231025	100000	18128500	1559	1559	1559	1559	0
559	20231025	095900	18128500	1559	1559	1559	1559	0
560	20231025	095800	18128500	1559	1559	1559	1559	236
561	20231025	095700	17760576	1559	1559	1559	1559	1000
562	20231025	095600	16201576	1559	1559	1559	1559	46
563	20231025	095500	16129862	1559	1559	1559	1559	1
564	20231025	095400	16128303	1549	1549	1549	1549	0
565	20231025	095300	16128303	1549	1549	1549	1549	0
566	20231025	095200	16128303	1549	1549	1549	1549	0
567	20231025	095100	16128303	1549	1549	1549	1549	289
568	20231025	095000	15680642	1549	1551	1551	1549	610
569	20231025	094900	14735079	1551	1551	1551	1551	4
570	20231025	094800	14728875	1551	1551	1551	1551	110
571	20231025	094700	14558265	1550	1550	1550	1550	0
572	20231025	094600	14558265	1550	1550	1550	1550	0
573	20231025	094500	14558265	1550	1554	1554	1550	38
574	20231025	094400	14499342	1554	1554	1554	1554	0
575	20231025	094300	14499342	1554	1554	1554	1554	0
576	20231025	094200	14499342	1554	1554	1554	1554	0
577	20231025	094100	14499342	1554	1554	1554	1554	25
578	20231025	094000	14460492	1562	1562	1562	1562	0
579	20231025	093900	14460492	1562	1562	1562	1562	0
580	20231025	093800	14460492	1562	1562	1562	1562	0
581	20231025	093700	14460492	1562	1560	1562	1560	20
582	20231025	093600	14429263	1559	1559	1559	1559	0
583	20231025	093500	14429263	1559	1559	1559	1559	0
584	20231025	093400	14429263	1559	1555	1559	1555	500
585	20231025	093300	13649991	1557	1557	1557	1557	0
586	20231025	093200	13649991	1557	1557	1557	1557	1
587	20231025	093100	13648434	1550	1550	1550	1550	0
588	20231025	093000	13648434	1550	1550	1550	1550	0
589	20231025	092900	13648434	1550	1550	1550	1550	0
590	20231025	092800	13648434	1550	1550	1550	1550	0
591	20231025	092700	13648434	1550	1550	1550	1550	0
592	20231025	092600	13648434	1550	1550	1550	1550	0
593	20231025	092500	13648434	1550	1550	1550	1550	1
594	20231025	092400	13646884	1548	1549	1549	1548	1627
595	20231025	092300	11127915	1548	1548	1548	1548	0
596	20231025	092200	11127915	1548	1548	1548	1548	706
597	20231025	092100	10035027	1548	1548	1548	1548	19
598	20231025	092000	10005615	1548	1549	1549	1548	1275
599	20231025	091900	8031813	1549	1549	1549	1549	90
600	20231025	091800	7892403	1548	1553	1553	1548	19
601	20231025	091700	7862963	1555	1555	1555	1555	0
602	20231025	091600	7862963	1555	1553	1555	1553	17
603	20231025	091500	7836560	1553	1553	1553	1553	399
604	20231025	091400	7216913	1553	1554	1554	1553	139
605	20231025	091300	7001043	1556	1556	1556	1556	200
606	20231025	091200	6689843	1556	1556	1556	1556	140
607	20231025	091100	6472003	1556	1556	1556	1556	0
608	20231025	091000	6472003	1556	1556	1556	1556	0
609	20231025	090900	6472003	1556	1556	1556	1556	10
610	20231025	090800	6456443	1556	1556	1556	1556	0
611	20231025	090700	6456443	1556	1559	1559	1556	2
612	20231025	090600	6453328	1559	1557	1560	1557	205
613	20231025	090500	6133559	1556	1556	1556	1556	0
614	20231025	090400	6133559	1556	1556	1556	1556	0
615	20231025	090300	6133559	1556	1554	1556	1554	140
616	20231025	090200	5915858	1553	1552	1553	1552	30
617	20231025	090100	5869292	1550	1550	1550	1550	300
618	20231025	090000	5404292	1550	1548	1550	1548	3491