KissMeData/065530/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193300	119744003	1685	1685	1685	1685	878
3	20231027	193200	119744003	1685	1685	1685	1685	0
4	20231027	193100	119744003	1685	1685	1685	1685	0
5	20231027	193000	119744003	1685	1685	1685	1685	0
6	20231027	192900	119744003	1685	1685	1685	1685	0
7	20231027	192800	119744003	1685	1685	1685	1685	0
8	20231027	192700	119744003	1685	1685	1685	1685	0
9	20231027	192600	119744003	1685	1685	1685	1685	0
10	20231027	192500	119744003	1685	1685	1685	1685	0
11	20231027	192400	119744003	1685	1685	1685	1685	0
12	20231027	192300	119744003	1685	1685	1685	1685	0
13	20231027	192200	119744003	1685	1685	1685	1685	0
14	20231027	192100	119744003	1685	1685	1685	1685	0
15	20231027	192000	119744003	1685	1685	1685	1685	0
16	20231027	191900	119744003	1685	1685	1685	1685	0
17	20231027	191800	119744003	1685	1685	1685	1685	0
18	20231027	191700	119744003	1685	1685	1685	1685	0
19	20231027	191600	119744003	1685	1685	1685	1685	0
20	20231027	191500	119744003	1685	1685	1685	1685	0
21	20231027	191400	119744003	1685	1685	1685	1685	0
22	20231027	191300	119744003	1685	1685	1685	1685	0
23	20231027	191200	119744003	1685	1685	1685	1685	0
24	20231027	191100	119744003	1685	1685	1685	1685	0
25	20231027	191000	119744003	1685	1685	1685	1685	0
26	20231027	190900	119744003	1685	1685	1685	1685	0
27	20231027	190800	119744003	1685	1685	1685	1685	0
28	20231027	190700	119744003	1685	1685	1685	1685	0
29	20231027	190600	119744003	1685	1685	1685	1685	0
30	20231027	190500	119744003	1685	1685	1685	1685	0
31	20231027	190400	119744003	1685	1685	1685	1685	0
32	20231027	190300	119744003	1685	1685	1685	1685	878
33	20231027	190200	119744003	1685	1685	1685	1685	0
34	20231027	190100	119744003	1685	1685	1685	1685	0
35	20231027	190000	119744003	1685	1685	1685	1685	0
36	20231027	185900	119744003	1685	1685	1685	1685	0
37	20231027	185800	119744003	1685	1685	1685	1685	0
38	20231027	185700	119744003	1685	1685	1685	1685	0
39	20231027	185600	119744003	1685	1685	1685	1685	0
40	20231027	185500	119744003	1685	1685	1685	1685	0
41	20231027	185400	119744003	1685	1685	1685	1685	0
42	20231027	185300	119744003	1685	1685	1685	1685	0
43	20231027	185200	119744003	1685	1685	1685	1685	0
44	20231027	185100	119744003	1685	1685	1685	1685	0
45	20231027	185000	119744003	1685	1685	1685	1685	0
46	20231027	184900	119744003	1685	1685	1685	1685	0
47	20231027	184800	119744003	1685	1685	1685	1685	0
48	20231027	184700	119744003	1685	1685	1685	1685	0
49	20231027	184600	119744003	1685	1685	1685	1685	0
50	20231027	184500	119744003	1685	1685	1685	1685	0
51	20231027	184400	119744003	1685	1685	1685	1685	0
52	20231027	184300	119744003	1685	1685	1685	1685	0
53	20231027	184200	119744003	1685	1685	1685	1685	0
54	20231027	184100	119744003	1685	1685	1685	1685	0
55	20231027	184000	119744003	1685	1685	1685	1685	0
56	20231027	183900	119744003	1685	1685	1685	1685	0
57	20231027	183800	119744003	1685	1685	1685	1685	0
58	20231027	183700	119744003	1685	1685	1685	1685	0
59	20231027	183600	119744003	1685	1685	1685	1685	0
60	20231027	183500	119744003	1685	1685	1685	1685	0
61	20231027	183400	119744003	1685	1685	1685	1685	0
62	20231027	183300	119744003	1685	1685	1685	1685	878
63	20231027	183200	119744003	1685	1685	1685	1685	0
64	20231027	183100	119744003	1685	1685	1685	1685	0
65	20231027	183000	119744003	1685	1685	1685	1685	0
66	20231027	182900	119744003	1685	1685	1685	1685	0
67	20231027	182800	119744003	1685	1685	1685	1685	0
68	20231027	182700	119744003	1685	1685	1685	1685	0
69	20231027	182600	119744003	1685	1685	1685	1685	0
70	20231027	182500	119744003	1685	1685	1685	1685	0
71	20231027	182400	119744003	1685	1685	1685	1685	0
72	20231027	182300	119744003	1685	1685	1685	1685	0
73	20231027	182200	119744003	1685	1685	1685	1685	0
74	20231027	182100	119744003	1685	1685	1685	1685	0
75	20231027	182000	119744003	1685	1685	1685	1685	0
76	20231027	181900	119744003	1685	1685	1685	1685	0
77	20231027	181800	119744003	1685	1685	1685	1685	0
78	20231027	181700	119744003	1685	1685	1685	1685	0
79	20231027	181600	119744003	1685	1685	1685	1685	0
80	20231027	181500	119744003	1685	1685	1685	1685	0
81	20231027	181400	119744003	1685	1685	1685	1685	0
82	20231027	181300	119744003	1685	1685	1685	1685	0
83	20231027	181200	119744003	1685	1685	1685	1685	0
84	20231027	181100	119744003	1685	1685	1685	1685	0
85	20231027	181000	119744003	1685	1685	1685	1685	0
86	20231027	180900	119744003	1685	1685	1685	1685	0
87	20231027	180800	119744003	1685	1685	1685	1685	0
88	20231027	180700	119744003	1685	1685	1685	1685	0
89	20231027	180600	119744003	1685	1685	1685	1685	0
90	20231027	180500	119744003	1685	1685	1685	1685	0
91	20231027	180400	119744003	1685	1685	1685	1685	0
92	20231027	180300	119744003	1685	1685	1685	1685	878
93	20231027	180200	119744003	1685	1685	1685	1685	0
94	20231027	180100	119744003	1685	1685	1685	1685	0
95	20231027	180000	119744003	1685	1685	1685	1685	0
96	20231027	175900	119744003	1685	1685	1685	1685	0
97	20231027	175800	119744003	1685	1685	1685	1685	0
98	20231027	175700	119744003	1685	1685	1685	1685	0
99	20231027	175600	119744003	1685	1685	1685	1685	0
100	20231027	175500	119744003	1685	1685	1685	1685	0
101	20231027	175400	119744003	1685	1685	1685	1685	0
102	20231027	175300	119744003	1685	1685	1685	1685	0
103	20231027	175200	119744003	1685	1685	1685	1685	0
104	20231027	175100	119744003	1685	1685	1685	1685	0
105	20231027	175000	119744003	1685	1685	1685	1685	0
106	20231027	174900	119744003	1685	1685	1685	1685	0
107	20231027	174800	119744003	1685	1685	1685	1685	0
108	20231027	174700	119744003	1685	1685	1685	1685	0
109	20231027	174600	119744003	1685	1685	1685	1685	0
110	20231027	174500	119744003	1685	1685	1685	1685	0
111	20231027	174400	119744003	1685	1685	1685	1685	0
112	20231027	174300	119744003	1685	1685	1685	1685	0
113	20231027	174200	119744003	1685	1685	1685	1685	0
114	20231027	174100	119744003	1685	1685	1685	1685	0
115	20231027	174000	119744003	1685	1685	1685	1685	0
116	20231027	173900	119744003	1685	1685	1685	1685	0
117	20231027	173800	119744003	1685	1685	1685	1685	0
118	20231027	173700	119744003	1685	1685	1685	1685	0
119	20231027	173600	119744003	1685	1685	1685	1685	0
120	20231027	173500	119744003	1685	1685	1685	1685	0
121	20231027	173400	119744003	1685	1685	1685	1685	0
122	20231027	173300	119744003	1685	1685	1685	1685	878
123	20231027	173200	119744003	1685	1685	1685	1685	0
124	20231027	173100	119744003	1685	1685	1685	1685	0
125	20231027	173000	119744003	1685	1685	1685	1685	0
126	20231027	172900	119744003	1685	1685	1685	1685	0
127	20231027	172800	119744003	1685	1685	1685	1685	0
128	20231027	172700	119744003	1685	1685	1685	1685	0
129	20231027	172600	119744003	1685	1685	1685	1685	0
130	20231027	172500	119744003	1685	1685	1685	1685	0
131	20231027	172400	119744003	1685	1685	1685	1685	0
132	20231027	172300	119744003	1685	1685	1685	1685	0
133	20231027	172200	119744003	1685	1685	1685	1685	0
134	20231027	172100	119744003	1685	1685	1685	1685	0
135	20231027	172000	119744003	1685	1685	1685	1685	0
136	20231027	171900	119744003	1685	1685	1685	1685	0
137	20231027	171800	119744003	1685	1685	1685	1685	0
138	20231027	171700	119744003	1685	1685	1685	1685	0
139	20231027	171600	119744003	1685	1685	1685	1685	0
140	20231027	171500	119744003	1685	1685	1685	1685	0
141	20231027	171400	119744003	1685	1685	1685	1685	0
142	20231027	171300	119744003	1685	1685	1685	1685	0
143	20231027	171200	119744003	1685	1685	1685	1685	0
144	20231027	171100	119744003	1685	1685	1685	1685	0
145	20231027	171000	119744003	1685	1685	1685	1685	0
146	20231027	170900	119744003	1685	1685	1685	1685	0
147	20231027	170800	119744003	1685	1685	1685	1685	0
148	20231027	170700	119744003	1685	1685	1685	1685	0
149	20231027	170600	119744003	1685	1685	1685	1685	0
150	20231027	170500	119744003	1685	1685	1685	1685	0
151	20231027	170400	119744003	1685	1685	1685	1685	0
152	20231027	170300	119744003	1685	1685	1685	1685	878
153	20231027	170200	119744003	1685	1685	1685	1685	0
154	20231027	170100	119744003	1685	1685	1685	1685	0
155	20231027	170000	119744003	1685	1685	1685	1685	0
156	20231027	165900	119744003	1685	1685	1685	1685	0
157	20231027	165800	119744003	1685	1685	1685	1685	0
158	20231027	165700	119744003	1685	1685	1685	1685	0
159	20231027	165600	119744003	1685	1685	1685	1685	0
160	20231027	165500	119744003	1685	1685	1685	1685	0
161	20231027	165400	119744003	1685	1685	1685	1685	0
162	20231027	165300	119744003	1685	1685	1685	1685	0
163	20231027	165200	119744003	1685	1685	1685	1685	0
164	20231027	165100	119744003	1685	1685	1685	1685	0
165	20231027	165000	119744003	1685	1685	1685	1685	0
166	20231027	164900	119744003	1685	1685	1685	1685	0
167	20231027	164800	119744003	1685	1685	1685	1685	0
168	20231027	164700	119744003	1685	1685	1685	1685	0
169	20231027	164600	119744003	1685	1685	1685	1685	0
170	20231027	164500	119744003	1685	1685	1685	1685	0
171	20231027	164400	119744003	1685	1685	1685	1685	0
172	20231027	164300	119744003	1685	1685	1685	1685	0
173	20231027	164200	119744003	1685	1685	1685	1685	0
174	20231027	164100	119744003	1685	1685	1685	1685	0
175	20231027	164000	119744003	1685	1685	1685	1685	0
176	20231027	163900	119744003	1685	1685	1685	1685	0
177	20231027	163800	119744003	1685	1685	1685	1685	0
178	20231027	163700	119744003	1685	1685	1685	1685	0
179	20231027	163600	119744003	1685	1685	1685	1685	0
180	20231027	163500	119744003	1685	1685	1685	1685	0
181	20231027	163400	119744003	1685	1685	1685	1685	0
182	20231027	163300	119744003	1685	1685	1685	1685	878
183	20231027	163200	119744003	1685	1685	1685	1685	0
184	20231027	163100	119744003	1685	1685	1685	1685	0
185	20231027	163000	119744003	1685	1685	1685	1685	0
186	20231027	162900	119744003	1685	1685	1685	1685	0
187	20231027	162800	119744003	1685	1685	1685	1685	0
188	20231027	162700	119744003	1685	1685	1685	1685	0
189	20231027	162600	119744003	1685	1685	1685	1685	0
190	20231027	162500	119744003	1685	1685	1685	1685	0
191	20231027	162400	119744003	1685	1685	1685	1685	0
192	20231027	162300	119744003	1685	1685	1685	1685	0
193	20231027	162200	119744003	1685	1685	1685	1685	0
194	20231027	162100	119744003	1685	1685	1685	1685	0
195	20231027	162000	119744003	1685	1685	1685	1685	0
196	20231027	161900	119744003	1685	1685	1685	1685	0
197	20231027	161800	119744003	1685	1685	1685	1685	0
198	20231027	161700	119744003	1685	1685	1685	1685	0
199	20231027	161600	119744003	1685	1685	1685	1685	0
200	20231027	161500	119744003	1685	1685	1685	1685	0
201	20231027	161400	119744003	1685	1685	1685	1685	0
202	20231027	161300	119744003	1685	1685	1685	1685	0
203	20231027	161200	119744003	1685	1685	1685	1685	0
204	20231027	161100	119744003	1685	1685	1685	1685	0
205	20231027	161000	119744003	1685	1685	1685	1685	0
206	20231027	160900	119744003	1685	1685	1685	1685	0
207	20231027	160800	119744003	1685	1685	1685	1685	0
208	20231027	160700	119744003	1685	1685	1685	1685	0
209	20231027	160600	119744003	1685	1685	1685	1685	0
210	20231027	160500	119744003	1685	1685	1685	1685	0
211	20231027	160400	119744003	1685	1685	1685	1685	0
212	20231027	160300	119744003	1685	1685	1685	1685	878
213	20231027	160200	119744003	1685	1685	1685	1685	0
214	20231027	160100	119744003	1685	1685	1685	1685	0
215	20231027	160000	119744003	1685	1685	1685	1685	0
216	20231027	155900	119744003	1685	1685	1685	1685	0
217	20231027	155800	119744003	1685	1685	1685	1685	0
218	20231027	155700	119744003	1685	1685	1685	1685	0
219	20231027	155600	119744003	1685	1685	1685	1685	0
220	20231027	155500	119744003	1685	1685	1685	1685	0
221	20231027	155400	119744003	1685	1685	1685	1685	0
222	20231027	155300	119744003	1685	1685	1685	1685	0
223	20231027	155200	119744003	1685	1685	1685	1685	0
224	20231027	155100	119744003	1685	1685	1685	1685	0
225	20231027	155000	119744003	1685	1685	1685	1685	0
226	20231027	154900	119744003	1685	1685	1685	1685	0
227	20231027	154800	119744003	1685	1685	1685	1685	0
228	20231027	154700	119744003	1685	1685	1685	1685	0
229	20231027	154600	119744003	1685	1685	1685	1685	0
230	20231027	154500	119744003	1685	1685	1685	1685	0
231	20231027	154400	119744003	1685	1685	1685	1685	0
232	20231027	154300	119744003	1685	1685	1685	1685	0
233	20231027	154200	119744003	1685	1685	1685	1685	0
234	20231027	154100	119744003	1685	1685	1685	1685	0
235	20231027	154000	119744003	1685	1685	1685	1685	0
236	20231027	153900	119744003	1685	1685	1685	1685	0
237	20231027	153800	119744003	1685	1685	1685	1685	0
238	20231027	153700	119744003	1685	1685	1685	1685	0
239	20231027	153600	119744003	1685	1685	1685	1685	0
240	20231027	153500	119744003	1685	1685	1685	1685	0
241	20231027	153400	119744003	1685	1685	1685	1685	0
242	20231027	153300	119744003	1685	1685	1685	1685	878
243	20231027	153200	119744003	1685	1685	1685	1685	0
244	20231027	153100	119744003	1685	1685	1685	1685	0
245	20231027	153000	119744003	1685	1685	1685	1685	878
246	20231027	152900	118264573	1685	1685	1685	1685	0
247	20231027	152800	118264573	1685	1685	1685	1685	0
248	20231027	152700	118264573	1685	1685	1685	1685	0
249	20231027	152600	118264573	1685	1685	1685	1685	0
250	20231027	152500	118264573	1685	1685	1685	1685	0
251	20231027	152400	118264573	1685	1685	1685	1685	0
252	20231027	152300	118264573	1685	1685	1685	1685	0
253	20231027	152200	118264573	1685	1685	1685	1685	0
254	20231027	152100	118264573	1685	1685	1685	1685	0
255	20231027	152000	118264573	1685	1685	1685	1685	0
256	20231027	151900	118264573	1685	1685	1685	1685	502
257	20231027	151800	117418703	1685	1684	1685	1684	501
258	20231027	151700	116575018	1685	1672	1685	1672	2640
259	20231027	151600	112147985	1687	1673	1687	1672	2387
260	20231027	151500	108156896	1680	1680	1680	1680	0
261	20231027	151400	108156896	1680	1680	1680	1680	97
262	20231027	151300	107993936	1686	1686	1686	1686	1
263	20231027	151200	107992250	1686	1686	1686	1686	10
264	20231027	151100	107975390	1688	1688	1688	1688	0
265	20231027	151000	107975390	1688	1688	1688	1688	0
266	20231027	150900	107975390	1688	1688	1688	1688	0
267	20231027	150800	107975390	1688	1688	1688	1688	0
268	20231027	150700	107975390	1688	1688	1688	1688	1
269	20231027	150600	107973702	1680	1680	1680	1680	221
270	20231027	150500	107602422	1688	1688	1688	1688	0
271	20231027	150400	107602422	1688	1680	1688	1680	2
272	20231027	150300	107599054	1688	1688	1688	1688	0
273	20231027	150200	107599054	1688	1688	1688	1688	0
274	20231027	150100	107599054	1688	1688	1688	1688	0
275	20231027	150000	107599054	1688	1688	1688	1688	0
276	20231027	145900	107599054	1688	1688	1688	1688	0
277	20231027	145800	107599054	1688	1688	1688	1688	1
278	20231027	145700	107597366	1680	1682	1682	1680	22
279	20231027	145600	107560404	1686	1686	1686	1686	0
280	20231027	145500	107560404	1686	1686	1686	1686	484
281	20231027	145400	106744380	1687	1686	1687	1686	335
282	20231027	145300	106179251	1686	1686	1686	1686	500
283	20231027	145200	105336251	1686	1686	1686	1686	0
284	20231027	145100	105336251	1686	1686	1686	1686	0
285	20231027	145000	105336251	1686	1686	1686	1686	0
286	20231027	144900	105336251	1686	1686	1686	1686	0
287	20231027	144800	105336251	1686	1686	1686	1686	0
288	20231027	144700	105336251	1686	1686	1686	1686	0
289	20231027	144600	105336251	1686	1686	1686	1686	0
290	20231027	144500	105336251	1686	1686	1686	1686	0
291	20231027	144400	105336251	1686	1686	1686	1686	21
292	20231027	144300	105300845	1686	1685	1686	1685	6
293	20231027	144200	105290734	1686	1685	1686	1680	1398
294	20231027	144100	102939938	1686	1686	1686	1686	10
295	20231027	144000	102923078	1687	1687	1687	1687	0
296	20231027	143900	102923078	1687	1687	1687	1687	0
297	20231027	143800	102923078	1687	1687	1687	1687	0
298	20231027	143700	102923078	1687	1687	1687	1687	1
299	20231027	143600	102921391	1688	1688	1688	1688	0
300	20231027	143500	102921391	1688	1688	1688	1688	0
301	20231027	143400	102921391	1688	1688	1688	1688	0
302	20231027	143300	102921391	1688	1688	1688	1688	0
303	20231027	143200	102921391	1688	1688	1688	1688	0
304	20231027	143100	102921391	1688	1688	1688	1688	0
305	20231027	143000	102921391	1688	1688	1688	1688	110
306	20231027	142900	102735711	1688	1688	1688	1688	0
307	20231027	142800	102735711	1688	1688	1688	1688	0
308	20231027	142700	102735711	1688	1688	1688	1688	0
309	20231027	142600	102735711	1688	1688	1688	1688	0
310	20231027	142500	102735711	1688	1688	1688	1688	0
311	20231027	142400	102735711	1688	1688	1688	1688	13
312	20231027	142300	102713767	1689	1689	1689	1689	20
313	20231027	142200	102679987	1689	1680	1689	1680	4
314	20231027	142100	102673258	1689	1689	1689	1689	0
315	20231027	142000	102673258	1689	1689	1689	1689	0
316	20231027	141900	102673258	1689	1689	1689	1689	1
317	20231027	141800	102671569	1688	1678	1688	1678	2001
318	20231027	141700	99301051	1677	1677	1677	1677	1729
319	20231027	141600	96401518	1677	1677	1677	1677	3254
320	20231027	141500	90944560	1678	1678	1678	1678	0
321	20231027	141400	90944560	1678	1678	1678	1678	0
322	20231027	141300	90944560	1678	1678	1678	1678	200
323	20231027	141200	90608960	1677	1677	1678	1677	1611
324	20231027	141100	87907312	1678	1678	1678	1678	0
325	20231027	141000	87907312	1678	1678	1678	1678	0
326	20231027	140900	87907312	1678	1678	1678	1678	1
327	20231027	140800	87905634	1677	1677	1677	1677	63
328	20231027	140700	87799983	1677	1677	1677	1677	75
329	20231027	140600	87674208	1677	1677	1677	1677	0
330	20231027	140500	87674208	1677	1677	1677	1677	0
331	20231027	140400	87674208	1677	1677	1677	1677	0
332	20231027	140300	87674208	1677	1677	1677	1677	0
333	20231027	140200	87674208	1677	1677	1677	1677	0
334	20231027	140100	87674208	1677	1677	1677	1677	0
335	20231027	140000	87674208	1677	1677	1677	1677	0
336	20231027	135900	87674208	1677	1677	1677	1677	0
337	20231027	135800	87674208	1677	1677	1677	1677	0
338	20231027	135700	87674208	1677	1677	1677	1677	0
339	20231027	135600	87674208	1677	1677	1677	1677	0
340	20231027	135500	87674208	1677	1677	1677	1677	0
341	20231027	135400	87674208	1677	1677	1677	1677	0
342	20231027	135300	87674208	1677	1677	1677	1670	4
343	20231027	135200	87667514	1670	1676	1676	1670	1688
344	20231027	135100	84848542	1677	1677	1677	1677	0
345	20231027	135000	84848542	1677	1677	1677	1677	0
346	20231027	134900	84848542	1677	1677	1677	1677	0
347	20231027	134800	84848542	1677	1677	1677	1677	100
348	20231027	134700	84680842	1677	1677	1677	1677	0
349	20231027	134600	84680842	1677	1677	1677	1677	0
350	20231027	134500	84680842	1677	1676	1677	1676	10
351	20231027	134400	84664081	1676	1676	1676	1676	0
352	20231027	134300	84664081	1676	1676	1676	1676	0
353	20231027	134200	84664081	1676	1676	1676	1676	0
354	20231027	134100	84664081	1676	1676	1676	1676	0
355	20231027	134000	84664081	1676	1676	1676	1676	0
356	20231027	133900	84664081	1676	1676	1676	1676	0
357	20231027	133800	84664081	1676	1676	1676	1676	0
358	20231027	133700	84664081	1676	1676	1676	1676	0
359	20231027	133600	84664081	1676	1676	1676	1676	0
360	20231027	133500	84664081	1676	1676	1676	1676	0
361	20231027	133400	84664081	1676	1676	1676	1676	0
362	20231027	133300	84664081	1676	1676	1676	1676	0
363	20231027	133200	84664081	1676	1676	1676	1676	0
364	20231027	133100	84664081	1676	1676	1676	1676	1
365	20231027	133000	84662405	1677	1677	1677	1677	0
366	20231027	132900	84662405	1677	1677	1677	1677	0
367	20231027	132800	84662405	1677	1677	1677	1677	0
368	20231027	132700	84662405	1677	1677	1677	1677	0
369	20231027	132600	84662405	1677	1677	1677	1677	0
370	20231027	132500	84662405	1677	1677	1677	1677	0
371	20231027	132400	84662405	1677	1677	1677	1677	0
372	20231027	132300	84662405	1677	1677	1677	1677	0
373	20231027	132200	84662405	1677	1677	1677	1677	0
374	20231027	132100	84662405	1677	1670	1677	1670	124
375	20231027	132000	84454545	1677	1669	1677	1669	8
376	20231027	131900	84441183	1669	1665	1669	1665	51
377	20231027	131800	84356264	1669	1669	1669	1669	4
378	20231027	131700	84349588	1666	1669	1669	1666	158
379	20231027	131600	84086204	1670	1670	1670	1670	1
380	20231027	131500	84084534	1670	1673	1673	1670	1926
381	20231027	131400	80866995	1674	1674	1674	1674	11
382	20231027	131300	80848581	1676	1676	1676	1676	0
383	20231027	131200	80848581	1676	1676	1676	1676	0
384	20231027	131100	80848581	1676	1676	1676	1676	0
385	20231027	131000	80848581	1676	1676	1676	1676	0
386	20231027	130900	80848581	1676	1676	1676	1676	0
387	20231027	130800	80848581	1676	1676	1676	1676	0
388	20231027	130700	80848581	1676	1676	1676	1676	0
389	20231027	130600	80848581	1676	1676	1676	1676	1
390	20231027	130500	80846905	1674	1674	1674	1674	0
391	20231027	130400	80846905	1674	1674	1674	1674	0
392	20231027	130300	80846905	1674	1674	1674	1674	1
393	20231027	130200	80845231	1675	1675	1675	1675	0
394	20231027	130100	80845231	1675	1675	1675	1675	0
395	20231027	130000	80845231	1675	1675	1675	1675	134
396	20231027	125900	80620781	1677	1676	1677	1676	13
397	20231027	125800	80598992	1677	1679	1679	1677	942
398	20231027	125700	79018127	1686	1686	1686	1686	0
399	20231027	125600	79018127	1686	1686	1686	1686	0
400	20231027	125500	79018127	1686	1678	1686	1678	25
401	20231027	125400	78976169	1679	1679	1679	1679	0
402	20231027	125300	78976169	1679	1679	1679	1679	0
403	20231027	125200	78976169	1679	1680	1680	1679	527
404	20231027	125100	78091309	1688	1688	1688	1688	0
405	20231027	125000	78091309	1688	1688	1688	1688	0
406	20231027	124900	78091309	1688	1688	1688	1688	0
407	20231027	124800	78091309	1688	1688	1688	1688	0
408	20231027	124700	78091309	1688	1688	1688	1688	1
409	20231027	124600	78089621	1680	1680	1680	1680	0
410	20231027	124500	78089621	1680	1684	1684	1680	911
411	20231027	124400	76557693	1695	1695	1695	1695	0
412	20231027	124300	76557693	1695	1695	1695	1695	0
413	20231027	124200	76557693	1695	1695	1695	1695	0
414	20231027	124100	76557693	1695	1695	1695	1695	1
415	20231027	124000	76555998	1695	1695	1695	1695	0
416	20231027	123900	76555998	1695	1695	1695	1695	0
417	20231027	123800	76555998	1695	1695	1695	1695	0
418	20231027	123700	76555998	1695	1695	1695	1695	0
419	20231027	123600	76555998	1695	1695	1695	1695	10
420	20231027	123500	76539048	1695	1695	1695	1695	10
421	20231027	123400	76522098	1695	1695	1695	1695	0
422	20231027	123300	76522098	1695	1695	1695	1695	0
423	20231027	123200	76522098	1695	1695	1695	1695	0
424	20231027	123100	76522098	1695	1695	1695	1695	0
425	20231027	123000	76522098	1695	1695	1695	1695	3
426	20231027	122900	76517013	1695	1695	1695	1695	0
427	20231027	122800	76517013	1695	1695	1695	1695	0
428	20231027	122700	76517013	1695	1695	1695	1695	300
429	20231027	122600	76008513	1695	1695	1695	1695	347
430	20231027	122500	75420348	1694	1694	1694	1694	878
431	20231027	122400	73933016	1694	1694	1694	1694	0
432	20231027	122300	73933016	1694	1694	1694	1694	0
433	20231027	122200	73933016	1694	1694	1694	1694	0
434	20231027	122100	73933016	1694	1694	1694	1694	0
435	20231027	122000	73933016	1694	1694	1694	1694	0
436	20231027	121900	73933016	1694	1694	1694	1694	0
437	20231027	121800	73933016	1694	1694	1694	1694	0
438	20231027	121700	73933016	1694	1694	1694	1694	0
439	20231027	121600	73933016	1694	1694	1694	1694	0
440	20231027	121500	73933016	1694	1694	1694	1694	0
441	20231027	121400	73933016	1694	1693	1694	1683	511
442	20231027	121300	73067634	1693	1693	1693	1693	1
443	20231027	121200	73065941	1693	1693	1693	1693	0
444	20231027	121100	73065941	1693	1693	1693	1693	0
445	20231027	121000	73065941	1693	1693	1693	1693	0
446	20231027	120900	73065941	1693	1693	1693	1693	0
447	20231027	120800	73065941	1693	1693	1693	1693	0
448	20231027	120700	73065941	1693	1693	1693	1693	0
449	20231027	120600	73065941	1693	1693	1693	1693	0
450	20231027	120500	73065941	1693	1693	1693	1693	0
451	20231027	120400	73065941	1693	1693	1693	1693	0
452	20231027	120300	73065941	1693	1693	1693	1693	0
453	20231027	120200	73065941	1693	1693	1693	1693	0
454	20231027	120100	73065941	1693	1693	1693	1693	0
455	20231027	120000	73065941	1693	1693	1693	1693	1
456	20231027	115900	73064248	1692	1692	1692	1692	0
457	20231027	115800	73064248	1692	1692	1692	1692	0
458	20231027	115700	73064248	1692	1692	1692	1692	2
459	20231027	115600	73060864	1680	1680	1680	1680	0
460	20231027	115500	73060864	1680	1684	1684	1680	690
461	20231027	115400	71900420	1694	1694	1694	1694	200
462	20231027	115300	71561620	1694	1694	1694	1694	0
463	20231027	115200	71561620	1694	1694	1694	1694	0
464	20231027	115100	71561620	1694	1694	1694	1694	0
465	20231027	115000	71561620	1694	1694	1694	1694	0
466	20231027	114900	71561620	1694	1694	1694	1694	1
467	20231027	114800	71559926	1684	1684	1684	1684	0
468	20231027	114700	71559926	1684	1684	1684	1684	0
469	20231027	114600	71559926	1684	1684	1684	1684	400
470	20231027	114500	70886326	1694	1694	1694	1694	0
471	20231027	114400	70886326	1694	1694	1694	1694	0
472	20231027	114300	70886326	1694	1694	1694	1694	0
473	20231027	114200	70886326	1694	1694	1694	1694	0
474	20231027	114100	70886326	1694	1694	1694	1694	0
475	20231027	114000	70886326	1694	1694	1694	1694	30
476	20231027	113900	70835506	1694	1694	1694	1694	0
477	20231027	113800	70835506	1694	1694	1694	1694	2
478	20231027	113700	70832118	1694	1694	1694	1694	1
479	20231027	113600	70830424	1693	1693	1693	1693	0
480	20231027	113500	70830424	1693	1681	1693	1679	5066
481	20231027	113400	62320507	1694	1694	1694	1694	0
482	20231027	113300	62320507	1694	1694	1694	1694	755
483	20231027	113200	61041537	1694	1694	1694	1694	0
484	20231027	113100	61041537	1694	1691	1694	1691	1964
485	20231027	113000	57715214	1691	1691	1691	1691	50
486	20231027	112900	57630664	1691	1681	1691	1680	873
487	20231027	112800	56163476	1679	1679	1679	1679	0
488	20231027	112700	56163476	1679	1683	1683	1679	1887
489	20231027	112600	52993415	1694	1694	1694	1694	0
490	20231027	112500	52993415	1694	1694	1694	1694	0
491	20231027	112400	52993415	1694	1694	1694	1694	0
492	20231027	112300	52993415	1694	1694	1694	1694	0
493	20231027	112200	52993415	1694	1694	1694	1694	0
494	20231027	112100	52993415	1694	1694	1694	1694	0
495	20231027	112000	52993415	1694	1683	1694	1683	89
496	20231027	111900	52843617	1683	1683	1683	1683	13
497	20231027	111800	52821738	1694	1694	1694	1694	311
498	20231027	111700	52294904	1695	1695	1695	1695	0
499	20231027	111600	52294904	1695	1695	1695	1695	0
500	20231027	111500	52294904	1695	1695	1695	1695	0
501	20231027	111400	52294904	1695	1684	1695	1684	2476
502	20231027	111300	48120406	1684	1683	1684	1683	1673
503	20231027	111200	45303746	1683	1683	1683	1683	25
504	20231027	111100	45261671	1683	1681	1683	1681	70
505	20231027	111000	45143883	1683	1683	1683	1683	1
506	20231027	110900	45142200	1681	1681	1681	1681	380
507	20231027	110800	44503420	1681	1682	1682	1681	5
508	20231027	110700	44495014	1683	1683	1683	1683	0
509	20231027	110600	44495014	1683	1683	1683	1683	0
510	20231027	110500	44495014	1683	1683	1683	1683	325
511	20231027	110400	43948039	1683	1680	1683	1680	4665
512	20231027	110300	36106306	1680	1680	1680	1680	0
513	20231027	110200	36106306	1680	1680	1680	1680	0
514	20231027	110100	36106306	1680	1680	1680	1680	0
515	20231027	110000	36106306	1680	1680	1680	1680	0
516	20231027	105900	36106306	1680	1680	1680	1680	0
517	20231027	105800	36106306	1680	1680	1680	1680	0
518	20231027	105700	36106306	1680	1680	1680	1680	0
519	20231027	105600	36106306	1680	1678	1680	1678	3
520	20231027	105500	36101270	1680	1680	1680	1680	0
521	20231027	105400	36101270	1680	1680	1680	1680	0
522	20231027	105300	36101270	1680	1680	1680	1680	0
523	20231027	105200	36101270	1680	1680	1680	1680	0
524	20231027	105100	36101270	1680	1680	1680	1680	0
525	20231027	105000	36101270	1680	1680	1680	1680	0
526	20231027	104900	36101270	1680	1680	1680	1680	0
527	20231027	104800	36101270	1680	1680	1680	1680	0
528	20231027	104700	36101270	1680	1680	1680	1680	0
529	20231027	104600	36101270	1680	1677	1680	1677	200
530	20231027	104500	35765819	1677	1677	1677	1677	0
531	20231027	104400	35765819	1677	1677	1677	1677	0
532	20231027	104300	35765819	1677	1677	1677	1677	0
533	20231027	104200	35765819	1677	1676	1677	1672	345
534	20231027	104100	35187606	1676	1675	1676	1675	153
535	20231027	104000	34931330	1675	1675	1675	1675	0
536	20231027	103900	34931330	1675	1670	1675	1670	19
537	20231027	103800	34899595	1670	1667	1670	1665	124
538	20231027	103700	34692879	1665	1664	1665	1664	483
539	20231027	103600	33888728	1665	1665	1665	1665	0
540	20231027	103500	33888728	1665	1665	1665	1665	760
541	20231027	103400	32623328	1665	1667	1667	1650	4
542	20231027	103300	32616696	1651	1659	1667	1651	3001
543	20231027	103200	27654336	1680	1680	1680	1680	1
544	20231027	103100	27652656	1659	1659	1659	1659	1
545	20231027	103000	27650997	1680	1680	1680	1680	0
546	20231027	102900	27650997	1680	1680	1680	1680	0
547	20231027	102800	27650997	1680	1680	1680	1680	0
548	20231027	102700	27650997	1680	1680	1680	1680	0
549	20231027	102600	27650997	1680	1680	1680	1680	0
550	20231027	102500	27650997	1680	1680	1680	1680	0
551	20231027	102400	27650997	1680	1680	1680	1680	4
552	20231027	102300	27644277	1681	1681	1681	1681	0
553	20231027	102200	27644277	1681	1681	1681	1681	0
554	20231027	102100	27644277	1681	1681	1681	1681	0
555	20231027	102000	27644277	1681	1681	1681	1681	0
556	20231027	101900	27644277	1681	1681	1681	1681	1
557	20231027	101800	27642596	1667	1667	1667	1667	1048
558	20231027	101700	25895580	1666	1666	1666	1666	500
559	20231027	101600	25062580	1667	1665	1667	1665	1735
560	20231027	101500	22170987	1665	1665	1665	1665	0
561	20231027	101400	22170987	1665	1665	1665	1665	0
562	20231027	101300	22170987	1665	1665	1665	1665	31
563	20231027	101200	22119372	1665	1665	1665	1665	6
564	20231027	101100	22109382	1666	1666	1666	1666	0
565	20231027	101000	22109382	1666	1666	1666	1666	0
566	20231027	100900	22109382	1666	1666	1666	1666	0
567	20231027	100800	22109382	1666	1666	1666	1666	0
568	20231027	100700	22109382	1666	1666	1666	1666	0
569	20231027	100600	22109382	1666	1666	1666	1666	0
570	20231027	100500	22109382	1666	1666	1666	1666	0
571	20231027	100400	22109382	1666	1666	1666	1666	0
572	20231027	100300	22109382	1666	1666	1666	1666	0
573	20231027	100200	22109382	1666	1650	1666	1650	103
574	20231027	100100	21939416	1666	1660	1666	1650	4002
575	20231027	100000	15332001	1670	1670	1670	1670	0
576	20231027	095900	15332001	1670	1670	1670	1670	0
577	20231027	095800	15332001	1670	1670	1670	1670	0
578	20231027	095700	15332001	1670	1670	1670	1670	1
579	20231027	095600	15330331	1660	1665	1665	1660	12
580	20231027	095500	15310401	1669	1666	1669	1666	4
581	20231027	095400	15303734	1667	1667	1667	1667	5
582	20231027	095300	15295399	1672	1672	1672	1672	0
583	20231027	095200	15295399	1672	1672	1672	1672	1
584	20231027	095100	15293727	1670	1670	1670	1670	100
585	20231027	095000	15126727	1670	1666	1670	1666	109
586	20231027	094900	14945129	1666	1666	1666	1666	0
587	20231027	094800	14945129	1666	1666	1666	1666	0
588	20231027	094700	14945129	1666	1666	1666	1666	2
589	20231027	094600	14941797	1671	1671	1671	1671	0
590	20231027	094500	14941797	1671	1671	1671	1671	0
591	20231027	094400	14941797	1671	1671	1671	1671	5
592	20231027	094300	14933442	1672	1660	1672	1658	1019
593	20231027	094200	13242512	1660	1665	1665	1660	2036
594	20231027	094100	9858585	1672	1667	1672	1667	349
595	20231027	094000	9276797	1667	1672	1672	1667	875
596	20231027	093900	7815526	1683	1683	1683	1683	2
597	20231027	093800	7812160	1683	1683	1683	1683	0
598	20231027	093700	7812160	1683	1683	1683	1683	0
599	20231027	093600	7812160	1683	1683	1683	1683	0
600	20231027	093500	7812160	1683	1683	1683	1683	1
601	20231027	093400	7810477	1672	1683	1683	1672	8
602	20231027	093300	7797070	1683	1683	1683	1683	57
603	20231027	093200	7701139	1683	1683	1683	1683	0
604	20231027	093100	7701139	1683	1683	1683	1683	1
605	20231027	093000	7699456	1672	1672	1672	1672	50
606	20231027	092900	7615856	1683	1683	1683	1683	0
607	20231027	092800	7615856	1683	1683	1683	1683	0
608	20231027	092700	7615856	1683	1673	1683	1672	1211
609	20231027	092600	5590124	1683	1683	1683	1683	0
610	20231027	092500	5590124	1683	1674	1683	1674	250
611	20231027	092400	5170274	1674	1674	1674	1674	400
612	20231027	092300	4500674	1683	1683	1683	1683	0
613	20231027	092200	4500674	1683	1683	1683	1683	2
614	20231027	092100	4497308	1684	1684	1684	1684	0
615	20231027	092000	4497308	1684	1684	1684	1684	0
616	20231027	091900	4497308	1684	1684	1684	1684	0
617	20231027	091800	4497308	1684	1684	1684	1684	0
618	20231027	091700	4497308	1684	1675	1684	1675	10
619	20231027	091600	4480540	1675	1678	1678	1673	1512
620	20231027	091500	1948496	1684	1684	1684	1684	0
621	20231027	091400	1948496	1684	1684	1684	1684	0
622	20231027	091300	1948496	1684	1684	1684	1684	0
623	20231027	091200	1948496	1684	1684	1684	1684	0
624	20231027	091100	1948496	1684	1684	1684	1684	10
625	20231027	091000	1931656	1684	1684	1684	1684	0
626	20231027	090900	1931656	1684	1684	1684	1684	0
627	20231027	090800	1931656	1684	1684	1684	1684	0
628	20231027	090700	1931656	1684	1684	1684	1684	15
629	20231027	090600	1906396	1684	1684	1684	1684	0
630	20231027	090500	1906396	1684	1684	1684	1684	0
631	20231027	090400	1906396	1684	1684	1684	1684	1
632	20231027	090300	1904712	1673	1676	1685	1673	279
633	20231027	090200	1437420	1685	1676	1685	1676	7
634	20231027	090100	1425679	1686	1686	1686	1686	3
635	20231027	090000	1420621	1686	1686	1686	1675	847