KissMeData/032280/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190500	55619295	1813	1813	1813	1813	348
3	20231024	190400	55619295	1813	1813	1813	1813	0
4	20231024	190300	55619295	1813	1813	1813	1813	0
5	20231024	190200	55619295	1813	1813	1813	1813	0
6	20231024	190100	55619295	1813	1813	1813	1813	0
7	20231024	190000	55619295	1813	1813	1813	1813	0
8	20231024	185900	55619295	1813	1813	1813	1813	0
9	20231024	185800	55619295	1813	1813	1813	1813	0
10	20231024	185700	55619295	1813	1813	1813	1813	0
11	20231024	185600	55619295	1813	1813	1813	1813	0
12	20231024	185500	55619295	1813	1813	1813	1813	0
13	20231024	185400	55619295	1813	1813	1813	1813	0
14	20231024	185300	55619295	1813	1813	1813	1813	0
15	20231024	185200	55619295	1813	1813	1813	1813	0
16	20231024	185100	55619295	1813	1813	1813	1813	0
17	20231024	185000	55619295	1813	1813	1813	1813	0
18	20231024	184900	55619295	1813	1813	1813	1813	0
19	20231024	184800	55619295	1813	1813	1813	1813	0
20	20231024	184700	55619295	1813	1813	1813	1813	0
21	20231024	184600	55619295	1813	1813	1813	1813	0
22	20231024	184500	55619295	1813	1813	1813	1813	0
23	20231024	184400	55619295	1813	1813	1813	1813	0
24	20231024	184300	55619295	1813	1813	1813	1813	0
25	20231024	184200	55619295	1813	1813	1813	1813	0
26	20231024	184100	55619295	1813	1813	1813	1813	0
27	20231024	184000	55619295	1813	1813	1813	1813	0
28	20231024	183900	55619295	1813	1813	1813	1813	0
29	20231024	183800	55619295	1813	1813	1813	1813	0
30	20231024	183700	55619295	1813	1813	1813	1813	0
31	20231024	183600	55619295	1813	1813	1813	1813	0
32	20231024	183500	55619295	1813	1813	1813	1813	348
33	20231024	183400	55619295	1813	1813	1813	1813	0
34	20231024	183300	55619295	1813	1813	1813	1813	0
35	20231024	183200	55619295	1813	1813	1813	1813	0
36	20231024	183100	55619295	1813	1813	1813	1813	0
37	20231024	183000	55619295	1813	1813	1813	1813	0
38	20231024	182900	55619295	1813	1813	1813	1813	0
39	20231024	182800	55619295	1813	1813	1813	1813	0
40	20231024	182700	55619295	1813	1813	1813	1813	0
41	20231024	182600	55619295	1813	1813	1813	1813	0
42	20231024	182500	55619295	1813	1813	1813	1813	0
43	20231024	182400	55619295	1813	1813	1813	1813	0
44	20231024	182300	55619295	1813	1813	1813	1813	0
45	20231024	182200	55619295	1813	1813	1813	1813	0
46	20231024	182100	55619295	1813	1813	1813	1813	0
47	20231024	182000	55619295	1813	1813	1813	1813	0
48	20231024	181900	55619295	1813	1813	1813	1813	0
49	20231024	181800	55619295	1813	1813	1813	1813	0
50	20231024	181700	55619295	1813	1813	1813	1813	0
51	20231024	181600	55619295	1813	1813	1813	1813	0
52	20231024	181500	55619295	1813	1813	1813	1813	0
53	20231024	181400	55619295	1813	1813	1813	1813	0
54	20231024	181300	55619295	1813	1813	1813	1813	0
55	20231024	181200	55619295	1813	1813	1813	1813	0
56	20231024	181100	55619295	1813	1813	1813	1813	0
57	20231024	181000	55619295	1813	1813	1813	1813	0
58	20231024	180900	55619295	1813	1813	1813	1813	0
59	20231024	180800	55619295	1813	1813	1813	1813	0
60	20231024	180700	55619295	1813	1813	1813	1813	0
61	20231024	180600	55619295	1813	1813	1813	1813	0
62	20231024	180500	55619295	1813	1813	1813	1813	348
63	20231024	180400	55619295	1813	1813	1813	1813	0
64	20231024	180300	55619295	1813	1813	1813	1813	0
65	20231024	180200	55619295	1813	1813	1813	1813	0
66	20231024	180100	55619295	1813	1813	1813	1813	0
67	20231024	180000	55619295	1813	1813	1813	1813	0
68	20231024	175900	55619295	1813	1813	1813	1813	0
69	20231024	175800	55619295	1813	1813	1813	1813	0
70	20231024	175700	55619295	1813	1813	1813	1813	0
71	20231024	175600	55619295	1813	1813	1813	1813	0
72	20231024	175500	55619295	1813	1813	1813	1813	0
73	20231024	175400	55619295	1813	1813	1813	1813	0
74	20231024	175300	55619295	1813	1813	1813	1813	0
75	20231024	175200	55619295	1813	1813	1813	1813	0
76	20231024	175100	55619295	1813	1813	1813	1813	0
77	20231024	175000	55619295	1813	1813	1813	1813	0
78	20231024	174900	55619295	1813	1813	1813	1813	0
79	20231024	174800	55619295	1813	1813	1813	1813	0
80	20231024	174700	55619295	1813	1813	1813	1813	0
81	20231024	174600	55619295	1813	1813	1813	1813	0
82	20231024	174500	55619295	1813	1813	1813	1813	0
83	20231024	174400	55619295	1813	1813	1813	1813	0
84	20231024	174300	55619295	1813	1813	1813	1813	0
85	20231024	174200	55619295	1813	1813	1813	1813	0
86	20231024	174100	55619295	1813	1813	1813	1813	0
87	20231024	174000	55619295	1813	1813	1813	1813	0
88	20231024	173900	55619295	1813	1813	1813	1813	0
89	20231024	173800	55619295	1813	1813	1813	1813	0
90	20231024	173700	55619295	1813	1813	1813	1813	0
91	20231024	173600	55619295	1813	1813	1813	1813	0
92	20231024	173500	55619295	1813	1813	1813	1813	348
93	20231024	173400	55619295	1813	1813	1813	1813	0
94	20231024	173300	55619295	1813	1813	1813	1813	0
95	20231024	173200	55619295	1813	1813	1813	1813	0
96	20231024	173100	55619295	1813	1813	1813	1813	0
97	20231024	173000	55619295	1813	1813	1813	1813	0
98	20231024	172900	55619295	1813	1813	1813	1813	0
99	20231024	172800	55619295	1813	1813	1813	1813	0
100	20231024	172700	55619295	1813	1813	1813	1813	0
101	20231024	172600	55619295	1813	1813	1813	1813	0
102	20231024	172500	55619295	1813	1813	1813	1813	0
103	20231024	172400	55619295	1813	1813	1813	1813	0
104	20231024	172300	55619295	1813	1813	1813	1813	0
105	20231024	172200	55619295	1813	1813	1813	1813	0
106	20231024	172100	55619295	1813	1813	1813	1813	0
107	20231024	172000	55619295	1813	1813	1813	1813	0
108	20231024	171900	55619295	1813	1813	1813	1813	0
109	20231024	171800	55619295	1813	1813	1813	1813	0
110	20231024	171700	55619295	1813	1813	1813	1813	0
111	20231024	171600	55619295	1813	1813	1813	1813	0
112	20231024	171500	55619295	1813	1813	1813	1813	0
113	20231024	171400	55619295	1813	1813	1813	1813	0
114	20231024	171300	55619295	1813	1813	1813	1813	0
115	20231024	171200	55619295	1813	1813	1813	1813	0
116	20231024	171100	55619295	1813	1813	1813	1813	0
117	20231024	171000	55619295	1813	1813	1813	1813	0
118	20231024	170900	55619295	1813	1813	1813	1813	0
119	20231024	170800	55619295	1813	1813	1813	1813	0
120	20231024	170700	55619295	1813	1813	1813	1813	0
121	20231024	170600	55619295	1813	1813	1813	1813	0
122	20231024	170500	55619295	1813	1813	1813	1813	348
123	20231024	170400	55619295	1813	1813	1813	1813	0
124	20231024	170300	55619295	1813	1813	1813	1813	0
125	20231024	170200	55619295	1813	1813	1813	1813	0
126	20231024	170100	55619295	1813	1813	1813	1813	0
127	20231024	170000	55619295	1813	1813	1813	1813	0
128	20231024	165900	55619295	1813	1813	1813	1813	0
129	20231024	165800	55619295	1813	1813	1813	1813	0
130	20231024	165700	55619295	1813	1813	1813	1813	0
131	20231024	165600	55619295	1813	1813	1813	1813	0
132	20231024	165500	55619295	1813	1813	1813	1813	0
133	20231024	165400	55619295	1813	1813	1813	1813	0
134	20231024	165300	55619295	1813	1813	1813	1813	0
135	20231024	165200	55619295	1813	1813	1813	1813	0
136	20231024	165100	55619295	1813	1813	1813	1813	0
137	20231024	165000	55619295	1813	1813	1813	1813	0
138	20231024	164900	55619295	1813	1813	1813	1813	0
139	20231024	164800	55619295	1813	1813	1813	1813	0
140	20231024	164700	55619295	1813	1813	1813	1813	0
141	20231024	164600	55619295	1813	1813	1813	1813	0
142	20231024	164500	55619295	1813	1813	1813	1813	0
143	20231024	164400	55619295	1813	1813	1813	1813	0
144	20231024	164300	55619295	1813	1813	1813	1813	0
145	20231024	164200	55619295	1813	1813	1813	1813	0
146	20231024	164100	55619295	1813	1813	1813	1813	0
147	20231024	164000	55619295	1813	1813	1813	1813	0
148	20231024	163900	55619295	1813	1813	1813	1813	0
149	20231024	163800	55619295	1813	1813	1813	1813	0
150	20231024	163700	55619295	1813	1813	1813	1813	0
151	20231024	163600	55619295	1813	1813	1813	1813	0
152	20231024	163500	55619295	1813	1813	1813	1813	348
153	20231024	163400	55619295	1813	1813	1813	1813	0
154	20231024	163300	55619295	1813	1813	1813	1813	0
155	20231024	163200	55619295	1813	1813	1813	1813	0
156	20231024	163100	55619295	1813	1813	1813	1813	0
157	20231024	163000	55619295	1813	1813	1813	1813	0
158	20231024	162900	55619295	1813	1813	1813	1813	0
159	20231024	162800	55619295	1813	1813	1813	1813	0
160	20231024	162700	55619295	1813	1813	1813	1813	0
161	20231024	162600	55619295	1813	1813	1813	1813	0
162	20231024	162500	55619295	1813	1813	1813	1813	0
163	20231024	162400	55619295	1813	1813	1813	1813	0
164	20231024	162300	55619295	1813	1813	1813	1813	0
165	20231024	162200	55619295	1813	1813	1813	1813	0
166	20231024	162100	55619295	1813	1813	1813	1813	0
167	20231024	162000	55619295	1813	1813	1813	1813	0
168	20231024	161900	55619295	1813	1813	1813	1813	0
169	20231024	161800	55619295	1813	1813	1813	1813	0
170	20231024	161700	55619295	1813	1813	1813	1813	0
171	20231024	161600	55619295	1813	1813	1813	1813	0
172	20231024	161500	55619295	1813	1813	1813	1813	0
173	20231024	161400	55619295	1813	1813	1813	1813	0
174	20231024	161300	55619295	1813	1813	1813	1813	0
175	20231024	161200	55619295	1813	1813	1813	1813	0
176	20231024	161100	55619295	1813	1813	1813	1813	0
177	20231024	161000	55619295	1813	1813	1813	1813	0
178	20231024	160900	55619295	1813	1813	1813	1813	0
179	20231024	160800	55619295	1813	1813	1813	1813	0
180	20231024	160700	55619295	1813	1813	1813	1813	0
181	20231024	160600	55619295	1813	1813	1813	1813	0
182	20231024	160500	55619295	1813	1813	1813	1813	348
183	20231024	160400	55619295	1813	1813	1813	1813	0
184	20231024	160300	55619295	1813	1813	1813	1813	0
185	20231024	160200	55619295	1813	1813	1813	1813	0
186	20231024	160100	55619295	1813	1813	1813	1813	0
187	20231024	160000	55619295	1813	1813	1813	1813	0
188	20231024	155900	55619295	1813	1813	1813	1813	0
189	20231024	155800	55619295	1813	1813	1813	1813	0
190	20231024	155700	55619295	1813	1813	1813	1813	0
191	20231024	155600	55619295	1813	1813	1813	1813	0
192	20231024	155500	55619295	1813	1813	1813	1813	0
193	20231024	155400	55619295	1813	1813	1813	1813	0
194	20231024	155300	55619295	1813	1813	1813	1813	0
195	20231024	155200	55619295	1813	1813	1813	1813	0
196	20231024	155100	55619295	1813	1813	1813	1813	0
197	20231024	155000	55619295	1813	1813	1813	1813	0
198	20231024	154900	55619295	1813	1813	1813	1813	0
199	20231024	154800	55619295	1813	1813	1813	1813	0
200	20231024	154700	55619295	1813	1813	1813	1813	0
201	20231024	154600	55619295	1813	1813	1813	1813	0
202	20231024	154500	55619295	1813	1813	1813	1813	0
203	20231024	154400	55619295	1813	1813	1813	1813	0
204	20231024	154300	55619295	1813	1813	1813	1813	0
205	20231024	154200	55619295	1813	1813	1813	1813	0
206	20231024	154100	55619295	1813	1813	1813	1813	0
207	20231024	154000	55619295	1813	1813	1813	1813	0
208	20231024	153900	55619295	1813	1813	1813	1813	0
209	20231024	153800	55619295	1813	1813	1813	1813	0
210	20231024	153700	55619295	1813	1813	1813	1813	0
211	20231024	153600	55619295	1813	1813	1813	1813	0
212	20231024	153500	55619295	1813	1813	1813	1813	348
213	20231024	153400	55619295	1813	1813	1813	1813	0
214	20231024	153300	55619295	1813	1813	1813	1813	0
215	20231024	153200	55619295	1813	1813	1813	1813	0
216	20231024	153100	55619295	1813	1813	1813	1813	0
217	20231024	153000	55619295	1813	1813	1813	1813	348
218	20231024	152900	54988371	1811	1811	1811	1811	0
219	20231024	152800	54988371	1811	1811	1811	1811	0
220	20231024	152700	54988371	1811	1811	1811	1811	0
221	20231024	152600	54988371	1811	1811	1811	1811	0
222	20231024	152500	54988371	1811	1811	1811	1811	0
223	20231024	152400	54988371	1811	1811	1811	1811	0
224	20231024	152300	54988371	1811	1811	1811	1811	0
225	20231024	152200	54988371	1811	1811	1811	1811	0
226	20231024	152100	54988371	1811	1811	1811	1811	0
227	20231024	152000	54988371	1811	1811	1811	1811	0
228	20231024	151900	54988371	1811	1811	1811	1811	0
229	20231024	151800	54988371	1811	1811	1811	1811	0
230	20231024	151700	54988371	1811	1811	1811	1811	0
231	20231024	151600	54988371	1811	1811	1811	1811	0
232	20231024	151500	54988371	1811	1805	1811	1805	88
233	20231024	151400	54829063	1805	1805	1805	1805	1300
234	20231024	151300	52482563	1805	1805	1805	1805	280
235	20231024	151200	51977163	1810	1810	1810	1810	0
236	20231024	151100	51977163	1810	1810	1810	1810	55
237	20231024	151000	51877613	1803	1803	1803	1803	0
238	20231024	150900	51877613	1803	1803	1803	1803	10
239	20231024	150800	51859583	1802	1802	1802	1802	1
240	20231024	150700	51857781	1810	1810	1810	1810	0
241	20231024	150600	51857781	1810	1810	1810	1810	0
242	20231024	150500	51857781	1810	1810	1810	1810	0
243	20231024	150400	51857781	1810	1810	1810	1810	0
244	20231024	150300	51857781	1810	1810	1810	1810	0
245	20231024	150200	51857781	1810	1805	1810	1805	55
246	20231024	150100	51758494	1805	1805	1805	1805	0
247	20231024	150000	51758494	1805	1805	1805	1805	0
248	20231024	145900	51758494	1805	1805	1805	1805	600
249	20231024	145800	50675494	1805	1805	1805	1805	3
250	20231024	145700	50670079	1802	1802	1802	1802	2947
251	20231024	145600	45359585	1802	1802	1802	1802	3
252	20231024	145500	45354179	1800	1800	1800	1800	0
253	20231024	145400	45354179	1800	1800	1800	1800	209
254	20231024	145300	44977979	1800	1800	1800	1800	0
255	20231024	145200	44977979	1800	1800	1800	1800	26
256	20231024	145100	44931179	1802	1802	1802	1802	0
257	20231024	145000	44931179	1802	1802	1802	1802	0
258	20231024	144900	44931179	1802	1802	1802	1802	0
259	20231024	144800	44931179	1802	1798	1802	1798	12
260	20231024	144700	44909595	1798	1798	1798	1798	300
261	20231024	144600	44370195	1805	1805	1805	1805	0
262	20231024	144500	44370195	1805	1805	1805	1805	0
263	20231024	144400	44370195	1805	1805	1805	1805	0
264	20231024	144300	44370195	1805	1805	1805	1805	0
265	20231024	144200	44370195	1805	1805	1805	1805	0
266	20231024	144100	44370195	1805	1805	1805	1805	0
267	20231024	144000	44370195	1805	1805	1805	1805	0
268	20231024	143900	44370195	1805	1805	1805	1805	0
269	20231024	143800	44370195	1805	1805	1805	1805	53
270	20231024	143700	44274530	1804	1804	1804	1804	134
271	20231024	143600	44032794	1804	1802	1804	1802	456
272	20231024	143500	43210470	1802	1802	1802	1802	50
273	20231024	143400	43120370	1795	1795	1795	1795	1
274	20231024	143300	43118575	1804	1804	1804	1804	0
275	20231024	143200	43118575	1804	1804	1804	1804	0
276	20231024	143100	43118575	1804	1804	1804	1804	0
277	20231024	143000	43118575	1804	1804	1804	1804	0
278	20231024	142900	43118575	1804	1802	1804	1802	15
279	20231024	142800	43091535	1801	1801	1801	1801	46
280	20231024	142700	43008689	1794	1794	1794	1794	20
281	20231024	142600	42972809	1794	1794	1794	1794	252
282	20231024	142500	42520721	1794	1794	1794	1794	29
283	20231024	142400	42468695	1794	1794	1794	1794	10
284	20231024	142300	42450755	1804	1803	1804	1803	90
285	20231024	142200	42288405	1804	1804	1804	1804	0
286	20231024	142100	42288405	1804	1804	1804	1804	0
287	20231024	142000	42288405	1804	1804	1804	1804	0
288	20231024	141900	42288405	1804	1804	1804	1804	0
289	20231024	141800	42288405	1804	1804	1804	1804	0
290	20231024	141700	42288405	1804	1804	1804	1804	0
291	20231024	141600	42288405	1804	1804	1804	1804	0
292	20231024	141500	42288405	1804	1800	1804	1800	627
293	20231024	141400	41158837	1801	1801	1801	1801	150
294	20231024	141300	40888687	1802	1802	1802	1802	130
295	20231024	141200	40654427	1802	1802	1802	1802	180
296	20231024	141100	40330067	1803	1803	1803	1803	0
297	20231024	141000	40330067	1803	1803	1803	1803	0
298	20231024	140900	40330067	1803	1803	1803	1803	12
299	20231024	140800	40308431	1804	1804	1804	1804	0
300	20231024	140700	40308431	1804	1804	1804	1804	0
301	20231024	140600	40308431	1804	1804	1804	1804	0
302	20231024	140500	40308431	1804	1804	1804	1804	300
303	20231024	140400	39767231	1805	1788	1805	1788	172
304	20231024	140300	39459113	1788	1788	1788	1788	0
305	20231024	140200	39459113	1788	1788	1788	1788	0
306	20231024	140100	39459113	1788	1787	1788	1787	4800
307	20231024	140000	30877191	1787	1787	1787	1787	0
308	20231024	135900	30877191	1787	1787	1787	1787	0
309	20231024	135800	30877191	1787	1787	1787	1787	46
310	20231024	135700	30794989	1787	1787	1787	1787	0
311	20231024	135600	30794989	1787	1787	1787	1787	0
312	20231024	135500	30794989	1787	1787	1787	1787	0
313	20231024	135400	30794989	1787	1787	1787	1787	0
314	20231024	135300	30794989	1787	1787	1787	1787	0
315	20231024	135200	30794989	1787	1787	1787	1787	134
316	20231024	135100	30555531	1787	1787	1787	1787	1
317	20231024	135000	30553744	1787	1787	1787	1787	0
318	20231024	134900	30553744	1787	1787	1787	1787	0
319	20231024	134800	30553744	1787	1787	1787	1787	0
320	20231024	134700	30553744	1787	1787	1787	1787	0
321	20231024	134600	30553744	1787	1787	1787	1787	99
322	20231024	134500	30376831	1787	1787	1787	1787	0
323	20231024	134400	30376831	1787	1787	1787	1787	0
324	20231024	134300	30376831	1787	1787	1787	1787	0
325	20231024	134200	30376831	1787	1780	1787	1780	11
326	20231024	134100	30357244	1780	1780	1780	1780	5
327	20231024	134000	30348344	1787	1787	1787	1787	0
328	20231024	133900	30348344	1787	1787	1787	1787	0
329	20231024	133800	30348344	1787	1787	1787	1787	0
330	20231024	133700	30348344	1787	1787	1787	1787	0
331	20231024	133600	30348344	1787	1787	1787	1787	0
332	20231024	133500	30348344	1787	1787	1787	1787	0
333	20231024	133400	30348344	1787	1787	1787	1787	0
334	20231024	133300	30348344	1787	1787	1787	1787	0
335	20231024	133200	30348344	1787	1787	1787	1787	0
336	20231024	133100	30348344	1787	1787	1787	1787	260
337	20231024	133000	29883724	1787	1787	1787	1787	0
338	20231024	132900	29883724	1787	1787	1787	1787	46
339	20231024	132800	29801522	1787	1787	1787	1787	0
340	20231024	132700	29801522	1787	1787	1787	1787	172
341	20231024	132600	29494158	1787	1787	1787	1787	0
342	20231024	132500	29494158	1787	1787	1787	1787	0
343	20231024	132400	29494158	1787	1787	1787	1787	0
344	20231024	132300	29494158	1787	1787	1787	1787	0
345	20231024	132200	29494158	1787	1787	1787	1787	0
346	20231024	132100	29494158	1787	1787	1787	1787	0
347	20231024	132000	29494158	1787	1787	1787	1787	0
348	20231024	131900	29494158	1787	1787	1787	1787	0
349	20231024	131800	29494158	1787	1778	1787	1774	161
350	20231024	131700	29207987	1787	1787	1787	1787	0
351	20231024	131600	29207987	1787	1787	1787	1787	3
352	20231024	131500	29202626	1778	1778	1778	1778	5
353	20231024	131400	29193736	1787	1787	1787	1787	0
354	20231024	131300	29193736	1787	1787	1787	1787	0
355	20231024	131200	29193736	1787	1787	1787	1787	0
356	20231024	131100	29193736	1787	1787	1787	1787	0
357	20231024	131000	29193736	1787	1787	1787	1787	0
358	20231024	130900	29193736	1787	1787	1787	1787	0
359	20231024	130800	29193736	1787	1787	1787	1787	0
360	20231024	130700	29193736	1787	1787	1787	1787	0
361	20231024	130600	29193736	1787	1787	1787	1787	399
362	20231024	130500	28480723	1787	1787	1787	1787	0
363	20231024	130400	28480723	1787	1787	1787	1787	0
364	20231024	130300	28480723	1787	1787	1787	1787	0
365	20231024	130200	28480723	1787	1787	1787	1787	0
366	20231024	130100	28480723	1787	1787	1787	1787	0
367	20231024	130000	28480723	1787	1787	1787	1787	0
368	20231024	125900	28480723	1787	1787	1787	1787	0
369	20231024	125800	28480723	1787	1781	1787	1781	562
370	20231024	125700	27477987	1781	1781	1781	1781	9
371	20231024	125600	27461958	1781	1781	1781	1781	0
372	20231024	125500	27461958	1781	1781	1781	1781	10
373	20231024	125400	27444148	1781	1781	1781	1781	10
374	20231024	125300	27426338	1781	1781	1781	1781	0
375	20231024	125200	27426338	1781	1781	1781	1781	71
376	20231024	125100	27299887	1781	1781	1781	1781	0
377	20231024	125000	27299887	1781	1780	1781	1780	34
378	20231024	124900	27239362	1778	1778	1778	1778	5
379	20231024	124800	27230472	1780	1780	1780	1780	0
380	20231024	124700	27230472	1780	1780	1780	1780	0
381	20231024	124600	27230472	1780	1780	1780	1780	1
382	20231024	124500	27228692	1778	1778	1778	1778	10
383	20231024	124400	27210912	1778	1778	1778	1778	10
384	20231024	124300	27193132	1780	1780	1780	1780	0
385	20231024	124200	27193132	1780	1780	1780	1780	0
386	20231024	124100	27193132	1780	1780	1780	1780	0
387	20231024	124000	27193132	1780	1780	1780	1780	0
388	20231024	123900	27193132	1780	1780	1780	1780	0
389	20231024	123800	27193132	1780	1780	1780	1780	281
390	20231024	123700	26692952	1782	1782	1782	1782	0
391	20231024	123600	26692952	1782	1782	1782	1782	0
392	20231024	123500	26692952	1782	1782	1782	1782	0
393	20231024	123400	26692952	1782	1782	1782	1782	0
394	20231024	123300	26692952	1782	1782	1782	1782	0
395	20231024	123200	26692952	1782	1782	1782	1782	0
396	20231024	123100	26692952	1782	1782	1782	1782	0
397	20231024	123000	26692952	1782	1782	1782	1782	0
398	20231024	122900	26692952	1782	1782	1782	1782	0
399	20231024	122800	26692952	1782	1782	1782	1782	0
400	20231024	122700	26692952	1782	1782	1782	1782	0
401	20231024	122600	26692952	1782	1782	1782	1782	0
402	20231024	122500	26692952	1782	1782	1782	1782	1
403	20231024	122400	26691170	1774	1774	1774	1774	10
404	20231024	122300	26673430	1774	1774	1774	1774	5
405	20231024	122200	26664560	1782	1782	1782	1782	0
406	20231024	122100	26664560	1782	1782	1782	1782	0
407	20231024	122000	26664560	1782	1782	1782	1782	0
408	20231024	121900	26664560	1782	1782	1782	1782	0
409	20231024	121800	26664560	1782	1782	1782	1782	0
410	20231024	121700	26664560	1782	1782	1782	1782	0
411	20231024	121600	26664560	1782	1782	1782	1782	0
412	20231024	121500	26664560	1782	1782	1782	1782	0
413	20231024	121400	26664560	1782	1782	1782	1782	0
414	20231024	121300	26664560	1782	1782	1782	1782	0
415	20231024	121200	26664560	1782	1782	1782	1782	0
416	20231024	121100	26664560	1782	1782	1782	1782	0
417	20231024	121000	26664560	1782	1782	1782	1782	0
418	20231024	120900	26664560	1782	1782	1782	1782	0
419	20231024	120800	26664560	1782	1782	1782	1782	0
420	20231024	120700	26664560	1782	1782	1782	1782	0
421	20231024	120600	26664560	1782	1782	1782	1782	0
422	20231024	120500	26664560	1782	1782	1782	1782	0
423	20231024	120400	26664560	1782	1782	1782	1782	0
424	20231024	120300	26664560	1782	1782	1782	1782	0
425	20231024	120200	26664560	1782	1782	1782	1782	0
426	20231024	120100	26664560	1782	1782	1782	1782	0
427	20231024	120000	26664560	1782	1782	1782	1782	0
428	20231024	115900	26664560	1782	1782	1782	1782	0
429	20231024	115800	26664560	1782	1782	1782	1782	2
430	20231024	115700	26660996	1773	1782	1782	1773	33
431	20231024	115600	26602235	1782	1782	1782	1782	0
432	20231024	115500	26602235	1782	1782	1782	1782	0
433	20231024	115400	26602235	1782	1782	1782	1782	0
434	20231024	115300	26602235	1782	1782	1782	1782	0
435	20231024	115200	26602235	1782	1782	1782	1782	0
436	20231024	115100	26602235	1782	1782	1782	1782	0
437	20231024	115000	26602235	1782	1782	1782	1782	0
438	20231024	114900	26602235	1782	1782	1782	1782	0
439	20231024	114800	26602235	1782	1772	1782	1772	17
440	20231024	114700	26572101	1782	1782	1782	1782	0
441	20231024	114600	26572101	1782	1782	1782	1782	0
442	20231024	114500	26572101	1782	1773	1782	1773	11
443	20231024	114400	26552589	1773	1773	1773	1773	0
444	20231024	114300	26552589	1773	1773	1773	1773	0
445	20231024	114200	26552589	1773	1773	1773	1773	288
446	20231024	114100	26041965	1782	1782	1782	1782	0
447	20231024	114000	26041965	1782	1782	1782	1782	0
448	20231024	113900	26041965	1782	1782	1782	1782	0
449	20231024	113800	26041965	1782	1782	1782	1782	0
450	20231024	113700	26041965	1782	1782	1782	1782	0
451	20231024	113600	26041965	1782	1782	1782	1782	0
452	20231024	113500	26041965	1782	1782	1782	1782	0
453	20231024	113400	26041965	1782	1782	1782	1782	0
454	20231024	113300	26041965	1782	1772	1782	1772	11
455	20231024	113200	26022463	1772	1772	1772	1772	100
456	20231024	113100	25845263	1772	1772	1772	1772	5
457	20231024	113000	25836403	1782	1782	1782	1782	0
458	20231024	112900	25836403	1782	1782	1782	1782	4
459	20231024	112800	25829275	1782	1782	1782	1782	0
460	20231024	112700	25829275	1782	1782	1782	1782	0
461	20231024	112600	25829275	1782	1782	1782	1782	0
462	20231024	112500	25829275	1782	1772	1782	1772	102
463	20231024	112400	25648511	1772	1773	1773	1772	100
464	20231024	112300	25471275	1782	1782	1782	1782	0
465	20231024	112200	25471275	1782	1782	1782	1782	0
466	20231024	112100	25471275	1782	1782	1782	1782	0
467	20231024	112000	25471275	1782	1782	1782	1782	0
468	20231024	111900	25471275	1782	1782	1782	1782	0
469	20231024	111800	25471275	1782	1782	1782	1782	0
470	20231024	111700	25471275	1782	1782	1782	1782	0
471	20231024	111600	25471275	1782	1782	1782	1782	0
472	20231024	111500	25471275	1782	1782	1782	1782	0
473	20231024	111400	25471275	1782	1774	1782	1774	50
474	20231024	111300	25382519	1774	1774	1774	1774	0
475	20231024	111200	25382519	1774	1774	1774	1774	0
476	20231024	111100	25382519	1774	1774	1774	1774	0
477	20231024	111000	25382519	1774	1774	1774	1774	0
478	20231024	110900	25382519	1774	1774	1774	1774	0
479	20231024	110800	25382519	1774	1774	1774	1774	0
480	20231024	110700	25382519	1774	1774	1774	1774	0
481	20231024	110600	25382519	1774	1774	1774	1774	0
482	20231024	110500	25382519	1774	1772	1774	1772	1075
483	20231024	110400	23475932	1773	1773	1773	1773	0
484	20231024	110300	23475932	1773	1773	1773	1773	100
485	20231024	110200	23298632	1773	1774	1774	1773	21
486	20231024	110100	23261379	1774	1774	1774	1774	0
487	20231024	110000	23261379	1774	1774	1774	1774	0
488	20231024	105900	23261379	1774	1774	1774	1774	0
489	20231024	105800	23261379	1774	1774	1774	1774	0
490	20231024	105700	23261379	1774	1774	1774	1774	0
491	20231024	105600	23261379	1774	1774	1774	1774	0
492	20231024	105500	23261379	1774	1774	1774	1774	39
493	20231024	105400	23192193	1774	1774	1774	1774	0
494	20231024	105300	23192193	1774	1774	1774	1774	0
495	20231024	105200	23192193	1774	1774	1774	1774	0
496	20231024	105100	23192193	1774	1774	1774	1774	0
497	20231024	105000	23192193	1774	1774	1774	1774	0
498	20231024	104900	23192193	1774	1774	1774	1774	0
499	20231024	104800	23192193	1774	1774	1774	1774	0
500	20231024	104700	23192193	1774	1774	1774	1774	0
501	20231024	104600	23192193	1774	1774	1774	1774	0
502	20231024	104500	23192193	1774	1774	1774	1774	0
503	20231024	104400	23192193	1774	1774	1774	1774	0
504	20231024	104300	23192193	1774	1774	1774	1774	500
505	20231024	104200	22305193	1774	1774	1774	1774	0
506	20231024	104100	22305193	1774	1772	1774	1772	200
507	20231024	104000	21950443	1771	1771	1771	1771	40
508	20231024	103900	21879603	1771	1771	1772	1771	17
509	20231024	103800	21849494	1771	1771	1771	1771	0
510	20231024	103700	21849494	1771	1771	1771	1771	1
511	20231024	103600	21847723	1771	1771	1771	1771	910
512	20231024	103500	20236113	1771	1771	1771	1771	135
513	20231024	103400	19997028	1771	1771	1771	1771	153
514	20231024	103300	19726065	1772	1772	1772	1772	153
515	20231024	103200	19454949	1772	1772	1772	1772	0
516	20231024	103100	19454949	1772	1772	1772	1772	10
517	20231024	103000	19437229	1772	1772	1772	1772	0
518	20231024	102900	19437229	1772	1772	1772	1772	100
519	20231024	102800	19260029	1771	1771	1771	1771	0
520	20231024	102700	19260029	1771	1771	1771	1771	769
521	20231024	102600	17898130	1772	1772	1772	1772	0
522	20231024	102500	17898130	1772	1772	1772	1772	20
523	20231024	102400	17862690	1771	1771	1771	1771	10
524	20231024	102300	17844980	1771	1771	1771	1771	0
525	20231024	102200	17844980	1771	1771	1771	1771	0
526	20231024	102100	17844980	1771	1773	1773	1771	2519
527	20231024	102000	13382595	1774	1774	1774	1774	88
528	20231024	101900	13226483	1782	1782	1782	1782	0
529	20231024	101800	13226483	1782	1782	1782	1782	0
530	20231024	101700	13226483	1782	1782	1782	1782	0
531	20231024	101600	13226483	1782	1782	1782	1782	0
532	20231024	101500	13226483	1782	1774	1782	1774	111
533	20231024	101400	13028761	1774	1774	1774	1774	0
534	20231024	101300	13028761	1774	1774	1774	1774	5
535	20231024	101200	13019891	1782	1782	1782	1782	0
536	20231024	101100	13019891	1782	1782	1782	1782	50
537	20231024	101000	12930791	1783	1783	1783	1783	0
538	20231024	100900	12930791	1783	1783	1783	1783	0
539	20231024	100800	12930791	1783	1783	1783	1783	0
540	20231024	100700	12930791	1783	1783	1783	1783	0
541	20231024	100600	12930791	1783	1783	1783	1783	0
542	20231024	100500	12930791	1783	1783	1783	1783	0
543	20231024	100400	12930791	1783	1783	1783	1783	100
544	20231024	100300	12752491	1783	1783	1783	1783	740
545	20231024	100200	11433071	1783	1783	1783	1783	1
546	20231024	100100	11431288	1773	1773	1773	1773	0
547	20231024	100000	11431288	1773	1773	1773	1773	10
548	20231024	095900	11413558	1773	1773	1773	1773	0
549	20231024	095800	11413558	1773	1773	1773	1773	230
550	20231024	095700	11005768	1783	1773	1783	1773	12
551	20231024	095600	10984472	1773	1773	1773	1773	0
552	20231024	095500	10984472	1773	1773	1773	1773	0
553	20231024	095400	10984472	1773	1773	1773	1773	10
554	20231024	095300	10966742	1772	1772	1772	1772	0
555	20231024	095200	10966742	1772	1772	1772	1772	0
556	20231024	095100	10966742	1772	1772	1772	1772	10
557	20231024	095000	10949022	1772	1772	1772	1772	0
558	20231024	094900	10949022	1772	1772	1772	1772	0
559	20231024	094800	10949022	1772	1772	1772	1772	10
560	20231024	094700	10931302	1772	1772	1772	1772	281
561	20231024	094600	10433370	1783	1783	1783	1783	1
562	20231024	094500	10431587	1773	1773	1773	1773	40
563	20231024	094400	10360667	1773	1773	1773	1773	0
564	20231024	094300	10360667	1773	1774	1776	1773	76
565	20231024	094200	10225872	1775	1776	1776	1775	1170
566	20231024	094100	8149022	1776	1777	1784	1776	328
567	20231024	094000	7566379	1784	1778	1784	1778	257
568	20231024	093900	7109427	1784	1784	1784	1784	0
569	20231024	093800	7109427	1784	1784	1784	1784	2
570	20231024	093700	7105859	1785	1785	1785	1785	4
571	20231024	093600	7098719	1779	1779	1779	1779	162
572	20231024	093500	6810521	1785	1779	1785	1779	83
573	20231024	093400	6662846	1785	1785	1785	1785	0
574	20231024	093300	6662846	1785	1785	1785	1785	0
575	20231024	093200	6662846	1785	1785	1785	1785	2
576	20231024	093100	6659276	1785	1785	1785	1785	0
577	20231024	093000	6659276	1785	1785	1785	1785	0
578	20231024	092900	6659276	1785	1785	1785	1785	22
579	20231024	092800	6620006	1786	1786	1786	1786	0
580	20231024	092700	6620006	1786	1786	1786	1786	0
581	20231024	092600	6620006	1786	1786	1786	1786	0
582	20231024	092500	6620006	1786	1786	1786	1786	0
583	20231024	092400	6620006	1786	1786	1786	1786	0
584	20231024	092300	6620006	1786	1786	1786	1786	0
585	20231024	092200	6620006	1786	1786	1786	1786	0
586	20231024	092100	6620006	1786	1786	1786	1786	0
587	20231024	092000	6620006	1786	1786	1786	1786	0
588	20231024	091900	6620006	1786	1786	1786	1786	0
589	20231024	091800	6620006	1786	1786	1786	1786	1
590	20231024	091700	6618220	1787	1786	1787	1786	146
591	20231024	091600	6357343	1786	1786	1786	1786	76
592	20231024	091500	6221607	1786	1786	1786	1786	0
593	20231024	091400	6221607	1786	1786	1786	1786	1
594	20231024	091300	6219821	1787	1787	1787	1787	19
595	20231024	091200	6185868	1787	1787	1787	1787	11
596	20231024	091100	6166211	1787	1787	1787	1787	0
597	20231024	091000	6166211	1787	1787	1787	1787	1
598	20231024	090900	6164424	1788	1788	1788	1788	11
599	20231024	090800	6144756	1788	1788	1788	1788	1
600	20231024	090700	6142968	1788	1788	1788	1788	0
601	20231024	090600	6142968	1788	1787	1788	1787	16
602	20231024	090500	6114371	1787	1787	1787	1787	65
603	20231024	090400	5998216	1787	1787	1787	1787	0
604	20231024	090300	5998216	1787	1787	1787	1787	0
605	20231024	090200	5998216	1787	1776	1787	1776	2110
606	20231024	090100	2239856	1776	1782	1782	1775	946
607	20231024	090000	557766	1782	1782	1782	1782	313