KissMeData/013520/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185400	88272537	1560	1560	1560	1560	386
3	20231023	185300	88272537	1560	1560	1560	1560	0
4	20231023	185200	88272537	1560	1560	1560	1560	0
5	20231023	185100	88272537	1560	1560	1560	1560	0
6	20231023	185000	88272537	1560	1560	1560	1560	0
7	20231023	184900	88272537	1560	1560	1560	1560	0
8	20231023	184800	88272537	1560	1560	1560	1560	0
9	20231023	184700	88272537	1560	1560	1560	1560	0
10	20231023	184600	88272537	1560	1560	1560	1560	0
11	20231023	184500	88272537	1560	1560	1560	1560	0
12	20231023	184400	88272537	1560	1560	1560	1560	0
13	20231023	184300	88272537	1560	1560	1560	1560	0
14	20231023	184200	88272537	1560	1560	1560	1560	0
15	20231023	184100	88272537	1560	1560	1560	1560	0
16	20231023	184000	88272537	1560	1560	1560	1560	0
17	20231023	183900	88272537	1560	1560	1560	1560	0
18	20231023	183800	88272537	1560	1560	1560	1560	0
19	20231023	183700	88272537	1560	1560	1560	1560	0
20	20231023	183600	88272537	1560	1560	1560	1560	0
21	20231023	183500	88272537	1560	1560	1560	1560	0
22	20231023	183400	88272537	1560	1560	1560	1560	0
23	20231023	183300	88272537	1560	1560	1560	1560	0
24	20231023	183200	88272537	1560	1560	1560	1560	0
25	20231023	183100	88272537	1560	1560	1560	1560	0
26	20231023	183000	88272537	1560	1560	1560	1560	0
27	20231023	182900	88272537	1560	1560	1560	1560	0
28	20231023	182800	88272537	1560	1560	1560	1560	0
29	20231023	182700	88272537	1560	1560	1560	1560	0
30	20231023	182600	88272537	1560	1560	1560	1560	0
31	20231023	182500	88272537	1560	1560	1560	1560	0
32	20231023	182400	88272537	1560	1560	1560	1560	386
33	20231023	182300	88272537	1560	1560	1560	1560	0
34	20231023	182200	88272537	1560	1560	1560	1560	0
35	20231023	182100	88272537	1560	1560	1560	1560	0
36	20231023	182000	88272537	1560	1560	1560	1560	0
37	20231023	181900	88272537	1560	1560	1560	1560	0
38	20231023	181800	88272537	1560	1560	1560	1560	0
39	20231023	181700	88272537	1560	1560	1560	1560	0
40	20231023	181600	88272537	1560	1560	1560	1560	0
41	20231023	181500	88272537	1560	1560	1560	1560	0
42	20231023	181400	88272537	1560	1560	1560	1560	0
43	20231023	181300	88272537	1560	1560	1560	1560	0
44	20231023	181200	88272537	1560	1560	1560	1560	0
45	20231023	181100	88272537	1560	1560	1560	1560	0
46	20231023	181000	88272537	1560	1560	1560	1560	0
47	20231023	180900	88272537	1560	1560	1560	1560	0
48	20231023	180800	88272537	1560	1560	1560	1560	0
49	20231023	180700	88272537	1560	1560	1560	1560	0
50	20231023	180600	88272537	1560	1560	1560	1560	0
51	20231023	180500	88272537	1560	1560	1560	1560	0
52	20231023	180400	88272537	1560	1560	1560	1560	0
53	20231023	180300	88272537	1560	1560	1560	1560	0
54	20231023	180200	88272537	1560	1560	1560	1560	0
55	20231023	180100	88272537	1560	1560	1560	1560	0
56	20231023	180000	88272537	1560	1560	1560	1560	0
57	20231023	175900	88272537	1560	1560	1560	1560	0
58	20231023	175800	88272537	1560	1560	1560	1560	0
59	20231023	175700	88272537	1560	1560	1560	1560	0
60	20231023	175600	88272537	1560	1560	1560	1560	0
61	20231023	175500	88272537	1560	1560	1560	1560	0
62	20231023	175400	88272537	1560	1560	1560	1560	386
63	20231023	175300	88272537	1560	1560	1560	1560	0
64	20231023	175200	88272537	1560	1560	1560	1560	0
65	20231023	175100	88272537	1560	1560	1560	1560	0
66	20231023	175000	88272537	1560	1560	1560	1560	0
67	20231023	174900	88272537	1560	1560	1560	1560	0
68	20231023	174800	88272537	1560	1560	1560	1560	0
69	20231023	174700	88272537	1560	1560	1560	1560	0
70	20231023	174600	88272537	1560	1560	1560	1560	0
71	20231023	174500	88272537	1560	1560	1560	1560	0
72	20231023	174400	88272537	1560	1560	1560	1560	0
73	20231023	174300	88272537	1560	1560	1560	1560	0
74	20231023	174200	88272537	1560	1560	1560	1560	0
75	20231023	174100	88272537	1560	1560	1560	1560	0
76	20231023	174000	88272537	1560	1560	1560	1560	0
77	20231023	173900	88272537	1560	1560	1560	1560	0
78	20231023	173800	88272537	1560	1560	1560	1560	0
79	20231023	173700	88272537	1560	1560	1560	1560	0
80	20231023	173600	88272537	1560	1560	1560	1560	0
81	20231023	173500	88272537	1560	1560	1560	1560	0
82	20231023	173400	88272537	1560	1560	1560	1560	0
83	20231023	173300	88272537	1560	1560	1560	1560	0
84	20231023	173200	88272537	1560	1560	1560	1560	0
85	20231023	173100	88272537	1560	1560	1560	1560	0
86	20231023	173000	88272537	1560	1560	1560	1560	0
87	20231023	172900	88272537	1560	1560	1560	1560	0
88	20231023	172800	88272537	1560	1560	1560	1560	0
89	20231023	172700	88272537	1560	1560	1560	1560	0
90	20231023	172600	88272537	1560	1560	1560	1560	0
91	20231023	172500	88272537	1560	1560	1560	1560	0
92	20231023	172400	88272537	1560	1560	1560	1560	386
93	20231023	172300	88272537	1560	1560	1560	1560	0
94	20231023	172200	88272537	1560	1560	1560	1560	0
95	20231023	172100	88272537	1560	1560	1560	1560	0
96	20231023	172000	88272537	1560	1560	1560	1560	0
97	20231023	171900	88272537	1560	1560	1560	1560	0
98	20231023	171800	88272537	1560	1560	1560	1560	0
99	20231023	171700	88272537	1560	1560	1560	1560	0
100	20231023	171600	88272537	1560	1560	1560	1560	0
101	20231023	171500	88272537	1560	1560	1560	1560	0
102	20231023	171400	88272537	1560	1560	1560	1560	0
103	20231023	171300	88272537	1560	1560	1560	1560	0
104	20231023	171200	88272537	1560	1560	1560	1560	0
105	20231023	171100	88272537	1560	1560	1560	1560	0
106	20231023	171000	88272537	1560	1560	1560	1560	0
107	20231023	170900	88272537	1560	1560	1560	1560	0
108	20231023	170800	88272537	1560	1560	1560	1560	0
109	20231023	170700	88272537	1560	1560	1560	1560	0
110	20231023	170600	88272537	1560	1560	1560	1560	0
111	20231023	170500	88272537	1560	1560	1560	1560	0
112	20231023	170400	88272537	1560	1560	1560	1560	0
113	20231023	170300	88272537	1560	1560	1560	1560	0
114	20231023	170200	88272537	1560	1560	1560	1560	0
115	20231023	170100	88272537	1560	1560	1560	1560	0
116	20231023	170000	88272537	1560	1560	1560	1560	0
117	20231023	165900	88272537	1560	1560	1560	1560	0
118	20231023	165800	88272537	1560	1560	1560	1560	0
119	20231023	165700	88272537	1560	1560	1560	1560	0
120	20231023	165600	88272537	1560	1560	1560	1560	0
121	20231023	165500	88272537	1560	1560	1560	1560	0
122	20231023	165400	88272537	1560	1560	1560	1560	386
123	20231023	165300	88272537	1560	1560	1560	1560	0
124	20231023	165200	88272537	1560	1560	1560	1560	0
125	20231023	165100	88272537	1560	1560	1560	1560	0
126	20231023	165000	88272537	1560	1560	1560	1560	0
127	20231023	164900	88272537	1560	1560	1560	1560	0
128	20231023	164800	88272537	1560	1560	1560	1560	0
129	20231023	164700	88272537	1560	1560	1560	1560	0
130	20231023	164600	88272537	1560	1560	1560	1560	0
131	20231023	164500	88272537	1560	1560	1560	1560	0
132	20231023	164400	88272537	1560	1560	1560	1560	0
133	20231023	164300	88272537	1560	1560	1560	1560	0
134	20231023	164200	88272537	1560	1560	1560	1560	0
135	20231023	164100	88272537	1560	1560	1560	1560	0
136	20231023	164000	88272537	1560	1560	1560	1560	0
137	20231023	163900	88272537	1560	1560	1560	1560	0
138	20231023	163800	88272537	1560	1560	1560	1560	0
139	20231023	163700	88272537	1560	1560	1560	1560	0
140	20231023	163600	88272537	1560	1560	1560	1560	0
141	20231023	163500	88272537	1560	1560	1560	1560	0
142	20231023	163400	88272537	1560	1560	1560	1560	0
143	20231023	163300	88272537	1560	1560	1560	1560	0
144	20231023	163200	88272537	1560	1560	1560	1560	0
145	20231023	163100	88272537	1560	1560	1560	1560	0
146	20231023	163000	88272537	1560	1560	1560	1560	0
147	20231023	162900	88272537	1560	1560	1560	1560	0
148	20231023	162800	88272537	1560	1560	1560	1560	0
149	20231023	162700	88272537	1560	1560	1560	1560	0
150	20231023	162600	88272537	1560	1560	1560	1560	0
151	20231023	162500	88272537	1560	1560	1560	1560	0
152	20231023	162400	88272537	1560	1560	1560	1560	386
153	20231023	162300	88272537	1560	1560	1560	1560	0
154	20231023	162200	88272537	1560	1560	1560	1560	0
155	20231023	162100	88272537	1560	1560	1560	1560	0
156	20231023	162000	88272537	1560	1560	1560	1560	0
157	20231023	161900	88272537	1560	1560	1560	1560	0
158	20231023	161800	88272537	1560	1560	1560	1560	0
159	20231023	161700	88272537	1560	1560	1560	1560	0
160	20231023	161600	88272537	1560	1560	1560	1560	0
161	20231023	161500	88272537	1560	1560	1560	1560	0
162	20231023	161400	88272537	1560	1560	1560	1560	0
163	20231023	161300	88272537	1560	1560	1560	1560	0
164	20231023	161200	88272537	1560	1560	1560	1560	0
165	20231023	161100	88272537	1560	1560	1560	1560	0
166	20231023	161000	88272537	1560	1560	1560	1560	0
167	20231023	160900	88272537	1560	1560	1560	1560	0
168	20231023	160800	88272537	1560	1560	1560	1560	0
169	20231023	160700	88272537	1560	1560	1560	1560	0
170	20231023	160600	88272537	1560	1560	1560	1560	0
171	20231023	160500	88272537	1560	1560	1560	1560	0
172	20231023	160400	88272537	1560	1560	1560	1560	0
173	20231023	160300	88272537	1560	1560	1560	1560	0
174	20231023	160200	88272537	1560	1560	1560	1560	0
175	20231023	160100	88272537	1560	1560	1560	1560	0
176	20231023	160000	88272537	1560	1560	1560	1560	0
177	20231023	155900	88272537	1560	1560	1560	1560	0
178	20231023	155800	88272537	1560	1560	1560	1560	0
179	20231023	155700	88272537	1560	1560	1560	1560	0
180	20231023	155600	88272537	1560	1560	1560	1560	0
181	20231023	155500	88272537	1560	1560	1560	1560	0
182	20231023	155400	88272537	1560	1560	1560	1560	386
183	20231023	155300	88272537	1560	1560	1560	1560	0
184	20231023	155200	88272537	1560	1560	1560	1560	0
185	20231023	155100	88272537	1560	1560	1560	1560	0
186	20231023	155000	88272537	1560	1560	1560	1560	0
187	20231023	154900	88272537	1560	1560	1560	1560	0
188	20231023	154800	88272537	1560	1560	1560	1560	0
189	20231023	154700	88272537	1560	1560	1560	1560	0
190	20231023	154600	88272537	1560	1560	1560	1560	0
191	20231023	154500	88272537	1560	1560	1560	1560	0
192	20231023	154400	88272537	1560	1560	1560	1560	0
193	20231023	154300	88272537	1560	1560	1560	1560	0
194	20231023	154200	88272537	1560	1560	1560	1560	0
195	20231023	154100	88272537	1560	1560	1560	1560	0
196	20231023	154000	88272537	1560	1560	1560	1560	0
197	20231023	153900	88272537	1560	1560	1560	1560	0
198	20231023	153800	88272537	1560	1560	1560	1560	0
199	20231023	153700	88272537	1560	1560	1560	1560	0
200	20231023	153600	88272537	1560	1560	1560	1560	0
201	20231023	153500	88272537	1560	1560	1560	1560	0
202	20231023	153400	88272537	1560	1560	1560	1560	0
203	20231023	153300	88272537	1560	1560	1560	1560	0
204	20231023	153200	88272537	1560	1560	1560	1560	0
205	20231023	153100	88272537	1560	1560	1560	1560	0
206	20231023	153000	88272537	1560	1560	1560	1560	386
207	20231023	152900	87670377	1560	1560	1560	1560	0
208	20231023	152800	87670377	1560	1560	1560	1560	0
209	20231023	152700	87670377	1560	1560	1560	1560	0
210	20231023	152600	87670377	1560	1560	1560	1560	0
211	20231023	152500	87670377	1560	1560	1560	1560	0
212	20231023	152400	87670377	1560	1560	1560	1560	0
213	20231023	152300	87670377	1560	1560	1560	1560	0
214	20231023	152200	87670377	1560	1560	1560	1560	0
215	20231023	152100	87670377	1560	1560	1560	1560	0
216	20231023	152000	87670377	1560	1560	1560	1560	0
217	20231023	151900	87670377	1560	1560	1560	1560	39
218	20231023	151800	87609537	1561	1562	1562	1561	40
219	20231023	151700	87547081	1562	1562	1562	1562	41
220	20231023	151600	87483039	1575	1574	1575	1574	70
221	20231023	151500	87372858	1562	1562	1562	1562	0
222	20231023	151400	87372858	1562	1562	1562	1561	442
223	20231023	151300	86682517	1562	1562	1562	1562	224
224	20231023	151200	86332629	1562	1562	1563	1561	376
225	20231023	151100	85745525	1575	1575	1575	1575	0
226	20231023	151000	85745525	1575	1575	1575	1575	0
227	20231023	150900	85745525	1575	1575	1575	1575	1
228	20231023	150800	85743950	1575	1575	1575	1575	0
229	20231023	150700	85743950	1575	1575	1575	1575	0
230	20231023	150600	85743950	1575	1574	1575	1574	2
231	20231023	150500	85740801	1572	1571	1572	1571	7
232	20231023	150400	85729803	1571	1568	1571	1568	50
233	20231023	150300	85651382	1568	1566	1568	1566	25
234	20231023	150200	85612203	1568	1560	1568	1560	64
235	20231023	150100	85512272	1561	1561	1561	1560	201
236	20231023	150000	85198518	1568	1568	1568	1568	0
237	20231023	145900	85198518	1568	1568	1568	1568	20
238	20231023	145800	85167158	1568	1568	1568	1568	0
239	20231023	145700	85167158	1568	1568	1568	1568	0
240	20231023	145600	85167158	1568	1567	1568	1567	20
241	20231023	145500	85135809	1567	1567	1567	1567	0
242	20231023	145400	85135809	1567	1567	1567	1567	0
243	20231023	145300	85135809	1567	1566	1568	1566	114
244	20231023	145200	84957175	1568	1568	1568	1567	210
245	20231023	145100	84628083	1559	1560	1560	1559	53
246	20231023	145000	84545433	1569	1569	1569	1569	20
247	20231023	144900	84514053	1570	1570	1570	1570	0
248	20231023	144800	84514053	1570	1570	1570	1570	10
249	20231023	144700	84498353	1560	1560	1560	1560	54
250	20231023	144600	84414113	1571	1571	1571	1571	0
251	20231023	144500	84414113	1571	1571	1571	1571	0
252	20231023	144400	84414113	1571	1571	1571	1571	0
253	20231023	144300	84414113	1571	1571	1571	1571	0
254	20231023	144200	84414113	1571	1571	1571	1571	0
255	20231023	144100	84414113	1571	1571	1571	1571	0
256	20231023	144000	84414113	1571	1571	1571	1571	0
257	20231023	143900	84414113	1571	1571	1571	1571	0
258	20231023	143800	84414113	1571	1571	1571	1571	0
259	20231023	143700	84414113	1571	1571	1571	1571	0
260	20231023	143600	84414113	1571	1571	1571	1571	0
261	20231023	143500	84414113	1571	1571	1571	1571	0
262	20231023	143400	84414113	1571	1566	1571	1566	270
263	20231023	143300	83991261	1566	1566	1566	1566	0
264	20231023	143200	83991261	1566	1566	1566	1566	0
265	20231023	143100	83991261	1566	1566	1566	1566	0
266	20231023	143000	83991261	1566	1566	1566	1566	0
267	20231023	142900	83991261	1566	1566	1566	1566	0
268	20231023	142800	83991261	1566	1566	1566	1566	20
269	20231023	142700	83959941	1565	1565	1565	1565	1
270	20231023	142600	83958376	1565	1565	1565	1565	0
271	20231023	142500	83958376	1565	1555	1565	1555	1217
272	20231023	142400	82065263	1554	1553	1554	1553	61
273	20231023	142300	81970470	1552	1553	1553	1552	876
274	20231023	142200	80610062	1553	1553	1553	1553	28
275	20231023	142100	80566578	1553	1553	1553	1553	1000
276	20231023	142000	79013578	1553	1553	1553	1553	0
277	20231023	141900	79013578	1553	1553	1553	1553	0
278	20231023	141800	79013578	1553	1553	1553	1553	200
279	20231023	141700	78702978	1550	1550	1550	1550	60
280	20231023	141600	78609978	1553	1553	1553	1553	0
281	20231023	141500	78609978	1553	1553	1553	1553	15
282	20231023	141400	78586683	1550	1550	1550	1550	0
283	20231023	141300	78586683	1550	1550	1550	1550	0
284	20231023	141200	78586683	1550	1550	1550	1550	55
285	20231023	141100	78501433	1551	1551	1551	1551	294
286	20231023	141000	78045439	1551	1551	1551	1551	0
287	20231023	140900	78045439	1551	1551	1551	1551	0
288	20231023	140800	78045439	1551	1551	1551	1551	0
289	20231023	140700	78045439	1551	1551	1551	1551	0
290	20231023	140600	78045439	1551	1551	1551	1551	63
291	20231023	140500	77947726	1551	1551	1551	1551	0
292	20231023	140400	77947726	1551	1551	1551	1551	0
293	20231023	140300	77947726	1551	1551	1551	1551	0
294	20231023	140200	77947726	1551	1551	1551	1551	54
295	20231023	140100	77863972	1551	1551	1551	1551	58
296	20231023	140000	77774014	1554	1554	1554	1554	585
297	20231023	135900	76864924	1555	1555	1555	1555	0
298	20231023	135800	76864924	1555	1555	1555	1555	0
299	20231023	135700	76864924	1555	1555	1555	1555	0
300	20231023	135600	76864924	1555	1554	1555	1554	384
301	20231023	135500	76267827	1554	1554	1554	1554	46
302	20231023	135400	76196343	1554	1555	1555	1554	1201
303	20231023	135300	74328832	1555	1555	1555	1555	55
304	20231023	135200	74243307	1555	1555	1555	1555	0
305	20231023	135100	74243307	1555	1556	1556	1555	155
306	20231023	135000	74002182	1555	1555	1555	1555	0
307	20231023	134900	74002182	1555	1555	1555	1555	0
308	20231023	134800	74002182	1555	1555	1555	1555	0
309	20231023	134700	74002182	1555	1555	1555	1555	0
310	20231023	134600	74002182	1555	1555	1555	1555	60
311	20231023	134500	73908882	1555	1555	1555	1555	10
312	20231023	134400	73893332	1555	1555	1555	1555	0
313	20231023	134300	73893332	1555	1555	1555	1555	0
314	20231023	134200	73893332	1555	1555	1555	1555	0
315	20231023	134100	73893332	1555	1555	1555	1555	63
316	20231023	134000	73795367	1555	1555	1555	1555	22
317	20231023	133900	73761157	1556	1556	1556	1556	0
318	20231023	133800	73761157	1556	1556	1556	1556	0
319	20231023	133700	73761157	1556	1556	1556	1556	0
320	20231023	133600	73761157	1556	1557	1557	1556	55
321	20231023	133500	73675547	1564	1564	1564	1564	0
322	20231023	133400	73675547	1564	1564	1564	1564	2
323	20231023	133300	73672419	1557	1557	1557	1557	0
324	20231023	133200	73672419	1557	1557	1557	1557	0
325	20231023	133100	73672419	1557	1557	1557	1557	0
326	20231023	133000	73672419	1557	1563	1563	1557	63
327	20231023	132900	73574311	1566	1566	1566	1566	5
328	20231023	132800	73566481	1567	1567	1567	1567	2
329	20231023	132700	73563347	1566	1566	1566	1566	0
330	20231023	132600	73563347	1566	1566	1566	1566	0
331	20231023	132500	73563347	1566	1566	1566	1566	0
332	20231023	132400	73563347	1566	1566	1566	1566	6
333	20231023	132300	73553951	1567	1567	1567	1567	7
334	20231023	132200	73542982	1569	1569	1569	1569	0
335	20231023	132100	73542982	1569	1567	1569	1567	147
336	20231023	132000	73312627	1567	1567	1567	1567	10
337	20231023	131900	73296957	1562	1562	1562	1562	172
338	20231023	131800	73028293	1562	1562	1562	1562	1
339	20231023	131700	73026731	1562	1562	1562	1562	0
340	20231023	131600	73026731	1562	1562	1562	1562	0
341	20231023	131500	73026731	1562	1562	1562	1562	10
342	20231023	131400	73011111	1564	1564	1564	1564	0
343	20231023	131300	73011111	1564	1563	1564	1563	94
344	20231023	131200	72864187	1555	1555	1555	1555	0
345	20231023	131100	72864187	1555	1555	1555	1555	0
346	20231023	131000	72864187	1555	1555	1555	1555	0
347	20231023	130900	72864187	1555	1555	1555	1555	0
348	20231023	130800	72864187	1555	1555	1555	1555	56
349	20231023	130700	72777107	1555	1555	1555	1555	0
350	20231023	130600	72777107	1555	1555	1555	1555	0
351	20231023	130500	72777107	1555	1555	1555	1555	0
352	20231023	130400	72777107	1555	1556	1556	1555	53
353	20231023	130300	72694645	1565	1565	1565	1565	2
354	20231023	130200	72691515	1556	1556	1556	1556	0
355	20231023	130100	72691515	1556	1556	1556	1556	0
356	20231023	130000	72691515	1556	1556	1556	1556	0
357	20231023	125900	72691515	1556	1567	1567	1556	359
358	20231023	125800	72132397	1558	1558	1558	1558	0
359	20231023	125700	72132397	1558	1558	1558	1558	0
360	20231023	125600	72132397	1558	1558	1558	1558	0
361	20231023	125500	72132397	1558	1558	1558	1558	0
362	20231023	125400	72132397	1558	1558	1559	1558	66
363	20231023	125300	72029564	1564	1564	1564	1564	3
364	20231023	125200	72024872	1565	1565	1565	1565	2
365	20231023	125100	72021742	1555	1555	1555	1555	61
366	20231023	125000	71926887	1555	1555	1555	1555	100
367	20231023	124900	71771387	1555	1555	1555	1555	55
368	20231023	124800	71685862	1555	1555	1555	1555	0
369	20231023	124700	71685862	1555	1555	1555	1555	0
370	20231023	124600	71685862	1555	1555	1555	1555	0
371	20231023	124500	71685862	1555	1555	1555	1555	0
372	20231023	124400	71685862	1555	1557	1557	1555	53
373	20231023	124300	71603407	1568	1568	1568	1568	2
374	20231023	124200	71600271	1557	1557	1557	1557	0
375	20231023	124100	71600271	1557	1557	1557	1557	0
376	20231023	124000	71600271	1557	1557	1557	1557	0
377	20231023	123900	71600271	1557	1557	1557	1557	55
378	20231023	123800	71514636	1567	1567	1567	1567	2
379	20231023	123700	71511502	1555	1555	1555	1555	0
380	20231023	123600	71511502	1555	1555	1555	1555	0
381	20231023	123500	71511502	1555	1569	1569	1555	10401
382	20231023	123400	55319991	1569	1569	1569	1569	0
383	20231023	123300	55319991	1569	1569	1569	1569	0
384	20231023	123200	55319991	1569	1569	1569	1569	0
385	20231023	123100	55319991	1569	1569	1569	1569	0
386	20231023	123000	55319991	1569	1566	1569	1566	102
387	20231023	122900	55160250	1561	1561	1561	1561	100
388	20231023	122800	55004150	1560	1565	1565	1560	281
389	20231023	122700	54565344	1566	1566	1566	1566	0
390	20231023	122600	54565344	1566	1566	1566	1566	5
391	20231023	122500	54557514	1568	1568	1568	1568	0
392	20231023	122400	54557514	1568	1568	1568	1568	0
393	20231023	122300	54557514	1568	1568	1568	1568	0
394	20231023	122200	54557514	1568	1568	1568	1568	20
395	20231023	122100	54526154	1571	1571	1571	1571	200
396	20231023	122000	54211954	1573	1573	1573	1573	2
397	20231023	121900	54208808	1562	1571	1571	1561	680
398	20231023	121800	53142147	1581	1581	1581	1581	0
399	20231023	121700	53142147	1581	1581	1581	1581	2
400	20231023	121600	53138985	1570	1570	1570	1570	0
401	20231023	121500	53138985	1570	1570	1570	1570	0
402	20231023	121400	53138985	1570	1570	1570	1570	0
403	20231023	121300	53138985	1570	1570	1570	1570	0
404	20231023	121200	53138985	1570	1573	1573	1570	74
405	20231023	121100	53022773	1575	1575	1575	1575	19
406	20231023	121000	52992848	1575	1580	1580	1575	9
407	20231023	120900	52978655	1581	1581	1581	1581	0
408	20231023	120800	52978655	1581	1581	1581	1581	17
409	20231023	120700	52951778	1583	1583	1583	1583	0
410	20231023	120600	52951778	1583	1583	1583	1583	0
411	20231023	120500	52951778	1583	1583	1583	1583	0
412	20231023	120400	52951778	1583	1584	1584	1583	47
413	20231023	120300	52877376	1588	1588	1588	1588	0
414	20231023	120200	52877376	1588	1588	1588	1588	0
415	20231023	120100	52877376	1588	1585	1588	1584	30
416	20231023	120000	52829847	1584	1584	1584	1584	0
417	20231023	115900	52829847	1584	1584	1584	1584	0
418	20231023	115800	52829847	1584	1584	1584	1584	0
419	20231023	115700	52829847	1584	1584	1584	1584	0
420	20231023	115600	52829847	1584	1584	1584	1584	0
421	20231023	115500	52829847	1584	1584	1584	1584	62
422	20231023	115400	52731639	1584	1584	1584	1584	0
423	20231023	115300	52731639	1584	1584	1584	1584	7
424	20231023	115200	52720551	1583	1583	1583	1583	0
425	20231023	115100	52720551	1583	1583	1583	1583	0
426	20231023	115000	52720551	1583	1583	1583	1583	0
427	20231023	114900	52720551	1583	1583	1583	1583	54
428	20231023	114800	52635069	1588	1588	1588	1588	0
429	20231023	114700	52635069	1588	1588	1588	1588	0
430	20231023	114600	52635069	1588	1588	1588	1588	0
431	20231023	114500	52635069	1588	1588	1588	1588	0
432	20231023	114400	52635069	1588	1588	1588	1588	2
433	20231023	114300	52631893	1583	1584	1584	1583	62
434	20231023	114200	52533746	1585	1585	1585	1585	0
435	20231023	114100	52533746	1585	1587	1587	1585	9000
436	20231023	114000	38260880	1587	1587	1587	1587	0
437	20231023	113900	38260880	1587	1587	1587	1587	0
438	20231023	113800	38260880	1587	1587	1587	1587	62
439	20231023	113700	38162486	1587	1587	1587	1587	0
440	20231023	113600	38162486	1587	1587	1587	1587	62
441	20231023	113500	38064092	1587	1587	1587	1587	0
442	20231023	113400	38064092	1587	1587	1587	1587	0
443	20231023	113300	38064092	1587	1587	1587	1587	0
444	20231023	113200	38064092	1587	1587	1587	1587	61
445	20231023	113100	37967285	1590	1590	1590	1590	0
446	20231023	113000	37967285	1590	1590	1590	1590	20
447	20231023	112900	37935485	1602	1602	1602	1602	0
448	20231023	112800	37935485	1602	1602	1602	1602	0
449	20231023	112700	37935485	1602	1602	1602	1602	0
450	20231023	112600	37935485	1602	1601	1602	1601	2
451	20231023	112500	37932282	1587	1601	1602	1587	60
452	20231023	112400	37837023	1590	1590	1590	1590	0
453	20231023	112300	37837023	1590	1590	1590	1590	0
454	20231023	112200	37837023	1590	1590	1590	1590	0
455	20231023	112100	37837023	1590	1591	1591	1590	55
456	20231023	112000	37749563	1590	1590	1590	1590	0
457	20231023	111900	37749563	1590	1590	1590	1590	0
458	20231023	111800	37749563	1590	1590	1590	1590	0
459	20231023	111700	37749563	1590	1591	1591	1590	30
460	20231023	111600	37701843	1590	1592	1592	1590	63
461	20231023	111500	37601605	1604	1593	1604	1590	14
462	20231023	111400	37579305	1596	1596	1596	1596	0
463	20231023	111300	37579305	1596	1596	1596	1596	0
464	20231023	111200	37579305	1596	1597	1597	1596	31
465	20231023	111100	37529799	1600	1600	1600	1600	0
466	20231023	111000	37529799	1600	1600	1600	1600	0
467	20231023	110900	37529799	1600	1600	1600	1600	43
468	20231023	110800	37460999	1600	1600	1600	1600	0
469	20231023	110700	37460999	1600	1600	1600	1600	57
470	20231023	110600	37369799	1609	1609	1609	1609	1
471	20231023	110500	37368190	1610	1609	1610	1609	3
472	20231023	110400	37363362	1597	1597	1597	1597	62
473	20231023	110300	37264348	1611	1611	1611	1611	0
474	20231023	110200	37264348	1611	1611	1611	1611	0
475	20231023	110100	37264348	1611	1611	1611	1611	0
476	20231023	110000	37264348	1611	1597	1611	1597	58
477	20231023	105900	37171653	1611	1608	1611	1603	29
478	20231023	105800	37125060	1605	1605	1605	1605	0
479	20231023	105700	37125060	1605	1605	1605	1605	0
480	20231023	105600	37125060	1605	1605	1605	1605	1
481	20231023	105500	37123455	1603	1603	1603	1603	24
482	20231023	105400	37084983	1603	1603	1603	1603	0
483	20231023	105300	37084983	1603	1603	1603	1603	0
484	20231023	105200	37084983	1603	1603	1603	1603	0
485	20231023	105100	37084983	1603	1626	1626	1581	637
486	20231023	105000	36073407	1637	1637	1637	1637	0
487	20231023	104900	36073407	1637	1637	1637	1637	0
488	20231023	104800	36073407	1637	1637	1637	1637	0
489	20231023	104700	36073407	1637	1637	1637	1637	0
490	20231023	104600	36073407	1637	1637	1637	1637	0
491	20231023	104500	36073407	1637	1637	1637	1637	2
492	20231023	104400	36070133	1637	1637	1637	1637	3
493	20231023	104300	36065222	1629	1629	1629	1629	1
494	20231023	104200	36063593	1632	1632	1632	1632	1
495	20231023	104100	36061961	1633	1648	1648	1633	517
496	20231023	104000	35215617	1648	1641	1663	1635	172
497	20231023	103900	34932061	1656	1596	1671	1596	1944
498	20231023	103800	31753694	1596	1580	1596	1580	2792
499	20231023	103700	27299899	1579	1579	1579	1579	1100
500	20231023	103600	25562999	1579	1579	1579	1579	0
501	20231023	103500	25562999	1579	1566	1579	1566	64
502	20231023	103400	25462762	1579	1579	1579	1579	1
503	20231023	103300	25461183	1564	1566	1566	1564	2523
504	20231023	103200	21515198	1564	1564	1564	1564	0
505	20231023	103100	21515198	1564	1569	1569	1564	6215
506	20231023	103000	11794402	1579	1579	1579	1579	2
507	20231023	102900	11791244	1579	1579	1579	1579	0
508	20231023	102800	11791244	1579	1579	1579	1579	0
509	20231023	102700	11791244	1579	1579	1579	1579	0
510	20231023	102600	11791244	1579	1579	1579	1579	0
511	20231023	102500	11791244	1579	1579	1579	1579	0
512	20231023	102400	11791244	1579	1579	1579	1579	0
513	20231023	102300	11791244	1579	1579	1579	1579	0
514	20231023	102200	11791244	1579	1579	1579	1579	0
515	20231023	102100	11791244	1579	1579	1579	1579	0
516	20231023	102000	11791244	1579	1574	1579	1574	100
517	20231023	101900	11633756	1574	1574	1574	1574	22
518	20231023	101800	11599128	1574	1574	1574	1574	0
519	20231023	101700	11599128	1574	1574	1574	1574	0
520	20231023	101600	11599128	1574	1574	1574	1574	0
521	20231023	101500	11599128	1574	1574	1574	1574	100
522	20231023	101400	11441728	1576	1576	1576	1576	0
523	20231023	101300	11441728	1576	1576	1576	1576	0
524	20231023	101200	11441728	1576	1576	1576	1576	0
525	20231023	101100	11441728	1576	1577	1577	1576	120
526	20231023	101000	11252508	1580	1580	1580	1580	20
527	20231023	100900	11220908	1566	1566	1566	1566	0
528	20231023	100800	11220908	1566	1566	1566	1566	0
529	20231023	100700	11220908	1566	1566	1566	1566	0
530	20231023	100600	11220908	1566	1566	1566	1566	0
531	20231023	100500	11220908	1566	1566	1566	1566	0
532	20231023	100400	11220908	1566	1566	1566	1566	0
533	20231023	100300	11220908	1566	1566	1566	1566	0
534	20231023	100200	11220908	1566	1566	1566	1566	0
535	20231023	100100	11220908	1566	1566	1566	1566	0
536	20231023	100000	11220908	1566	1566	1566	1566	0
537	20231023	095900	11220908	1566	1566	1566	1566	0
538	20231023	095800	11220908	1566	1566	1566	1566	0
539	20231023	095700	11220908	1566	1566	1566	1566	0
540	20231023	095600	11220908	1566	1566	1566	1566	0
541	20231023	095500	11220908	1566	1566	1566	1566	0
542	20231023	095400	11220908	1566	1566	1566	1566	0
543	20231023	095300	11220908	1566	1566	1566	1566	200
544	20231023	095200	10907708	1566	1566	1566	1566	0
545	20231023	095100	10907708	1566	1566	1566	1566	0
546	20231023	095000	10907708	1566	1566	1566	1566	0
547	20231023	094900	10907708	1566	1566	1566	1566	0
548	20231023	094800	10907708	1566	1583	1583	1566	61
549	20231023	094700	10812128	1580	1571	1580	1571	1530
550	20231023	094600	8395844	1559	1559	1559	1559	0
551	20231023	094500	8395844	1559	1559	1559	1559	0
552	20231023	094400	8395844	1559	1559	1559	1559	0
553	20231023	094300	8395844	1559	1559	1559	1559	1
554	20231023	094200	8394285	1571	1571	1571	1571	0
555	20231023	094100	8394285	1571	1571	1571	1571	0
556	20231023	094000	8394285	1571	1571	1571	1571	0
557	20231023	093900	8394285	1571	1571	1571	1571	1
558	20231023	093800	8392714	1568	1568	1568	1568	0
559	20231023	093700	8392714	1568	1568	1568	1568	0
560	20231023	093600	8392714	1568	1560	1568	1560	249
561	20231023	093500	8003490	1560	1555	1560	1555	71
562	20231023	093400	7893080	1554	1555	1555	1554	463
563	20231023	093300	7173531	1554	1554	1555	1554	900
564	20231023	093200	5774913	1554	1554	1554	1554	0
565	20231023	093100	5774913	1554	1554	1554	1554	0
566	20231023	093000	5774913	1554	1554	1554	1554	0
567	20231023	092900	5774913	1554	1558	1558	1554	920
568	20231023	092800	4344619	1558	1558	1558	1558	0
569	20231023	092700	4344619	1558	1558	1558	1558	0
570	20231023	092600	4344619	1558	1558	1558	1558	406
571	20231023	092500	3712071	1557	1557	1558	1557	543
572	20231023	092400	2866320	1565	1565	1565	1565	0
573	20231023	092300	2866320	1565	1565	1565	1565	0
574	20231023	092200	2866320	1565	1565	1565	1565	289
575	20231023	092100	2414035	1564	1564	1564	1564	0
576	20231023	092000	2414035	1564	1564	1564	1564	0
577	20231023	091900	2414035	1564	1564	1564	1564	0
578	20231023	091800	2414035	1564	1564	1564	1564	3
579	20231023	091700	2409343	1567	1565	1567	1565	78
580	20231023	091600	2287229	1564	1564	1564	1564	89
581	20231023	091500	2148033	1554	1554	1554	1554	0
582	20231023	091400	2148033	1554	1564	1564	1554	11
583	20231023	091300	2130929	1554	1564	1564	1554	116
584	20231023	091200	1949525	1565	1565	1565	1565	0
585	20231023	091100	1949525	1565	1565	1565	1565	0
586	20231023	091000	1949525	1565	1565	1565	1565	2
587	20231023	090900	1946395	1564	1564	1564	1564	116
588	20231023	090800	1764971	1551	1551	1551	1551	550
589	20231023	090700	911921	1551	1551	1551	1551	0
590	20231023	090600	911921	1551	1551	1551	1551	0
591	20231023	090500	911921	1551	1569	1569	1521	537
592	20231023	090400	83960	1572	1575	1575	1572	2
593	20231023	090300	80813	1575	1578	1578	1575	23
594	20231023	090200	44585	1580	1580	1580	1580	1
595	20231023	090100	43005	1580	1580	1580	1580	1
596	20231023	090000	41425	1595	1595	1595	1595	23