KissMeData/198440/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201600	74223044	1673	1673	1673	1673	85
3	20231027	201500	74223044	1673	1673	1673	1673	0
4	20231027	201400	74223044	1673	1673	1673	1673	0
5	20231027	201300	74223044	1673	1673	1673	1673	0
6	20231027	201200	74223044	1673	1673	1673	1673	0
7	20231027	201100	74223044	1673	1673	1673	1673	0
8	20231027	201000	74223044	1673	1673	1673	1673	0
9	20231027	200900	74223044	1673	1673	1673	1673	0
10	20231027	200800	74223044	1673	1673	1673	1673	0
11	20231027	200700	74223044	1673	1673	1673	1673	0
12	20231027	200600	74223044	1673	1673	1673	1673	0
13	20231027	200500	74223044	1673	1673	1673	1673	0
14	20231027	200400	74223044	1673	1673	1673	1673	0
15	20231027	200300	74223044	1673	1673	1673	1673	0
16	20231027	200200	74223044	1673	1673	1673	1673	0
17	20231027	200100	74223044	1673	1673	1673	1673	0
18	20231027	200000	74223044	1673	1673	1673	1673	0
19	20231027	195900	74223044	1673	1673	1673	1673	0
20	20231027	195800	74223044	1673	1673	1673	1673	0
21	20231027	195700	74223044	1673	1673	1673	1673	0
22	20231027	195600	74223044	1673	1673	1673	1673	0
23	20231027	195500	74223044	1673	1673	1673	1673	0
24	20231027	195400	74223044	1673	1673	1673	1673	0
25	20231027	195300	74223044	1673	1673	1673	1673	0
26	20231027	195200	74223044	1673	1673	1673	1673	0
27	20231027	195100	74223044	1673	1673	1673	1673	0
28	20231027	195000	74223044	1673	1673	1673	1673	0
29	20231027	194900	74223044	1673	1673	1673	1673	0
30	20231027	194800	74223044	1673	1673	1673	1673	0
31	20231027	194700	74223044	1673	1673	1673	1673	0
32	20231027	194600	74223044	1673	1673	1673	1673	85
33	20231027	194500	74223044	1673	1673	1673	1673	0
34	20231027	194400	74223044	1673	1673	1673	1673	0
35	20231027	194300	74223044	1673	1673	1673	1673	0
36	20231027	194200	74223044	1673	1673	1673	1673	0
37	20231027	194100	74223044	1673	1673	1673	1673	0
38	20231027	194000	74223044	1673	1673	1673	1673	0
39	20231027	193900	74223044	1673	1673	1673	1673	0
40	20231027	193800	74223044	1673	1673	1673	1673	0
41	20231027	193700	74223044	1673	1673	1673	1673	0
42	20231027	193600	74223044	1673	1673	1673	1673	0
43	20231027	193500	74223044	1673	1673	1673	1673	0
44	20231027	193400	74223044	1673	1673	1673	1673	0
45	20231027	193300	74223044	1673	1673	1673	1673	0
46	20231027	193200	74223044	1673	1673	1673	1673	0
47	20231027	193100	74223044	1673	1673	1673	1673	0
48	20231027	193000	74223044	1673	1673	1673	1673	0
49	20231027	192900	74223044	1673	1673	1673	1673	0
50	20231027	192800	74223044	1673	1673	1673	1673	0
51	20231027	192700	74223044	1673	1673	1673	1673	0
52	20231027	192600	74223044	1673	1673	1673	1673	0
53	20231027	192500	74223044	1673	1673	1673	1673	0
54	20231027	192400	74223044	1673	1673	1673	1673	0
55	20231027	192300	74223044	1673	1673	1673	1673	0
56	20231027	192200	74223044	1673	1673	1673	1673	0
57	20231027	192100	74223044	1673	1673	1673	1673	0
58	20231027	192000	74223044	1673	1673	1673	1673	0
59	20231027	191900	74223044	1673	1673	1673	1673	0
60	20231027	191800	74223044	1673	1673	1673	1673	0
61	20231027	191700	74223044	1673	1673	1673	1673	0
62	20231027	191600	74223044	1673	1673	1673	1673	85
63	20231027	191500	74223044	1673	1673	1673	1673	0
64	20231027	191400	74223044	1673	1673	1673	1673	0
65	20231027	191300	74223044	1673	1673	1673	1673	0
66	20231027	191200	74223044	1673	1673	1673	1673	0
67	20231027	191100	74223044	1673	1673	1673	1673	0
68	20231027	191000	74223044	1673	1673	1673	1673	0
69	20231027	190900	74223044	1673	1673	1673	1673	0
70	20231027	190800	74223044	1673	1673	1673	1673	0
71	20231027	190700	74223044	1673	1673	1673	1673	0
72	20231027	190600	74223044	1673	1673	1673	1673	0
73	20231027	190500	74223044	1673	1673	1673	1673	0
74	20231027	190400	74223044	1673	1673	1673	1673	0
75	20231027	190300	74223044	1673	1673	1673	1673	0
76	20231027	190200	74223044	1673	1673	1673	1673	0
77	20231027	190100	74223044	1673	1673	1673	1673	0
78	20231027	190000	74223044	1673	1673	1673	1673	0
79	20231027	185900	74223044	1673	1673	1673	1673	0
80	20231027	185800	74223044	1673	1673	1673	1673	0
81	20231027	185700	74223044	1673	1673	1673	1673	0
82	20231027	185600	74223044	1673	1673	1673	1673	0
83	20231027	185500	74223044	1673	1673	1673	1673	0
84	20231027	185400	74223044	1673	1673	1673	1673	0
85	20231027	185300	74223044	1673	1673	1673	1673	0
86	20231027	185200	74223044	1673	1673	1673	1673	0
87	20231027	185100	74223044	1673	1673	1673	1673	0
88	20231027	185000	74223044	1673	1673	1673	1673	0
89	20231027	184900	74223044	1673	1673	1673	1673	0
90	20231027	184800	74223044	1673	1673	1673	1673	0
91	20231027	184700	74223044	1673	1673	1673	1673	0
92	20231027	184600	74223044	1673	1673	1673	1673	85
93	20231027	184500	74223044	1673	1673	1673	1673	0
94	20231027	184400	74223044	1673	1673	1673	1673	0
95	20231027	184300	74223044	1673	1673	1673	1673	0
96	20231027	184200	74223044	1673	1673	1673	1673	0
97	20231027	184100	74223044	1673	1673	1673	1673	0
98	20231027	184000	74223044	1673	1673	1673	1673	0
99	20231027	183900	74223044	1673	1673	1673	1673	0
100	20231027	183800	74223044	1673	1673	1673	1673	0
101	20231027	183700	74223044	1673	1673	1673	1673	0
102	20231027	183600	74223044	1673	1673	1673	1673	0
103	20231027	183500	74223044	1673	1673	1673	1673	0
104	20231027	183400	74223044	1673	1673	1673	1673	0
105	20231027	183300	74223044	1673	1673	1673	1673	0
106	20231027	183200	74223044	1673	1673	1673	1673	0
107	20231027	183100	74223044	1673	1673	1673	1673	0
108	20231027	183000	74223044	1673	1673	1673	1673	0
109	20231027	182900	74223044	1673	1673	1673	1673	0
110	20231027	182800	74223044	1673	1673	1673	1673	0
111	20231027	182700	74223044	1673	1673	1673	1673	0
112	20231027	182600	74223044	1673	1673	1673	1673	0
113	20231027	182500	74223044	1673	1673	1673	1673	0
114	20231027	182400	74223044	1673	1673	1673	1673	0
115	20231027	182300	74223044	1673	1673	1673	1673	0
116	20231027	182200	74223044	1673	1673	1673	1673	0
117	20231027	182100	74223044	1673	1673	1673	1673	0
118	20231027	182000	74223044	1673	1673	1673	1673	0
119	20231027	181900	74223044	1673	1673	1673	1673	0
120	20231027	181800	74223044	1673	1673	1673	1673	0
121	20231027	181700	74223044	1673	1673	1673	1673	0
122	20231027	181600	74223044	1673	1673	1673	1673	85
123	20231027	181500	74223044	1673	1673	1673	1673	0
124	20231027	181400	74223044	1673	1673	1673	1673	0
125	20231027	181300	74223044	1673	1673	1673	1673	0
126	20231027	181200	74223044	1673	1673	1673	1673	0
127	20231027	181100	74223044	1673	1673	1673	1673	0
128	20231027	181000	74223044	1673	1673	1673	1673	0
129	20231027	180900	74223044	1673	1673	1673	1673	0
130	20231027	180800	74223044	1673	1673	1673	1673	0
131	20231027	180700	74223044	1673	1673	1673	1673	0
132	20231027	180600	74223044	1673	1673	1673	1673	0
133	20231027	180500	74223044	1673	1673	1673	1673	0
134	20231027	180400	74223044	1673	1673	1673	1673	0
135	20231027	180300	74223044	1673	1673	1673	1673	0
136	20231027	180200	74223044	1673	1673	1673	1673	0
137	20231027	180100	74223044	1673	1673	1673	1673	0
138	20231027	180000	74223044	1673	1673	1673	1673	0
139	20231027	175900	74223044	1673	1673	1673	1673	0
140	20231027	175800	74223044	1673	1673	1673	1673	0
141	20231027	175700	74223044	1673	1673	1673	1673	0
142	20231027	175600	74223044	1673	1673	1673	1673	0
143	20231027	175500	74223044	1673	1673	1673	1673	0
144	20231027	175400	74223044	1673	1673	1673	1673	0
145	20231027	175300	74223044	1673	1673	1673	1673	0
146	20231027	175200	74223044	1673	1673	1673	1673	0
147	20231027	175100	74223044	1673	1673	1673	1673	0
148	20231027	175000	74223044	1673	1673	1673	1673	0
149	20231027	174900	74223044	1673	1673	1673	1673	0
150	20231027	174800	74223044	1673	1673	1673	1673	0
151	20231027	174700	74223044	1673	1673	1673	1673	0
152	20231027	174600	74223044	1673	1673	1673	1673	85
153	20231027	174500	74223044	1673	1673	1673	1673	0
154	20231027	174400	74223044	1673	1673	1673	1673	0
155	20231027	174300	74223044	1673	1673	1673	1673	0
156	20231027	174200	74223044	1673	1673	1673	1673	0
157	20231027	174100	74223044	1673	1673	1673	1673	0
158	20231027	174000	74223044	1673	1673	1673	1673	0
159	20231027	173900	74223044	1673	1673	1673	1673	0
160	20231027	173800	74223044	1673	1673	1673	1673	0
161	20231027	173700	74223044	1673	1673	1673	1673	0
162	20231027	173600	74223044	1673	1673	1673	1673	0
163	20231027	173500	74223044	1673	1673	1673	1673	0
164	20231027	173400	74223044	1673	1673	1673	1673	0
165	20231027	173300	74223044	1673	1673	1673	1673	0
166	20231027	173200	74223044	1673	1673	1673	1673	0
167	20231027	173100	74223044	1673	1673	1673	1673	0
168	20231027	173000	74223044	1673	1673	1673	1673	0
169	20231027	172900	74223044	1673	1673	1673	1673	0
170	20231027	172800	74223044	1673	1673	1673	1673	0
171	20231027	172700	74223044	1673	1673	1673	1673	0
172	20231027	172600	74223044	1673	1673	1673	1673	0
173	20231027	172500	74223044	1673	1673	1673	1673	0
174	20231027	172400	74223044	1673	1673	1673	1673	0
175	20231027	172300	74223044	1673	1673	1673	1673	0
176	20231027	172200	74223044	1673	1673	1673	1673	0
177	20231027	172100	74223044	1673	1673	1673	1673	0
178	20231027	172000	74223044	1673	1673	1673	1673	0
179	20231027	171900	74223044	1673	1673	1673	1673	0
180	20231027	171800	74223044	1673	1673	1673	1673	0
181	20231027	171700	74223044	1673	1673	1673	1673	0
182	20231027	171600	74223044	1673	1673	1673	1673	85
183	20231027	171500	74223044	1673	1673	1673	1673	0
184	20231027	171400	74223044	1673	1673	1673	1673	0
185	20231027	171300	74223044	1673	1673	1673	1673	0
186	20231027	171200	74223044	1673	1673	1673	1673	0
187	20231027	171100	74223044	1673	1673	1673	1673	0
188	20231027	171000	74223044	1673	1673	1673	1673	0
189	20231027	170900	74223044	1673	1673	1673	1673	0
190	20231027	170800	74223044	1673	1673	1673	1673	0
191	20231027	170700	74223044	1673	1673	1673	1673	0
192	20231027	170600	74223044	1673	1673	1673	1673	0
193	20231027	170500	74223044	1673	1673	1673	1673	0
194	20231027	170400	74223044	1673	1673	1673	1673	0
195	20231027	170300	74223044	1673	1673	1673	1673	0
196	20231027	170200	74223044	1673	1673	1673	1673	0
197	20231027	170100	74223044	1673	1673	1673	1673	0
198	20231027	170000	74223044	1673	1673	1673	1673	0
199	20231027	165900	74223044	1673	1673	1673	1673	0
200	20231027	165800	74223044	1673	1673	1673	1673	0
201	20231027	165700	74223044	1673	1673	1673	1673	0
202	20231027	165600	74223044	1673	1673	1673	1673	0
203	20231027	165500	74223044	1673	1673	1673	1673	0
204	20231027	165400	74223044	1673	1673	1673	1673	0
205	20231027	165300	74223044	1673	1673	1673	1673	0
206	20231027	165200	74223044	1673	1673	1673	1673	0
207	20231027	165100	74223044	1673	1673	1673	1673	0
208	20231027	165000	74223044	1673	1673	1673	1673	0
209	20231027	164900	74223044	1673	1673	1673	1673	0
210	20231027	164800	74223044	1673	1673	1673	1673	0
211	20231027	164700	74223044	1673	1673	1673	1673	0
212	20231027	164600	74223044	1673	1673	1673	1673	85
213	20231027	164500	74223044	1673	1673	1673	1673	0
214	20231027	164400	74223044	1673	1673	1673	1673	0
215	20231027	164300	74223044	1673	1673	1673	1673	0
216	20231027	164200	74223044	1673	1673	1673	1673	0
217	20231027	164100	74223044	1673	1673	1673	1673	0
218	20231027	164000	74223044	1673	1673	1673	1673	0
219	20231027	163900	74223044	1673	1673	1673	1673	0
220	20231027	163800	74223044	1673	1673	1673	1673	0
221	20231027	163700	74223044	1673	1673	1673	1673	0
222	20231027	163600	74223044	1673	1673	1673	1673	0
223	20231027	163500	74223044	1673	1673	1673	1673	0
224	20231027	163400	74223044	1673	1673	1673	1673	0
225	20231027	163300	74223044	1673	1673	1673	1673	0
226	20231027	163200	74223044	1673	1673	1673	1673	0
227	20231027	163100	74223044	1673	1673	1673	1673	0
228	20231027	163000	74223044	1673	1673	1673	1673	0
229	20231027	162900	74223044	1673	1673	1673	1673	0
230	20231027	162800	74223044	1673	1673	1673	1673	0
231	20231027	162700	74223044	1673	1673	1673	1673	0
232	20231027	162600	74223044	1673	1673	1673	1673	0
233	20231027	162500	74223044	1673	1673	1673	1673	0
234	20231027	162400	74223044	1673	1673	1673	1673	0
235	20231027	162300	74223044	1673	1673	1673	1673	0
236	20231027	162200	74223044	1673	1673	1673	1673	0
237	20231027	162100	74223044	1673	1673	1673	1673	0
238	20231027	162000	74223044	1673	1673	1673	1673	0
239	20231027	161900	74223044	1673	1673	1673	1673	0
240	20231027	161800	74223044	1673	1673	1673	1673	0
241	20231027	161700	74223044	1673	1673	1673	1673	0
242	20231027	161600	74223044	1673	1673	1673	1673	85
243	20231027	161500	74223044	1673	1673	1673	1673	0
244	20231027	161400	74223044	1673	1673	1673	1673	0
245	20231027	161300	74223044	1673	1673	1673	1673	0
246	20231027	161200	74223044	1673	1673	1673	1673	0
247	20231027	161100	74223044	1673	1673	1673	1673	0
248	20231027	161000	74223044	1673	1673	1673	1673	0
249	20231027	160900	74223044	1673	1673	1673	1673	0
250	20231027	160800	74223044	1673	1673	1673	1673	0
251	20231027	160700	74223044	1673	1673	1673	1673	0
252	20231027	160600	74223044	1673	1673	1673	1673	0
253	20231027	160500	74223044	1673	1673	1673	1673	0
254	20231027	160400	74223044	1673	1673	1673	1673	0
255	20231027	160300	74223044	1673	1673	1673	1673	0
256	20231027	160200	74223044	1673	1673	1673	1673	0
257	20231027	160100	74223044	1673	1673	1673	1673	0
258	20231027	160000	74223044	1673	1673	1673	1673	0
259	20231027	155900	74223044	1673	1673	1673	1673	0
260	20231027	155800	74223044	1673	1673	1673	1673	0
261	20231027	155700	74223044	1673	1673	1673	1673	0
262	20231027	155600	74223044	1673	1673	1673	1673	0
263	20231027	155500	74223044	1673	1673	1673	1673	0
264	20231027	155400	74223044	1673	1673	1673	1673	0
265	20231027	155300	74223044	1673	1673	1673	1673	0
266	20231027	155200	74223044	1673	1673	1673	1673	0
267	20231027	155100	74223044	1673	1673	1673	1673	0
268	20231027	155000	74223044	1673	1673	1673	1673	0
269	20231027	154900	74223044	1673	1673	1673	1673	0
270	20231027	154800	74223044	1673	1673	1673	1673	0
271	20231027	154700	74223044	1673	1673	1673	1673	0
272	20231027	154600	74223044	1673	1673	1673	1673	85
273	20231027	154500	74223044	1673	1673	1673	1673	0
274	20231027	154400	74223044	1673	1673	1673	1673	0
275	20231027	154300	74223044	1673	1673	1673	1673	0
276	20231027	154200	74223044	1673	1673	1673	1673	0
277	20231027	154100	74223044	1673	1673	1673	1673	0
278	20231027	154000	74223044	1673	1673	1673	1673	0
279	20231027	153900	74223044	1673	1673	1673	1673	0
280	20231027	153800	74223044	1673	1673	1673	1673	0
281	20231027	153700	74223044	1673	1673	1673	1673	0
282	20231027	153600	74223044	1673	1673	1673	1673	0
283	20231027	153500	74223044	1673	1673	1673	1673	0
284	20231027	153400	74223044	1673	1673	1673	1673	0
285	20231027	153300	74223044	1673	1673	1673	1673	0
286	20231027	153200	74223044	1673	1673	1673	1673	0
287	20231027	153100	74223044	1673	1673	1673	1673	0
288	20231027	153000	74223044	1673	1673	1673	1673	85
289	20231027	152900	74080839	1675	1675	1675	1675	0
290	20231027	152800	74080839	1675	1675	1675	1675	0
291	20231027	152700	74080839	1675	1675	1675	1675	0
292	20231027	152600	74080839	1675	1675	1675	1675	0
293	20231027	152500	74080839	1675	1675	1675	1675	0
294	20231027	152400	74080839	1675	1675	1675	1675	0
295	20231027	152300	74080839	1675	1675	1675	1675	0
296	20231027	152200	74080839	1675	1675	1675	1675	0
297	20231027	152100	74080839	1675	1675	1675	1675	0
298	20231027	152000	74080839	1675	1675	1675	1675	0
299	20231027	151900	74080839	1675	1675	1675	1675	0
300	20231027	151800	74080839	1675	1675	1675	1675	0
301	20231027	151700	74080839	1675	1665	1675	1665	58
302	20231027	151600	73984080	1661	1661	1661	1661	26
303	20231027	151500	73940894	1665	1665	1665	1665	0
304	20231027	151400	73940894	1665	1665	1665	1665	2
305	20231027	151300	73937564	1665	1665	1665	1665	0
306	20231027	151200	73937564	1665	1665	1665	1665	10
307	20231027	151100	73920914	1665	1665	1665	1665	60
308	20231027	151000	73821014	1661	1661	1661	1661	0
309	20231027	150900	73821014	1661	1661	1661	1661	0
310	20231027	150800	73821014	1661	1661	1661	1661	0
311	20231027	150700	73821014	1661	1661	1661	1661	0
312	20231027	150600	73821014	1661	1661	1661	1661	2
313	20231027	150500	73817692	1660	1660	1660	1660	0
314	20231027	150400	73817692	1660	1660	1660	1660	0
315	20231027	150300	73817692	1660	1665	1665	1660	1887
316	20231027	150200	70685267	1660	1660	1660	1660	1
317	20231027	150100	70683607	1665	1665	1665	1665	7
318	20231027	150000	70671952	1665	1665	1665	1665	0
319	20231027	145900	70671952	1665	1665	1665	1665	0
320	20231027	145800	70671952	1665	1665	1665	1665	1
321	20231027	145700	70670287	1665	1665	1665	1665	5
322	20231027	145600	70661962	1666	1666	1666	1666	0
323	20231027	145500	70661962	1666	1666	1666	1666	0
324	20231027	145400	70661962	1666	1666	1666	1666	0
325	20231027	145300	70661962	1666	1666	1666	1666	0
326	20231027	145200	70661962	1666	1666	1666	1666	0
327	20231027	145100	70661962	1666	1666	1666	1666	10
328	20231027	145000	70645302	1666	1664	1666	1652	1754
329	20231027	144900	67735167	1666	1666	1666	1666	0
330	20231027	144800	67735167	1666	1666	1666	1666	0
331	20231027	144700	67735167	1666	1666	1666	1666	0
332	20231027	144600	67735167	1666	1666	1666	1666	0
333	20231027	144500	67735167	1666	1666	1666	1666	15
334	20231027	144400	67710177	1666	1666	1666	1666	10
335	20231027	144300	67693517	1665	1665	1665	1665	0
336	20231027	144200	67693517	1665	1665	1665	1665	0
337	20231027	144100	67693517	1665	1665	1665	1665	0
338	20231027	144000	67693517	1665	1665	1665	1665	0
339	20231027	143900	67693517	1665	1665	1665	1665	219
340	20231027	143800	67328882	1666	1666	1666	1666	100
341	20231027	143700	67162282	1665	1665	1665	1665	0
342	20231027	143600	67162282	1665	1665	1665	1665	0
343	20231027	143500	67162282	1665	1665	1665	1665	0
344	20231027	143400	67162282	1665	1666	1666	1665	3
345	20231027	143300	67157285	1666	1666	1666	1666	0
346	20231027	143200	67157285	1666	1666	1666	1666	0
347	20231027	143100	67157285	1666	1666	1666	1666	0
348	20231027	143000	67157285	1666	1666	1666	1666	0
349	20231027	142900	67157285	1666	1666	1666	1666	1
350	20231027	142800	67155619	1666	1666	1666	1666	8
351	20231027	142700	67142291	1667	1667	1667	1667	15
352	20231027	142600	67117286	1666	1666	1666	1666	0
353	20231027	142500	67117286	1666	1666	1666	1666	0
354	20231027	142400	67117286	1666	1665	1666	1665	16
355	20231027	142300	67090641	1665	1665	1665	1665	20
356	20231027	142200	67057341	1665	1665	1665	1665	5
357	20231027	142100	67049016	1675	1675	1675	1675	50
358	20231027	142000	66965266	1675	1675	1675	1675	0
359	20231027	141900	66965266	1675	1675	1675	1675	0
360	20231027	141800	66965266	1675	1675	1675	1675	0
361	20231027	141700	66965266	1675	1675	1675	1675	0
362	20231027	141600	66965266	1675	1675	1675	1675	0
363	20231027	141500	66965266	1675	1669	1676	1669	828
364	20231027	141400	65580190	1663	1664	1664	1663	15
365	20231027	141300	65555235	1661	1661	1661	1661	90
366	20231027	141200	65405745	1661	1661	1661	1661	0
367	20231027	141100	65405745	1661	1661	1661	1661	30
368	20231027	141000	65355915	1663	1665	1665	1663	18
369	20231027	140900	65325960	1665	1665	1665	1665	7
370	20231027	140800	65314305	1671	1671	1671	1671	0
371	20231027	140700	65314305	1671	1671	1671	1671	0
372	20231027	140600	65314305	1671	1671	1671	1671	1
373	20231027	140500	65312634	1665	1665	1665	1665	0
374	20231027	140400	65312634	1665	1665	1665	1665	0
375	20231027	140300	65312634	1665	1665	1665	1665	20
376	20231027	140200	65279334	1665	1665	1665	1665	30
377	20231027	140100	65229384	1665	1665	1665	1665	5
378	20231027	140000	65221059	1665	1665	1665	1665	0
379	20231027	135900	65221059	1665	1665	1665	1665	0
380	20231027	135800	65221059	1665	1665	1665	1665	15
381	20231027	135700	65196084	1665	1665	1670	1665	25
382	20231027	135600	65154434	1661	1661	1661	1661	0
383	20231027	135500	65154434	1661	1661	1661	1661	1
384	20231027	135400	65152773	1661	1661	1661	1661	0
385	20231027	135300	65152773	1661	1661	1661	1661	0
386	20231027	135200	65152773	1661	1661	1661	1661	1
387	20231027	135100	65151112	1670	1670	1670	1670	0
388	20231027	135000	65151112	1670	1670	1670	1670	0
389	20231027	134900	65151112	1670	1670	1670	1670	0
390	20231027	134800	65151112	1670	1670	1670	1670	0
391	20231027	134700	65151112	1670	1670	1670	1670	0
392	20231027	134600	65151112	1670	1670	1670	1670	20
393	20231027	134500	65117712	1670	1670	1670	1670	0
394	20231027	134400	65117712	1670	1670	1670	1670	0
395	20231027	134300	65117712	1670	1670	1670	1670	1
396	20231027	134200	65116042	1671	1671	1671	1671	0
397	20231027	134100	65116042	1671	1671	1671	1671	3
398	20231027	134000	65111029	1671	1671	1671	1671	70
399	20231027	133900	64994059	1671	1671	1671	1671	1
400	20231027	133800	64992388	1671	1671	1671	1671	1
401	20231027	133700	64990717	1672	1672	1672	1672	0
402	20231027	133600	64990717	1672	1660	1672	1660	22
403	20231027	133500	64954185	1660	1660	1660	1660	0
404	20231027	133400	64954185	1660	1660	1660	1660	0
405	20231027	133300	64954185	1660	1660	1660	1660	1
406	20231027	133200	64952525	1660	1659	1660	1659	1138
407	20231027	133100	63063507	1659	1659	1659	1659	2
408	20231027	133000	63060189	1659	1659	1659	1659	0
409	20231027	132900	63060189	1659	1659	1659	1659	0
410	20231027	132800	63060189	1659	1659	1659	1659	12
411	20231027	132700	63040281	1660	1660	1660	1660	0
412	20231027	132600	63040281	1660	1661	1661	1660	2029
413	20231027	132500	59671816	1661	1661	1661	1661	486
414	20231027	132400	58864570	1677	1677	1677	1677	0
415	20231027	132300	58864570	1677	1677	1677	1677	0
416	20231027	132200	58864570	1677	1677	1677	1677	0
417	20231027	132100	58864570	1677	1677	1677	1677	0
418	20231027	132000	58864570	1677	1677	1677	1677	0
419	20231027	131900	58864570	1677	1677	1677	1677	1
420	20231027	131800	58862893	1661	1661	1661	1661	0
421	20231027	131700	58862893	1661	1661	1661	1661	0
422	20231027	131600	58862893	1661	1661	1661	1661	0
423	20231027	131500	58862893	1661	1661	1661	1661	0
424	20231027	131400	58862893	1661	1671	1671	1661	712
425	20231027	131300	57678228	1672	1672	1672	1672	23
426	20231027	131200	57639772	1673	1674	1674	1673	75
427	20231027	131100	57514274	1682	1677	1682	1677	300
428	20231027	131000	57009971	1673	1673	1673	1673	0
429	20231027	130900	57009971	1673	1673	1673	1673	0
430	20231027	130800	57009971	1673	1673	1673	1673	0
431	20231027	130700	57009971	1673	1673	1673	1673	0
432	20231027	130600	57009971	1673	1673	1673	1673	0
433	20231027	130500	57009971	1673	1673	1673	1673	0
434	20231027	130400	57009971	1673	1673	1673	1673	0
435	20231027	130300	57009971	1673	1673	1673	1673	0
436	20231027	130200	57009971	1673	1673	1673	1673	0
437	20231027	130100	57009971	1673	1673	1673	1673	0
438	20231027	130000	57009971	1673	1673	1673	1673	0
439	20231027	125900	57009971	1673	1673	1673	1673	1
440	20231027	125800	57008298	1673	1673	1673	1673	0
441	20231027	125700	57008298	1673	1673	1673	1673	0
442	20231027	125600	57008298	1673	1673	1673	1673	0
443	20231027	125500	57008298	1673	1673	1673	1673	0
444	20231027	125400	57008298	1673	1673	1673	1673	0
445	20231027	125300	57008298	1673	1673	1673	1673	119
446	20231027	125200	56809211	1673	1673	1673	1673	47
447	20231027	125100	56730580	1673	1673	1673	1673	30
448	20231027	125000	56680390	1693	1674	1693	1672	5245
449	20231027	124900	47809007	1673	1679	1679	1673	123
450	20231027	124800	47602620	1679	1679	1679	1679	0
451	20231027	124700	47602620	1679	1679	1679	1679	0
452	20231027	124600	47602620	1679	1679	1679	1679	2
453	20231027	124500	47599262	1680	1680	1680	1680	0
454	20231027	124400	47599262	1680	1680	1680	1680	0
455	20231027	124300	47599262	1680	1680	1680	1680	0
456	20231027	124200	47599262	1680	1680	1680	1680	0
457	20231027	124100	47599262	1680	1680	1680	1680	0
458	20231027	124000	47599262	1680	1680	1680	1680	16
459	20231027	123900	47572382	1680	1680	1680	1680	0
460	20231027	123800	47572382	1680	1680	1680	1680	100
461	20231027	123700	47404382	1692	1692	1692	1692	25
462	20231027	123600	47362082	1692	1692	1692	1692	20
463	20231027	123500	47328242	1692	1692	1692	1692	3
464	20231027	123400	47323166	1673	1683	1683	1673	600
465	20231027	123300	46318301	1683	1683	1683	1683	30
466	20231027	123200	46267811	1692	1692	1692	1692	0
467	20231027	123100	46267811	1692	1692	1692	1692	0
468	20231027	123000	46267811	1692	1692	1692	1692	0
469	20231027	122900	46267811	1692	1692	1692	1692	0
470	20231027	122800	46267811	1692	1692	1692	1692	0
471	20231027	122700	46267811	1692	1692	1692	1692	0
472	20231027	122600	46267811	1692	1692	1692	1692	1
473	20231027	122500	46266119	1691	1691	1691	1691	0
474	20231027	122400	46266119	1691	1691	1691	1691	500
475	20231027	122300	45420619	1691	1691	1691	1691	0
476	20231027	122200	45420619	1691	1689	1691	1689	7
477	20231027	122100	45408785	1691	1691	1691	1691	0
478	20231027	122000	45408785	1691	1691	1691	1691	0
479	20231027	121900	45408785	1691	1691	1691	1691	0
480	20231027	121800	45408785	1691	1691	1691	1691	0
481	20231027	121700	45408785	1691	1691	1691	1691	0
482	20231027	121600	45408785	1691	1691	1691	1691	0
483	20231027	121500	45408785	1691	1691	1691	1691	0
484	20231027	121400	45408785	1691	1691	1691	1691	0
485	20231027	121300	45408785	1691	1691	1691	1691	0
486	20231027	121200	45408785	1691	1691	1691	1691	0
487	20231027	121100	45408785	1691	1691	1691	1691	0
488	20231027	121000	45408785	1691	1691	1691	1691	0
489	20231027	120900	45408785	1691	1691	1691	1691	0
490	20231027	120800	45408785	1691	1680	1691	1678	491
491	20231027	120700	44584661	1678	1688	1688	1678	160
492	20231027	120600	44316143	1688	1689	1689	1688	285
493	20231027	120500	43835062	1688	1688	1688	1688	0
494	20231027	120400	43835062	1688	1688	1688	1688	0
495	20231027	120300	43835062	1688	1688	1688	1688	589
496	20231027	120200	42840830	1693	1693	1693	1693	0
497	20231027	120100	42840830	1693	1693	1693	1693	0
498	20231027	120000	42840830	1693	1693	1693	1693	0
499	20231027	115900	42840830	1693	1693	1693	1693	0
500	20231027	115800	42840830	1693	1693	1693	1693	0
501	20231027	115700	42840830	1693	1691	1693	1691	3
502	20231027	115600	42835753	1691	1691	1691	1691	0
503	20231027	115500	42835753	1691	1691	1691	1691	1
504	20231027	115400	42834062	1689	1689	1689	1689	0
505	20231027	115300	42834062	1689	1689	1689	1689	0
506	20231027	115200	42834062	1689	1689	1689	1689	0
507	20231027	115100	42834062	1689	1689	1689	1689	0
508	20231027	115000	42834062	1689	1689	1689	1689	0
509	20231027	114900	42834062	1689	1689	1689	1689	0
510	20231027	114800	42834062	1689	1689	1689	1689	0
511	20231027	114700	42834062	1689	1689	1689	1689	0
512	20231027	114600	42834062	1689	1689	1689	1689	0
513	20231027	114500	42834062	1689	1689	1689	1689	2
514	20231027	114400	42830684	1689	1689	1689	1689	1
515	20231027	114300	42828995	1688	1688	1688	1688	0
516	20231027	114200	42828995	1688	1685	1688	1685	110
517	20231027	114100	42643418	1686	1686	1686	1686	0
518	20231027	114000	42643418	1686	1686	1686	1686	0
519	20231027	113900	42643418	1686	1686	1686	1686	0
520	20231027	113800	42643418	1686	1686	1686	1686	1
521	20231027	113700	42641732	1686	1686	1686	1686	1
522	20231027	113600	42640046	1675	1678	1678	1675	250
523	20231027	113500	42221045	1686	1686	1686	1686	0
524	20231027	113400	42221045	1686	1686	1686	1686	1
525	20231027	113300	42219359	1673	1673	1673	1673	0
526	20231027	113200	42219359	1673	1673	1673	1673	0
527	20231027	113100	42219359	1673	1673	1673	1673	0
528	20231027	113000	42219359	1673	1673	1673	1673	0
529	20231027	112900	42219359	1673	1673	1673	1673	0
530	20231027	112800	42219359	1673	1676	1676	1673	50
531	20231027	112700	42135651	1686	1675	1686	1674	103
532	20231027	112600	41963197	1674	1680	1680	1674	119
533	20231027	112500	41763970	1681	1682	1682	1681	27
534	20231027	112400	41718567	1687	1687	1687	1687	0
535	20231027	112300	41718567	1687	1687	1687	1687	0
536	20231027	112200	41718567	1687	1687	1687	1687	0
537	20231027	112100	41718567	1687	1687	1687	1687	0
538	20231027	112000	41718567	1687	1687	1687	1687	0
539	20231027	111900	41718567	1687	1686	1687	1686	10
540	20231027	111800	41701698	1687	1687	1687	1687	0
541	20231027	111700	41701698	1687	1678	1687	1678	8952
542	20231027	111600	26680205	1678	1678	1678	1678	0
543	20231027	111500	26680205	1678	1678	1678	1678	1001
544	20231027	111400	25000527	1674	1674	1674	1674	0
545	20231027	111300	25000527	1674	1674	1674	1674	2
546	20231027	111200	24997179	1674	1674	1674	1674	0
547	20231027	111100	24997179	1674	1674	1674	1674	1
548	20231027	111000	24995505	1675	1675	1675	1675	0
549	20231027	110900	24995505	1675	1675	1675	1675	0
550	20231027	110800	24995505	1675	1675	1675	1675	12
551	20231027	110700	24975405	1675	1675	1675	1675	11
552	20231027	110600	24956980	1675	1675	1675	1675	0
553	20231027	110500	24956980	1675	1675	1675	1675	0
554	20231027	110400	24956980	1675	1675	1675	1675	5
555	20231027	110300	24948605	1675	1675	1675	1675	2
556	20231027	110200	24945255	1675	1675	1675	1675	5
557	20231027	110100	24936880	1678	1678	1678	1678	0
558	20231027	110000	24936880	1678	1678	1678	1678	0
559	20231027	105900	24936880	1678	1678	1678	1678	0
560	20231027	105800	24936880	1678	1676	1678	1676	10
561	20231027	105700	24920102	1672	1672	1672	1672	0
562	20231027	105600	24920102	1672	1672	1672	1672	0
563	20231027	105500	24920102	1672	1672	1672	1672	0
564	20231027	105400	24920102	1672	1672	1672	1672	0
565	20231027	105300	24920102	1672	1672	1672	1672	0
566	20231027	105200	24920102	1672	1672	1672	1672	0
567	20231027	105100	24920102	1672	1672	1672	1672	0
568	20231027	105000	24920102	1672	1672	1672	1672	270
569	20231027	104900	24468662	1672	1672	1672	1672	5
570	20231027	104800	24460302	1672	1672	1672	1672	0
571	20231027	104700	24460302	1672	1672	1672	1672	0
572	20231027	104600	24460302	1672	1672	1672	1672	0
573	20231027	104500	24460302	1672	1672	1672	1672	451
574	20231027	104400	23706230	1672	1672	1672	1672	0
575	20231027	104300	23706230	1672	1672	1672	1672	836
576	20231027	104200	22308438	1672	1672	1672	1672	0
577	20231027	104100	22308438	1672	1672	1672	1672	0
578	20231027	104000	22308438	1672	1672	1672	1672	0
579	20231027	103900	22308438	1672	1672	1672	1672	0
580	20231027	103800	22308438	1672	1672	1672	1672	0
581	20231027	103700	22308438	1672	1672	1672	1672	76
582	20231027	103600	22181366	1672	1672	1672	1672	1
583	20231027	103500	22179694	1666	1666	1666	1666	0
584	20231027	103400	22179694	1666	1666	1666	1666	0
585	20231027	103300	22179694	1666	1666	1666	1666	0
586	20231027	103200	22179694	1666	1666	1666	1666	0
587	20231027	103100	22179694	1666	1666	1666	1666	0
588	20231027	103000	22179694	1666	1666	1666	1666	4
589	20231027	102900	22173030	1678	1678	1678	1678	4
590	20231027	102800	22166318	1678	1678	1678	1678	0
591	20231027	102700	22166318	1678	1677	1678	1677	297
592	20231027	102600	21668152	1678	1678	1678	1678	0
593	20231027	102500	21668152	1678	1678	1678	1678	0
594	20231027	102400	21668152	1678	1677	1678	1677	200
595	20231027	102300	21332672	1677	1677	1677	1677	0
596	20231027	102200	21332672	1677	1677	1677	1677	0
597	20231027	102100	21332672	1677	1677	1677	1677	3
598	20231027	102000	21327641	1677	1677	1677	1677	0
599	20231027	101900	21327641	1677	1677	1677	1677	50
600	20231027	101800	21243791	1677	1677	1677	1677	50
601	20231027	101700	21159941	1677	1677	1677	1677	0
602	20231027	101600	21159941	1677	1665	1677	1661	424
603	20231027	101500	20454900	1669	1669	1669	1669	0
604	20231027	101400	20454900	1669	1665	1669	1665	435
605	20231027	101300	19729506	1665	1665	1665	1665	0
606	20231027	101200	19729506	1665	1665	1665	1665	2
607	20231027	101100	19726176	1665	1665	1665	1665	0
608	20231027	101000	19726176	1665	1665	1665	1665	0
609	20231027	100900	19726176	1665	1665	1665	1665	0
610	20231027	100800	19726176	1665	1665	1665	1665	0
611	20231027	100700	19726176	1665	1665	1665	1665	10
612	20231027	100600	19709526	1665	1665	1665	1665	0
613	20231027	100500	19709526	1665	1665	1665	1665	0
614	20231027	100400	19709526	1665	1665	1665	1665	0
615	20231027	100300	19709526	1665	1665	1665	1665	0
616	20231027	100200	19709526	1665	1665	1665	1665	150
617	20231027	100100	19459776	1668	1668	1668	1668	1
618	20231027	100000	19458108	1668	1668	1668	1668	0
619	20231027	095900	19458108	1668	1668	1668	1668	0
620	20231027	095800	19458108	1668	1663	1668	1663	1000
621	20231027	095700	17790650	1652	1652	1652	1652	0
622	20231027	095600	17790650	1652	1652	1652	1652	0
623	20231027	095500	17790650	1652	1652	1652	1652	0
624	20231027	095400	17790650	1652	1652	1652	1652	0
625	20231027	095300	17790650	1652	1652	1652	1652	0
626	20231027	095200	17790650	1652	1652	1652	1652	0
627	20231027	095100	17790650	1652	1665	1667	1652	777
628	20231027	095000	16503065	1652	1652	1652	1652	2071
629	20231027	094900	13081773	1652	1652	1652	1652	15
630	20231027	094800	13056993	1652	1652	1652	1652	1
631	20231027	094700	13055341	1652	1652	1652	1652	138
632	20231027	094600	12827365	1652	1652	1652	1652	0
633	20231027	094500	12827365	1652	1652	1652	1652	10
634	20231027	094400	12810845	1652	1652	1652	1652	0
635	20231027	094300	12810845	1652	1652	1652	1652	1
636	20231027	094200	12809193	1650	1650	1650	1650	0
637	20231027	094100	12809193	1650	1650	1650	1650	0
638	20231027	094000	12809193	1650	1652	1652	1650	26
639	20231027	093900	12766291	1650	1650	1650	1650	1
640	20231027	093800	12764641	1650	1650	1650	1650	0
641	20231027	093700	12764641	1650	1650	1650	1650	0
642	20231027	093600	12764641	1650	1651	1652	1648	5390
643	20231027	093500	3871424	1652	1652	1652	1652	1
644	20231027	093400	3869772	1652	1652	1652	1652	10
645	20231027	093300	3853252	1652	1652	1652	1652	17
646	20231027	093200	3825168	1651	1651	1651	1651	0
647	20231027	093100	3825168	1651	1651	1651	1651	0
648	20231027	093000	3825168	1651	1652	1652	1651	248
649	20231027	092900	3415577	1653	1656	1675	1653	862
650	20231027	092800	1989106	1656	1653	1656	1653	76
651	20231027	092700	1863331	1654	1656	1656	1654	102
652	20231027	092600	1694509	1656	1658	1658	1656	13
653	20231027	092500	1672959	1677	1677	1677	1677	0
654	20231027	092400	1672959	1677	1677	1677	1677	0
655	20231027	092300	1672959	1677	1677	1677	1677	30
656	20231027	092200	1622649	1677	1677	1677	1677	3
657	20231027	092100	1617618	1657	1657	1657	1657	4
658	20231027	092000	1610990	1656	1662	1662	1656	240
659	20231027	091900	1213428	1656	1656	1656	1656	0
660	20231027	091800	1213428	1656	1656	1656	1656	0
661	20231027	091700	1213428	1656	1656	1656	1656	33
662	20231027	091600	1158780	1660	1660	1660	1660	300
663	20231027	091500	660780	1688	1688	1688	1688	1
664	20231027	091400	659092	1690	1690	1690	1690	0
665	20231027	091300	659092	1690	1690	1690	1690	1
666	20231027	091200	657402	1691	1691	1691	1691	1
667	20231027	091100	655711	1695	1660	1695	1655	32
668	20231027	091000	602630	1697	1697	1697	1697	0
669	20231027	090900	602630	1697	1697	1697	1697	56
670	20231027	090800	507598	1697	1697	1697	1697	0
671	20231027	090700	507598	1697	1656	1697	1656	3
672	20231027	090600	502549	1698	1698	1698	1698	1
673	20231027	090500	500851	1697	1697	1697	1697	88
674	20231027	090400	351515	1697	1697	1697	1697	0
675	20231027	090300	351515	1697	1697	1697	1697	1
676	20231027	090200	349818	1698	1698	1698	1698	0
677	20231027	090100	349818	1698	1698	1698	1698	1
678	20231027	090000	348120	1700	1652	1700	1652	210