KissMeData/065690/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193100	19288204	1358	1358	1358	1358	65
3	20231025	193000	19288204	1358	1358	1358	1358	0
4	20231025	192900	19288204	1358	1358	1358	1358	0
5	20231025	192800	19288204	1358	1358	1358	1358	0
6	20231025	192700	19288204	1358	1358	1358	1358	0
7	20231025	192600	19288204	1358	1358	1358	1358	0
8	20231025	192500	19288204	1358	1358	1358	1358	0
9	20231025	192400	19288204	1358	1358	1358	1358	0
10	20231025	192300	19288204	1358	1358	1358	1358	0
11	20231025	192200	19288204	1358	1358	1358	1358	0
12	20231025	192100	19288204	1358	1358	1358	1358	0
13	20231025	192000	19288204	1358	1358	1358	1358	0
14	20231025	191900	19288204	1358	1358	1358	1358	0
15	20231025	191800	19288204	1358	1358	1358	1358	0
16	20231025	191700	19288204	1358	1358	1358	1358	0
17	20231025	191600	19288204	1358	1358	1358	1358	0
18	20231025	191500	19288204	1358	1358	1358	1358	0
19	20231025	191400	19288204	1358	1358	1358	1358	0
20	20231025	191300	19288204	1358	1358	1358	1358	0
21	20231025	191200	19288204	1358	1358	1358	1358	0
22	20231025	191100	19288204	1358	1358	1358	1358	0
23	20231025	191000	19288204	1358	1358	1358	1358	0
24	20231025	190900	19288204	1358	1358	1358	1358	0
25	20231025	190800	19288204	1358	1358	1358	1358	0
26	20231025	190700	19288204	1358	1358	1358	1358	0
27	20231025	190600	19288204	1358	1358	1358	1358	0
28	20231025	190500	19288204	1358	1358	1358	1358	0
29	20231025	190400	19288204	1358	1358	1358	1358	0
30	20231025	190300	19288204	1358	1358	1358	1358	0
31	20231025	190200	19288204	1358	1358	1358	1358	0
32	20231025	190100	19288204	1358	1358	1358	1358	65
33	20231025	190000	19288204	1358	1358	1358	1358	0
34	20231025	185900	19288204	1358	1358	1358	1358	0
35	20231025	185800	19288204	1358	1358	1358	1358	0
36	20231025	185700	19288204	1358	1358	1358	1358	0
37	20231025	185600	19288204	1358	1358	1358	1358	0
38	20231025	185500	19288204	1358	1358	1358	1358	0
39	20231025	185400	19288204	1358	1358	1358	1358	0
40	20231025	185300	19288204	1358	1358	1358	1358	0
41	20231025	185200	19288204	1358	1358	1358	1358	0
42	20231025	185100	19288204	1358	1358	1358	1358	0
43	20231025	185000	19288204	1358	1358	1358	1358	0
44	20231025	184900	19288204	1358	1358	1358	1358	0
45	20231025	184800	19288204	1358	1358	1358	1358	0
46	20231025	184700	19288204	1358	1358	1358	1358	0
47	20231025	184600	19288204	1358	1358	1358	1358	0
48	20231025	184500	19288204	1358	1358	1358	1358	0
49	20231025	184400	19288204	1358	1358	1358	1358	0
50	20231025	184300	19288204	1358	1358	1358	1358	0
51	20231025	184200	19288204	1358	1358	1358	1358	0
52	20231025	184100	19288204	1358	1358	1358	1358	0
53	20231025	184000	19288204	1358	1358	1358	1358	0
54	20231025	183900	19288204	1358	1358	1358	1358	0
55	20231025	183800	19288204	1358	1358	1358	1358	0
56	20231025	183700	19288204	1358	1358	1358	1358	0
57	20231025	183600	19288204	1358	1358	1358	1358	0
58	20231025	183500	19288204	1358	1358	1358	1358	0
59	20231025	183400	19288204	1358	1358	1358	1358	0
60	20231025	183300	19288204	1358	1358	1358	1358	0
61	20231025	183200	19288204	1358	1358	1358	1358	0
62	20231025	183100	19288204	1358	1358	1358	1358	65
63	20231025	183000	19288204	1358	1358	1358	1358	0
64	20231025	182900	19288204	1358	1358	1358	1358	0
65	20231025	182800	19288204	1358	1358	1358	1358	0
66	20231025	182700	19288204	1358	1358	1358	1358	0
67	20231025	182600	19288204	1358	1358	1358	1358	0
68	20231025	182500	19288204	1358	1358	1358	1358	0
69	20231025	182400	19288204	1358	1358	1358	1358	0
70	20231025	182300	19288204	1358	1358	1358	1358	0
71	20231025	182200	19288204	1358	1358	1358	1358	0
72	20231025	182100	19288204	1358	1358	1358	1358	0
73	20231025	182000	19288204	1358	1358	1358	1358	0
74	20231025	181900	19288204	1358	1358	1358	1358	0
75	20231025	181800	19288204	1358	1358	1358	1358	0
76	20231025	181700	19288204	1358	1358	1358	1358	0
77	20231025	181600	19288204	1358	1358	1358	1358	0
78	20231025	181500	19288204	1358	1358	1358	1358	0
79	20231025	181400	19288204	1358	1358	1358	1358	0
80	20231025	181300	19288204	1358	1358	1358	1358	0
81	20231025	181200	19288204	1358	1358	1358	1358	0
82	20231025	181100	19288204	1358	1358	1358	1358	0
83	20231025	181000	19288204	1358	1358	1358	1358	0
84	20231025	180900	19288204	1358	1358	1358	1358	0
85	20231025	180800	19288204	1358	1358	1358	1358	0
86	20231025	180700	19288204	1358	1358	1358	1358	0
87	20231025	180600	19288204	1358	1358	1358	1358	0
88	20231025	180500	19288204	1358	1358	1358	1358	0
89	20231025	180400	19288204	1358	1358	1358	1358	0
90	20231025	180300	19288204	1358	1358	1358	1358	0
91	20231025	180200	19288204	1358	1358	1358	1358	0
92	20231025	180100	19288204	1358	1358	1358	1358	65
93	20231025	180000	19288204	1358	1358	1358	1358	0
94	20231025	175900	19288204	1358	1358	1358	1358	0
95	20231025	175800	19288204	1358	1358	1358	1358	0
96	20231025	175700	19288204	1358	1358	1358	1358	0
97	20231025	175600	19288204	1358	1358	1358	1358	0
98	20231025	175500	19288204	1358	1358	1358	1358	0
99	20231025	175400	19288204	1358	1358	1358	1358	0
100	20231025	175300	19288204	1358	1358	1358	1358	0
101	20231025	175200	19288204	1358	1358	1358	1358	0
102	20231025	175100	19288204	1358	1358	1358	1358	0
103	20231025	175000	19288204	1358	1358	1358	1358	0
104	20231025	174900	19288204	1358	1358	1358	1358	0
105	20231025	174800	19288204	1358	1358	1358	1358	0
106	20231025	174700	19288204	1358	1358	1358	1358	0
107	20231025	174600	19288204	1358	1358	1358	1358	0
108	20231025	174500	19288204	1358	1358	1358	1358	0
109	20231025	174400	19288204	1358	1358	1358	1358	0
110	20231025	174300	19288204	1358	1358	1358	1358	0
111	20231025	174200	19288204	1358	1358	1358	1358	0
112	20231025	174100	19288204	1358	1358	1358	1358	0
113	20231025	174000	19288204	1358	1358	1358	1358	0
114	20231025	173900	19288204	1358	1358	1358	1358	0
115	20231025	173800	19288204	1358	1358	1358	1358	0
116	20231025	173700	19288204	1358	1358	1358	1358	0
117	20231025	173600	19288204	1358	1358	1358	1358	0
118	20231025	173500	19288204	1358	1358	1358	1358	0
119	20231025	173400	19288204	1358	1358	1358	1358	0
120	20231025	173300	19288204	1358	1358	1358	1358	0
121	20231025	173200	19288204	1358	1358	1358	1358	0
122	20231025	173100	19288204	1358	1358	1358	1358	65
123	20231025	173000	19288204	1358	1358	1358	1358	0
124	20231025	172900	19288204	1358	1358	1358	1358	0
125	20231025	172800	19288204	1358	1358	1358	1358	0
126	20231025	172700	19288204	1358	1358	1358	1358	0
127	20231025	172600	19288204	1358	1358	1358	1358	0
128	20231025	172500	19288204	1358	1358	1358	1358	0
129	20231025	172400	19288204	1358	1358	1358	1358	0
130	20231025	172300	19288204	1358	1358	1358	1358	0
131	20231025	172200	19288204	1358	1358	1358	1358	0
132	20231025	172100	19288204	1358	1358	1358	1358	0
133	20231025	172000	19288204	1358	1358	1358	1358	0
134	20231025	171900	19288204	1358	1358	1358	1358	0
135	20231025	171800	19288204	1358	1358	1358	1358	0
136	20231025	171700	19288204	1358	1358	1358	1358	0
137	20231025	171600	19288204	1358	1358	1358	1358	0
138	20231025	171500	19288204	1358	1358	1358	1358	0
139	20231025	171400	19288204	1358	1358	1358	1358	0
140	20231025	171300	19288204	1358	1358	1358	1358	0
141	20231025	171200	19288204	1358	1358	1358	1358	0
142	20231025	171100	19288204	1358	1358	1358	1358	0
143	20231025	171000	19288204	1358	1358	1358	1358	0
144	20231025	170900	19288204	1358	1358	1358	1358	0
145	20231025	170800	19288204	1358	1358	1358	1358	0
146	20231025	170700	19288204	1358	1358	1358	1358	0
147	20231025	170600	19288204	1358	1358	1358	1358	0
148	20231025	170500	19288204	1358	1358	1358	1358	0
149	20231025	170400	19288204	1358	1358	1358	1358	0
150	20231025	170300	19288204	1358	1358	1358	1358	0
151	20231025	170200	19288204	1358	1358	1358	1358	0
152	20231025	170100	19288204	1358	1358	1358	1358	65
153	20231025	170000	19288204	1358	1358	1358	1358	0
154	20231025	165900	19288204	1358	1358	1358	1358	0
155	20231025	165800	19288204	1358	1358	1358	1358	0
156	20231025	165700	19288204	1358	1358	1358	1358	0
157	20231025	165600	19288204	1358	1358	1358	1358	0
158	20231025	165500	19288204	1358	1358	1358	1358	0
159	20231025	165400	19288204	1358	1358	1358	1358	0
160	20231025	165300	19288204	1358	1358	1358	1358	0
161	20231025	165200	19288204	1358	1358	1358	1358	0
162	20231025	165100	19288204	1358	1358	1358	1358	0
163	20231025	165000	19288204	1358	1358	1358	1358	0
164	20231025	164900	19288204	1358	1358	1358	1358	0
165	20231025	164800	19288204	1358	1358	1358	1358	0
166	20231025	164700	19288204	1358	1358	1358	1358	0
167	20231025	164600	19288204	1358	1358	1358	1358	0
168	20231025	164500	19288204	1358	1358	1358	1358	0
169	20231025	164400	19288204	1358	1358	1358	1358	0
170	20231025	164300	19288204	1358	1358	1358	1358	0
171	20231025	164200	19288204	1358	1358	1358	1358	0
172	20231025	164100	19288204	1358	1358	1358	1358	0
173	20231025	164000	19288204	1358	1358	1358	1358	0
174	20231025	163900	19288204	1358	1358	1358	1358	0
175	20231025	163800	19288204	1358	1358	1358	1358	0
176	20231025	163700	19288204	1358	1358	1358	1358	0
177	20231025	163600	19288204	1358	1358	1358	1358	0
178	20231025	163500	19288204	1358	1358	1358	1358	0
179	20231025	163400	19288204	1358	1358	1358	1358	0
180	20231025	163300	19288204	1358	1358	1358	1358	0
181	20231025	163200	19288204	1358	1358	1358	1358	0
182	20231025	163100	19288204	1358	1358	1358	1358	65
183	20231025	163000	19288204	1358	1358	1358	1358	0
184	20231025	162900	19288204	1358	1358	1358	1358	0
185	20231025	162800	19288204	1358	1358	1358	1358	0
186	20231025	162700	19288204	1358	1358	1358	1358	0
187	20231025	162600	19288204	1358	1358	1358	1358	0
188	20231025	162500	19288204	1358	1358	1358	1358	0
189	20231025	162400	19288204	1358	1358	1358	1358	0
190	20231025	162300	19288204	1358	1358	1358	1358	0
191	20231025	162200	19288204	1358	1358	1358	1358	0
192	20231025	162100	19288204	1358	1358	1358	1358	0
193	20231025	162000	19288204	1358	1358	1358	1358	0
194	20231025	161900	19288204	1358	1358	1358	1358	0
195	20231025	161800	19288204	1358	1358	1358	1358	0
196	20231025	161700	19288204	1358	1358	1358	1358	0
197	20231025	161600	19288204	1358	1358	1358	1358	0
198	20231025	161500	19288204	1358	1358	1358	1358	0
199	20231025	161400	19288204	1358	1358	1358	1358	0
200	20231025	161300	19288204	1358	1358	1358	1358	0
201	20231025	161200	19288204	1358	1358	1358	1358	0
202	20231025	161100	19288204	1358	1358	1358	1358	0
203	20231025	161000	19288204	1358	1358	1358	1358	0
204	20231025	160900	19288204	1358	1358	1358	1358	0
205	20231025	160800	19288204	1358	1358	1358	1358	0
206	20231025	160700	19288204	1358	1358	1358	1358	0
207	20231025	160600	19288204	1358	1358	1358	1358	0
208	20231025	160500	19288204	1358	1358	1358	1358	0
209	20231025	160400	19288204	1358	1358	1358	1358	0
210	20231025	160300	19288204	1358	1358	1358	1358	0
211	20231025	160200	19288204	1358	1358	1358	1358	0
212	20231025	160100	19288204	1358	1358	1358	1358	65
213	20231025	160000	19288204	1358	1358	1358	1358	0
214	20231025	155900	19288204	1358	1358	1358	1358	0
215	20231025	155800	19288204	1358	1358	1358	1358	0
216	20231025	155700	19288204	1358	1358	1358	1358	0
217	20231025	155600	19288204	1358	1358	1358	1358	0
218	20231025	155500	19288204	1358	1358	1358	1358	0
219	20231025	155400	19288204	1358	1358	1358	1358	0
220	20231025	155300	19288204	1358	1358	1358	1358	0
221	20231025	155200	19288204	1358	1358	1358	1358	0
222	20231025	155100	19288204	1358	1358	1358	1358	0
223	20231025	155000	19288204	1358	1358	1358	1358	0
224	20231025	154900	19288204	1358	1358	1358	1358	0
225	20231025	154800	19288204	1358	1358	1358	1358	0
226	20231025	154700	19288204	1358	1358	1358	1358	0
227	20231025	154600	19288204	1358	1358	1358	1358	0
228	20231025	154500	19288204	1358	1358	1358	1358	0
229	20231025	154400	19288204	1358	1358	1358	1358	0
230	20231025	154300	19288204	1358	1358	1358	1358	0
231	20231025	154200	19288204	1358	1358	1358	1358	0
232	20231025	154100	19288204	1358	1358	1358	1358	0
233	20231025	154000	19288204	1358	1358	1358	1358	0
234	20231025	153900	19288204	1358	1358	1358	1358	0
235	20231025	153800	19288204	1358	1358	1358	1358	0
236	20231025	153700	19288204	1358	1358	1358	1358	0
237	20231025	153600	19288204	1358	1358	1358	1358	0
238	20231025	153500	19288204	1358	1358	1358	1358	0
239	20231025	153400	19288204	1358	1358	1358	1358	0
240	20231025	153300	19288204	1358	1358	1358	1358	0
241	20231025	153200	19288204	1358	1358	1358	1358	0
242	20231025	153100	19288204	1358	1358	1358	1358	65
243	20231025	153000	19288204	1358	1358	1358	1358	65
244	20231025	152900	19199934	1349	1349	1349	1349	0
245	20231025	152800	19199934	1349	1349	1349	1349	0
246	20231025	152700	19199934	1349	1349	1349	1349	0
247	20231025	152600	19199934	1349	1349	1349	1349	0
248	20231025	152500	19199934	1349	1349	1349	1349	0
249	20231025	152400	19199934	1349	1349	1349	1349	0
250	20231025	152300	19199934	1349	1349	1349	1349	0
251	20231025	152200	19199934	1349	1349	1349	1349	0
252	20231025	152100	19199934	1349	1349	1349	1349	0
253	20231025	152000	19199934	1349	1349	1349	1349	0
254	20231025	151900	19199934	1349	1357	1357	1349	653
255	20231025	151800	18317909	1358	1358	1358	1358	0
256	20231025	151700	18317909	1358	1358	1358	1358	500
257	20231025	151600	17638909	1358	1358	1358	1358	0
258	20231025	151500	17638909	1358	1358	1358	1358	0
259	20231025	151400	17638909	1358	1358	1358	1358	0
260	20231025	151300	17638909	1358	1358	1358	1358	0
261	20231025	151200	17638909	1358	1358	1358	1358	53
262	20231025	151100	17566935	1358	1358	1358	1358	0
263	20231025	151000	17566935	1358	1358	1358	1358	0
264	20231025	150900	17566935	1358	1358	1358	1358	88
265	20231025	150800	17447431	1357	1357	1357	1357	0
266	20231025	150700	17447431	1357	1356	1357	1356	26
267	20231025	150600	17412150	1357	1357	1357	1357	0
268	20231025	150500	17412150	1357	1357	1357	1357	0
269	20231025	150400	17412150	1357	1357	1357	1357	0
270	20231025	150300	17412150	1357	1357	1357	1357	27
271	20231025	150200	17375511	1357	1357	1357	1357	0
272	20231025	150100	17375511	1357	1357	1357	1357	0
273	20231025	150000	17375511	1357	1357	1357	1357	0
274	20231025	145900	17375511	1357	1357	1357	1357	0
275	20231025	145800	17375511	1357	1357	1357	1357	0
276	20231025	145700	17375511	1357	1357	1357	1357	0
277	20231025	145600	17375511	1357	1357	1357	1357	0
278	20231025	145500	17375511	1357	1357	1357	1357	0
279	20231025	145400	17375511	1357	1357	1357	1357	0
280	20231025	145300	17375511	1357	1357	1357	1357	0
281	20231025	145200	17375511	1357	1357	1357	1357	0
282	20231025	145100	17375511	1357	1357	1357	1357	0
283	20231025	145000	17375511	1357	1357	1357	1357	0
284	20231025	144900	17375511	1357	1357	1357	1357	0
285	20231025	144800	17375511	1357	1357	1357	1357	9
286	20231025	144700	17363298	1358	1358	1358	1358	0
287	20231025	144600	17363298	1358	1358	1358	1358	0
288	20231025	144500	17363298	1358	1358	1358	1358	0
289	20231025	144400	17363298	1358	1358	1358	1358	0
290	20231025	144300	17363298	1358	1358	1358	1358	0
291	20231025	144200	17363298	1358	1358	1358	1358	0
292	20231025	144100	17363298	1358	1358	1358	1358	0
293	20231025	144000	17363298	1358	1358	1358	1358	0
294	20231025	143900	17363298	1358	1358	1358	1358	0
295	20231025	143800	17363298	1358	1358	1358	1358	0
296	20231025	143700	17363298	1358	1358	1358	1358	0
297	20231025	143600	17363298	1358	1358	1358	1358	0
298	20231025	143500	17363298	1358	1358	1358	1358	0
299	20231025	143400	17363298	1358	1358	1358	1358	0
300	20231025	143300	17363298	1358	1358	1358	1358	0
301	20231025	143200	17363298	1358	1358	1358	1358	0
302	20231025	143100	17363298	1358	1358	1358	1358	0
303	20231025	143000	17363298	1358	1358	1358	1358	0
304	20231025	142900	17363298	1358	1358	1358	1358	0
305	20231025	142800	17363298	1358	1358	1358	1358	0
306	20231025	142700	17363298	1358	1358	1358	1358	0
307	20231025	142600	17363298	1358	1358	1358	1358	0
308	20231025	142500	17363298	1358	1358	1358	1358	0
309	20231025	142400	17363298	1358	1358	1358	1358	0
310	20231025	142300	17363298	1358	1357	1358	1357	42
311	20231025	142200	17306263	1357	1357	1357	1357	0
312	20231025	142100	17306263	1357	1357	1357	1357	1
313	20231025	142000	17304906	1358	1356	1358	1355	13
314	20231025	141900	17287260	1358	1357	1358	1357	8
315	20231025	141800	17276398	1357	1357	1357	1357	40
316	20231025	141700	17222118	1356	1356	1356	1356	0
317	20231025	141600	17222118	1356	1356	1356	1356	0
318	20231025	141500	17222118	1356	1356	1356	1356	0
319	20231025	141400	17222118	1356	1356	1356	1356	0
320	20231025	141300	17222118	1356	1356	1356	1356	0
321	20231025	141200	17222118	1356	1356	1356	1356	0
322	20231025	141100	17222118	1356	1356	1356	1356	0
323	20231025	141000	17222118	1356	1356	1356	1356	0
324	20231025	140900	17222118	1356	1356	1356	1356	0
325	20231025	140800	17222118	1356	1356	1356	1356	0
326	20231025	140700	17222118	1356	1356	1356	1356	0
327	20231025	140600	17222118	1356	1356	1356	1356	0
328	20231025	140500	17222118	1356	1356	1356	1356	0
329	20231025	140400	17222118	1356	1356	1356	1356	0
330	20231025	140300	17222118	1356	1356	1356	1356	0
331	20231025	140200	17222118	1356	1356	1356	1356	40
332	20231025	140100	17167878	1356	1356	1356	1356	0
333	20231025	140000	17167878	1356	1355	1356	1355	5
334	20231025	135900	17161100	1355	1355	1355	1355	0
335	20231025	135800	17161100	1355	1355	1355	1355	35
336	20231025	135700	17113675	1357	1357	1357	1357	0
337	20231025	135600	17113675	1357	1357	1357	1357	3
338	20231025	135500	17109604	1348	1348	1348	1348	653
339	20231025	135400	16229360	1346	1346	1346	1346	0
340	20231025	135300	16229360	1346	1346	1346	1346	0
341	20231025	135200	16229360	1346	1346	1346	1346	0
342	20231025	135100	16229360	1346	1346	1346	1346	0
343	20231025	135000	16229360	1346	1359	1365	1346	880
344	20231025	134900	15043258	1360	1360	1360	1360	0
345	20231025	134800	15043258	1360	1360	1360	1360	0
346	20231025	134700	15043258	1360	1360	1360	1360	0
347	20231025	134600	15043258	1360	1360	1360	1360	0
348	20231025	134500	15043258	1360	1360	1360	1360	0
349	20231025	134400	15043258	1360	1360	1360	1360	0
350	20231025	134300	15043258	1360	1360	1360	1360	0
351	20231025	134200	15043258	1360	1360	1360	1360	0
352	20231025	134100	15043258	1360	1360	1360	1360	0
353	20231025	134000	15043258	1360	1360	1360	1360	0
354	20231025	133900	15043258	1360	1360	1360	1360	0
355	20231025	133800	15043258	1360	1360	1360	1360	0
356	20231025	133700	15043258	1360	1360	1360	1360	0
357	20231025	133600	15043258	1360	1360	1360	1360	0
358	20231025	133500	15043258	1360	1360	1360	1360	0
359	20231025	133400	15043258	1360	1360	1360	1360	0
360	20231025	133300	15043258	1360	1360	1360	1360	0
361	20231025	133200	15043258	1360	1360	1360	1360	0
362	20231025	133100	15043258	1360	1360	1360	1360	0
363	20231025	133000	15043258	1360	1360	1360	1360	0
364	20231025	132900	15043258	1360	1360	1360	1360	0
365	20231025	132800	15043258	1360	1360	1360	1360	0
366	20231025	132700	15043258	1360	1360	1360	1360	0
367	20231025	132600	15043258	1360	1360	1360	1360	0
368	20231025	132500	15043258	1360	1360	1360	1360	0
369	20231025	132400	15043258	1360	1360	1360	1360	240
370	20231025	132300	14716858	1360	1360	1360	1360	0
371	20231025	132200	14716858	1360	1360	1360	1360	0
372	20231025	132100	14716858	1360	1360	1360	1360	0
373	20231025	132000	14716858	1360	1360	1360	1360	0
374	20231025	131900	14716858	1360	1360	1360	1360	0
375	20231025	131800	14716858	1360	1360	1360	1360	0
376	20231025	131700	14716858	1360	1360	1360	1360	0
377	20231025	131600	14716858	1360	1360	1360	1360	0
378	20231025	131500	14716858	1360	1360	1360	1360	0
379	20231025	131400	14716858	1360	1360	1360	1360	0
380	20231025	131300	14716858	1360	1354	1360	1354	9
381	20231025	131200	14704648	1354	1354	1354	1354	83
382	20231025	131100	14592266	1360	1360	1360	1360	0
383	20231025	131000	14592266	1360	1354	1360	1354	638
384	20231025	130900	13727594	1353	1353	1353	1353	0
385	20231025	130800	13727594	1353	1353	1353	1353	0
386	20231025	130700	13727594	1353	1353	1353	1353	0
387	20231025	130600	13727594	1353	1353	1353	1353	0
388	20231025	130500	13727594	1353	1353	1353	1353	0
389	20231025	130400	13727594	1353	1353	1353	1353	0
390	20231025	130300	13727594	1353	1353	1353	1353	0
391	20231025	130200	13727594	1353	1353	1353	1353	0
392	20231025	130100	13727594	1353	1353	1353	1353	25
393	20231025	130000	13693769	1352	1352	1352	1352	0
394	20231025	125900	13693769	1352	1352	1352	1352	0
395	20231025	125800	13693769	1352	1352	1352	1352	0
396	20231025	125700	13693769	1352	1352	1352	1352	0
397	20231025	125600	13693769	1352	1352	1352	1352	0
398	20231025	125500	13693769	1352	1352	1352	1352	0
399	20231025	125400	13693769	1352	1352	1352	1352	0
400	20231025	125300	13693769	1352	1352	1352	1352	0
401	20231025	125200	13693769	1352	1352	1352	1352	0
402	20231025	125100	13693769	1352	1352	1352	1352	0
403	20231025	125000	13693769	1352	1352	1352	1352	0
404	20231025	124900	13693769	1352	1352	1352	1352	0
405	20231025	124800	13693769	1352	1352	1352	1352	0
406	20231025	124700	13693769	1352	1352	1352	1352	0
407	20231025	124600	13693769	1352	1352	1352	1352	0
408	20231025	124500	13693769	1352	1352	1352	1352	0
409	20231025	124400	13693769	1352	1352	1352	1352	0
410	20231025	124300	13693769	1352	1352	1352	1352	0
411	20231025	124200	13693769	1352	1352	1352	1352	0
412	20231025	124100	13693769	1352	1352	1352	1352	26
413	20231025	124000	13658617	1351	1351	1351	1351	0
414	20231025	123900	13658617	1351	1351	1351	1351	0
415	20231025	123800	13658617	1351	1351	1351	1351	0
416	20231025	123700	13658617	1351	1351	1351	1351	0
417	20231025	123600	13658617	1351	1351	1351	1351	0
418	20231025	123500	13658617	1351	1351	1351	1351	0
419	20231025	123400	13658617	1351	1351	1351	1351	0
420	20231025	123300	13658617	1351	1351	1351	1351	0
421	20231025	123200	13658617	1351	1351	1351	1351	0
422	20231025	123100	13658617	1351	1351	1351	1351	0
423	20231025	123000	13658617	1351	1351	1351	1351	0
424	20231025	122900	13658617	1351	1351	1351	1351	0
425	20231025	122800	13658617	1351	1351	1351	1351	0
426	20231025	122700	13658617	1351	1351	1351	1351	0
427	20231025	122600	13658617	1351	1351	1351	1351	0
428	20231025	122500	13658617	1351	1351	1351	1351	0
429	20231025	122400	13658617	1351	1351	1351	1351	0
430	20231025	122300	13658617	1351	1351	1351	1351	0
431	20231025	122200	13658617	1351	1351	1351	1351	0
432	20231025	122100	13658617	1351	1351	1351	1351	372
433	20231025	122000	13156045	1351	1351	1351	1351	0
434	20231025	121900	13156045	1351	1351	1351	1351	0
435	20231025	121800	13156045	1351	1351	1351	1351	0
436	20231025	121700	13156045	1351	1351	1351	1351	0
437	20231025	121600	13156045	1351	1351	1351	1351	0
438	20231025	121500	13156045	1351	1351	1351	1351	0
439	20231025	121400	13156045	1351	1351	1351	1351	0
440	20231025	121300	13156045	1351	1351	1351	1351	0
441	20231025	121200	13156045	1351	1351	1351	1351	0
442	20231025	121100	13156045	1351	1351	1351	1351	0
443	20231025	121000	13156045	1351	1351	1351	1351	0
444	20231025	120900	13156045	1351	1351	1351	1351	0
445	20231025	120800	13156045	1351	1351	1351	1351	0
446	20231025	120700	13156045	1351	1351	1351	1351	0
447	20231025	120600	13156045	1351	1351	1351	1351	0
448	20231025	120500	13156045	1351	1351	1351	1351	0
449	20231025	120400	13156045	1351	1351	1351	1351	0
450	20231025	120300	13156045	1351	1351	1351	1351	0
451	20231025	120200	13156045	1351	1351	1351	1351	0
452	20231025	120100	13156045	1351	1351	1351	1351	0
453	20231025	120000	13156045	1351	1351	1351	1351	0
454	20231025	115900	13156045	1351	1351	1351	1351	0
455	20231025	115800	13156045	1351	1351	1351	1351	0
456	20231025	115700	13156045	1351	1351	1351	1351	0
457	20231025	115600	13156045	1351	1351	1351	1351	0
458	20231025	115500	13156045	1351	1351	1351	1351	0
459	20231025	115400	13156045	1351	1351	1351	1351	0
460	20231025	115300	13156045	1351	1351	1351	1351	0
461	20231025	115200	13156045	1351	1351	1351	1351	0
462	20231025	115100	13156045	1351	1351	1351	1351	0
463	20231025	115000	13156045	1351	1351	1351	1351	0
464	20231025	114900	13156045	1351	1351	1351	1351	0
465	20231025	114800	13156045	1351	1351	1351	1351	0
466	20231025	114700	13156045	1351	1351	1351	1351	0
467	20231025	114600	13156045	1351	1351	1351	1351	0
468	20231025	114500	13156045	1351	1351	1351	1351	0
469	20231025	114400	13156045	1351	1351	1351	1351	0
470	20231025	114300	13156045	1351	1351	1351	1351	0
471	20231025	114200	13156045	1351	1351	1351	1351	0
472	20231025	114100	13156045	1351	1351	1351	1351	0
473	20231025	114000	13156045	1351	1351	1351	1351	0
474	20231025	113900	13156045	1351	1351	1351	1351	0
475	20231025	113800	13156045	1351	1351	1351	1351	0
476	20231025	113700	13156045	1351	1351	1351	1351	0
477	20231025	113600	13156045	1351	1351	1351	1351	0
478	20231025	113500	13156045	1351	1351	1351	1351	0
479	20231025	113400	13156045	1351	1351	1351	1351	0
480	20231025	113300	13156045	1351	1351	1351	1351	0
481	20231025	113200	13156045	1351	1351	1351	1351	0
482	20231025	113100	13156045	1351	1351	1351	1351	0
483	20231025	113000	13156045	1351	1351	1351	1351	0
484	20231025	112900	13156045	1351	1351	1351	1351	0
485	20231025	112800	13156045	1351	1351	1351	1351	0
486	20231025	112700	13156045	1351	1351	1351	1351	0
487	20231025	112600	13156045	1351	1351	1351	1351	0
488	20231025	112500	13156045	1351	1351	1351	1351	0
489	20231025	112400	13156045	1351	1351	1351	1351	0
490	20231025	112300	13156045	1351	1351	1351	1351	0
491	20231025	112200	13156045	1351	1351	1351	1351	0
492	20231025	112100	13156045	1351	1351	1351	1351	0
493	20231025	112000	13156045	1351	1351	1351	1351	0
494	20231025	111900	13156045	1351	1351	1351	1351	0
495	20231025	111800	13156045	1351	1351	1351	1351	0
496	20231025	111700	13156045	1351	1351	1351	1351	0
497	20231025	111600	13156045	1351	1351	1351	1351	0
498	20231025	111500	13156045	1351	1351	1351	1351	0
499	20231025	111400	13156045	1351	1351	1351	1351	10
500	20231025	111300	13142535	1351	1351	1351	1351	0
501	20231025	111200	13142535	1351	1351	1351	1351	0
502	20231025	111100	13142535	1351	1351	1351	1351	0
503	20231025	111000	13142535	1351	1351	1351	1351	0
504	20231025	110900	13142535	1351	1351	1351	1351	0
505	20231025	110800	13142535	1351	1351	1351	1351	0
506	20231025	110700	13142535	1351	1351	1351	1351	0
507	20231025	110600	13142535	1351	1351	1351	1351	0
508	20231025	110500	13142535	1351	1351	1351	1351	0
509	20231025	110400	13142535	1351	1351	1351	1351	0
510	20231025	110300	13142535	1351	1351	1351	1351	40
511	20231025	110200	13088495	1351	1351	1351	1351	0
512	20231025	110100	13088495	1351	1351	1351	1351	0
513	20231025	110000	13088495	1351	1351	1351	1351	0
514	20231025	105900	13088495	1351	1351	1351	1351	0
515	20231025	105800	13088495	1351	1351	1351	1351	0
516	20231025	105700	13088495	1351	1351	1351	1351	0
517	20231025	105600	13088495	1351	1351	1351	1351	0
518	20231025	105500	13088495	1351	1351	1351	1351	8
519	20231025	105400	13077687	1348	1348	1348	1348	0
520	20231025	105300	13077687	1348	1348	1348	1348	0
521	20231025	105200	13077687	1348	1348	1348	1348	0
522	20231025	105100	13077687	1348	1348	1348	1348	0
523	20231025	105000	13077687	1348	1348	1348	1348	0
524	20231025	104900	13077687	1348	1348	1348	1348	0
525	20231025	104800	13077687	1348	1348	1348	1348	0
526	20231025	104700	13077687	1348	1348	1348	1348	0
527	20231025	104600	13077687	1348	1348	1348	1348	0
528	20231025	104500	13077687	1348	1348	1348	1348	0
529	20231025	104400	13077687	1348	1348	1348	1348	0
530	20231025	104300	13077687	1348	1348	1348	1348	0
531	20231025	104200	13077687	1348	1348	1348	1348	0
532	20231025	104100	13077687	1348	1348	1348	1348	0
533	20231025	104000	13077687	1348	1348	1348	1348	0
534	20231025	103900	13077687	1348	1348	1348	1348	0
535	20231025	103800	13077687	1348	1348	1348	1348	0
536	20231025	103700	13077687	1348	1348	1348	1348	0
537	20231025	103600	13077687	1348	1348	1348	1348	0
538	20231025	103500	13077687	1348	1348	1348	1348	0
539	20231025	103400	13077687	1348	1348	1348	1348	0
540	20231025	103300	13077687	1348	1348	1348	1348	0
541	20231025	103200	13077687	1348	1348	1348	1348	0
542	20231025	103100	13077687	1348	1348	1348	1348	0
543	20231025	103000	13077687	1348	1348	1348	1348	0
544	20231025	102900	13077687	1348	1348	1348	1348	0
545	20231025	102800	13077687	1348	1348	1348	1348	0
546	20231025	102700	13077687	1348	1348	1348	1348	0
547	20231025	102600	13077687	1348	1348	1348	1348	0
548	20231025	102500	13077687	1348	1348	1348	1348	0
549	20231025	102400	13077687	1348	1348	1348	1348	0
550	20231025	102300	13077687	1348	1348	1348	1348	0
551	20231025	102200	13077687	1348	1348	1348	1348	9
552	20231025	102100	13065555	1347	1347	1347	1347	0
553	20231025	102000	13065555	1347	1347	1347	1347	0
554	20231025	101900	13065555	1347	1347	1347	1347	0
555	20231025	101800	13065555	1347	1347	1347	1347	0
556	20231025	101700	13065555	1347	1347	1347	1347	0
557	20231025	101600	13065555	1347	1347	1347	1347	0
558	20231025	101500	13065555	1347	1345	1347	1345	360
559	20231025	101400	12580899	1344	1344	1344	1344	0
560	20231025	101300	12580899	1344	1344	1344	1344	0
561	20231025	101200	12580899	1344	1344	1344	1344	0
562	20231025	101100	12580899	1344	1344	1344	1344	0
563	20231025	101000	12580899	1344	1344	1344	1344	0
564	20231025	100900	12580899	1344	1344	1344	1344	103
565	20231025	100800	12442467	1344	1344	1344	1344	0
566	20231025	100700	12442467	1344	1344	1344	1344	0
567	20231025	100600	12442467	1344	1344	1344	1344	0
568	20231025	100500	12442467	1344	1344	1344	1344	0
569	20231025	100400	12442467	1344	1344	1344	1344	0
570	20231025	100300	12442467	1344	1344	1344	1344	0
571	20231025	100200	12442467	1344	1344	1344	1344	0
572	20231025	100100	12442467	1344	1344	1344	1344	0
573	20231025	100000	12442467	1344	1344	1344	1344	0
574	20231025	095900	12442467	1344	1344	1344	1344	1230
575	20231025	095800	10789347	1344	1344	1344	1344	1000
576	20231025	095700	9445347	1344	1344	1344	1344	0
577	20231025	095600	9445347	1344	1344	1344	1344	0
578	20231025	095500	9445347	1344	1344	1344	1344	0
579	20231025	095400	9445347	1344	1344	1344	1344	0
580	20231025	095300	9445347	1344	1344	1344	1344	0
581	20231025	095200	9445347	1344	1344	1344	1344	0
582	20231025	095100	9445347	1344	1344	1344	1344	0
583	20231025	095000	9445347	1344	1344	1344	1344	0
584	20231025	094900	9445347	1344	1344	1344	1344	0
585	20231025	094800	9445347	1344	1344	1344	1344	0
586	20231025	094700	9445347	1344	1344	1344	1344	0
587	20231025	094600	9445347	1344	1344	1344	1344	0
588	20231025	094500	9445347	1344	1344	1344	1344	0
589	20231025	094400	9445347	1344	1344	1344	1344	1715
590	20231025	094300	7140387	1345	1345	1345	1345	0
591	20231025	094200	7140387	1345	1345	1345	1345	0
592	20231025	094100	7140387	1345	1345	1345	1345	0
593	20231025	094000	7140387	1345	1345	1345	1345	0
594	20231025	093900	7140387	1345	1345	1345	1345	0
595	20231025	093800	7140387	1345	1345	1345	1345	0
596	20231025	093700	7140387	1345	1345	1345	1345	21
597	20231025	093600	7112142	1345	1345	1345	1345	0
598	20231025	093500	7112142	1345	1345	1345	1345	0
599	20231025	093400	7112142	1345	1345	1345	1345	0
600	20231025	093300	7112142	1345	1345	1345	1345	0
601	20231025	093200	7112142	1345	1345	1345	1345	0
602	20231025	093100	7112142	1345	1345	1345	1345	0
603	20231025	093000	7112142	1345	1345	1345	1345	0
604	20231025	092900	7112142	1345	1345	1345	1345	0
605	20231025	092800	7112142	1345	1345	1345	1345	0
606	20231025	092700	7112142	1345	1345	1345	1345	0
607	20231025	092600	7112142	1345	1345	1345	1345	0
608	20231025	092500	7112142	1345	1345	1345	1345	0
609	20231025	092400	7112142	1345	1345	1345	1345	0
610	20231025	092300	7112142	1345	1345	1345	1345	0
611	20231025	092200	7112142	1345	1345	1345	1345	0
612	20231025	092100	7112142	1345	1345	1345	1345	0
613	20231025	092000	7112142	1345	1345	1345	1345	0
614	20231025	091900	7112142	1345	1345	1345	1345	0
615	20231025	091800	7112142	1345	1345	1345	1345	0
616	20231025	091700	7112142	1345	1345	1345	1345	0
617	20231025	091600	7112142	1345	1345	1345	1345	0
618	20231025	091500	7112142	1345	1345	1345	1345	0
619	20231025	091400	7112142	1345	1345	1345	1345	0
620	20231025	091300	7112142	1345	1345	1345	1345	0
621	20231025	091200	7112142	1345	1345	1345	1345	0
622	20231025	091100	7112142	1345	1345	1345	1345	0
623	20231025	091000	7112142	1345	1345	1345	1345	0
624	20231025	090900	7112142	1345	1345	1345	1345	0
625	20231025	090800	7112142	1345	1355	1355	1345	591
626	20231025	090700	6316314	1355	1355	1355	1355	0
627	20231025	090600	6316314	1355	1364	1364	1355	192
628	20231025	090500	6054950	1368	1368	1368	1368	0
629	20231025	090400	6054950	1368	1368	1368	1368	5
630	20231025	090300	6048110	1355	1355	1380	1351	2014
631	20231025	090200	3321802	1355	1350	1355	1350	341
632	20231025	090100	2860210	1350	1350	1350	1350	28
633	20231025	090000	2822410	1340	1337	1340	1337	2111