KissMeData/104040/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195500	107376294	1244	1244	1244	1244	5492
3	20231012	195400	107376294	1244	1244	1244	1244	0
4	20231012	195300	107376294	1244	1244	1244	1244	0
5	20231012	195200	107376294	1244	1244	1244	1244	0
6	20231012	195100	107376294	1244	1244	1244	1244	0
7	20231012	195000	107376294	1244	1244	1244	1244	0
8	20231012	194900	107376294	1244	1244	1244	1244	0
9	20231012	194800	107376294	1244	1244	1244	1244	0
10	20231012	194700	107376294	1244	1244	1244	1244	0
11	20231012	194600	107376294	1244	1244	1244	1244	0
12	20231012	194500	107376294	1244	1244	1244	1244	0
13	20231012	194400	107376294	1244	1244	1244	1244	0
14	20231012	194300	107376294	1244	1244	1244	1244	0
15	20231012	194200	107376294	1244	1244	1244	1244	0
16	20231012	194100	107376294	1244	1244	1244	1244	0
17	20231012	194000	107376294	1244	1244	1244	1244	0
18	20231012	193900	107376294	1244	1244	1244	1244	0
19	20231012	193800	107376294	1244	1244	1244	1244	0
20	20231012	193700	107376294	1244	1244	1244	1244	0
21	20231012	193600	107376294	1244	1244	1244	1244	0
22	20231012	193500	107376294	1244	1244	1244	1244	0
23	20231012	193400	107376294	1244	1244	1244	1244	0
24	20231012	193300	107376294	1244	1244	1244	1244	0
25	20231012	193200	107376294	1244	1244	1244	1244	0
26	20231012	193100	107376294	1244	1244	1244	1244	0
27	20231012	193000	107376294	1244	1244	1244	1244	0
28	20231012	192900	107376294	1244	1244	1244	1244	0
29	20231012	192800	107376294	1244	1244	1244	1244	0
30	20231012	192700	107376294	1244	1244	1244	1244	0
31	20231012	192600	107376294	1244	1244	1244	1244	0
32	20231012	192500	107376294	1244	1244	1244	1244	5492
33	20231012	192400	107376294	1244	1244	1244	1244	0
34	20231012	192300	107376294	1244	1244	1244	1244	0
35	20231012	192200	107376294	1244	1244	1244	1244	0
36	20231012	192100	107376294	1244	1244	1244	1244	0
37	20231012	192000	107376294	1244	1244	1244	1244	0
38	20231012	191900	107376294	1244	1244	1244	1244	0
39	20231012	191800	107376294	1244	1244	1244	1244	0
40	20231012	191700	107376294	1244	1244	1244	1244	0
41	20231012	191600	107376294	1244	1244	1244	1244	0
42	20231012	191500	107376294	1244	1244	1244	1244	0
43	20231012	191400	107376294	1244	1244	1244	1244	0
44	20231012	191300	107376294	1244	1244	1244	1244	0
45	20231012	191200	107376294	1244	1244	1244	1244	0
46	20231012	191100	107376294	1244	1244	1244	1244	0
47	20231012	191000	107376294	1244	1244	1244	1244	0
48	20231012	190900	107376294	1244	1244	1244	1244	0
49	20231012	190800	107376294	1244	1244	1244	1244	0
50	20231012	190700	107376294	1244	1244	1244	1244	0
51	20231012	190600	107376294	1244	1244	1244	1244	0
52	20231012	190500	107376294	1244	1244	1244	1244	0
53	20231012	190400	107376294	1244	1244	1244	1244	0
54	20231012	190300	107376294	1244	1244	1244	1244	0
55	20231012	190200	107376294	1244	1244	1244	1244	0
56	20231012	190100	107376294	1244	1244	1244	1244	0
57	20231012	190000	107376294	1244	1244	1244	1244	0
58	20231012	185900	107376294	1244	1244	1244	1244	0
59	20231012	185800	107376294	1244	1244	1244	1244	0
60	20231012	185700	107376294	1244	1244	1244	1244	0
61	20231012	185600	107376294	1244	1244	1244	1244	0
62	20231012	185500	107376294	1244	1244	1244	1244	5492
63	20231012	185400	107376294	1244	1244	1244	1244	0
64	20231012	185300	107376294	1244	1244	1244	1244	0
65	20231012	185200	107376294	1244	1244	1244	1244	0
66	20231012	185100	107376294	1244	1244	1244	1244	0
67	20231012	185000	107376294	1244	1244	1244	1244	0
68	20231012	184900	107376294	1244	1244	1244	1244	0
69	20231012	184800	107376294	1244	1244	1244	1244	0
70	20231012	184700	107376294	1244	1244	1244	1244	0
71	20231012	184600	107376294	1244	1244	1244	1244	0
72	20231012	184500	107376294	1244	1244	1244	1244	0
73	20231012	184400	107376294	1244	1244	1244	1244	0
74	20231012	184300	107376294	1244	1244	1244	1244	0
75	20231012	184200	107376294	1244	1244	1244	1244	0
76	20231012	184100	107376294	1244	1244	1244	1244	0
77	20231012	184000	107376294	1244	1244	1244	1244	0
78	20231012	183900	107376294	1244	1244	1244	1244	0
79	20231012	183800	107376294	1244	1244	1244	1244	0
80	20231012	183700	107376294	1244	1244	1244	1244	0
81	20231012	183600	107376294	1244	1244	1244	1244	0
82	20231012	183500	107376294	1244	1244	1244	1244	0
83	20231012	183400	107376294	1244	1244	1244	1244	0
84	20231012	183300	107376294	1244	1244	1244	1244	0
85	20231012	183200	107376294	1244	1244	1244	1244	0
86	20231012	183100	107376294	1244	1244	1244	1244	0
87	20231012	183000	107376294	1244	1244	1244	1244	0
88	20231012	182900	107376294	1244	1244	1244	1244	0
89	20231012	182800	107376294	1244	1244	1244	1244	0
90	20231012	182700	107376294	1244	1244	1244	1244	0
91	20231012	182600	107376294	1244	1244	1244	1244	0
92	20231012	182500	107376294	1244	1244	1244	1244	5492
93	20231012	182400	107376294	1244	1244	1244	1244	0
94	20231012	182300	107376294	1244	1244	1244	1244	0
95	20231012	182200	107376294	1244	1244	1244	1244	0
96	20231012	182100	107376294	1244	1244	1244	1244	0
97	20231012	182000	107376294	1244	1244	1244	1244	0
98	20231012	181900	107376294	1244	1244	1244	1244	0
99	20231012	181800	107376294	1244	1244	1244	1244	0
100	20231012	181700	107376294	1244	1244	1244	1244	0
101	20231012	181600	107376294	1244	1244	1244	1244	0
102	20231012	181500	107376294	1244	1244	1244	1244	0
103	20231012	181400	107376294	1244	1244	1244	1244	0
104	20231012	181300	107376294	1244	1244	1244	1244	0
105	20231012	181200	107376294	1244	1244	1244	1244	0
106	20231012	181100	107376294	1244	1244	1244	1244	0
107	20231012	181000	107376294	1244	1244	1244	1244	0
108	20231012	180900	107376294	1244	1244	1244	1244	0
109	20231012	180800	107376294	1244	1244	1244	1244	0
110	20231012	180700	107376294	1244	1244	1244	1244	0
111	20231012	180600	107376294	1244	1244	1244	1244	0
112	20231012	180500	107376294	1244	1244	1244	1244	0
113	20231012	180400	107376294	1244	1244	1244	1244	0
114	20231012	180300	107376294	1244	1244	1244	1244	0
115	20231012	180200	107376294	1244	1244	1244	1244	0
116	20231012	180100	107376294	1244	1244	1244	1244	0
117	20231012	180000	107376294	1244	1244	1244	1244	0
118	20231012	175900	107376294	1244	1244	1244	1244	0
119	20231012	175800	107376294	1244	1244	1244	1244	0
120	20231012	175700	107376294	1244	1244	1244	1244	0
121	20231012	175600	107376294	1244	1244	1244	1244	0
122	20231012	175500	107376294	1244	1244	1244	1244	5492
123	20231012	175400	107376294	1244	1244	1244	1244	0
124	20231012	175300	107376294	1244	1244	1244	1244	0
125	20231012	175200	107376294	1244	1244	1244	1244	0
126	20231012	175100	107376294	1244	1244	1244	1244	0
127	20231012	175000	107376294	1244	1244	1244	1244	0
128	20231012	174900	107376294	1244	1244	1244	1244	0
129	20231012	174800	107376294	1244	1244	1244	1244	0
130	20231012	174700	107376294	1244	1244	1244	1244	0
131	20231012	174600	107376294	1244	1244	1244	1244	0
132	20231012	174500	107376294	1244	1244	1244	1244	0
133	20231012	174400	107376294	1244	1244	1244	1244	0
134	20231012	174300	107376294	1244	1244	1244	1244	0
135	20231012	174200	107376294	1244	1244	1244	1244	0
136	20231012	174100	107376294	1244	1244	1244	1244	0
137	20231012	174000	107376294	1244	1244	1244	1244	0
138	20231012	173900	107376294	1244	1244	1244	1244	0
139	20231012	173800	107376294	1244	1244	1244	1244	0
140	20231012	173700	107376294	1244	1244	1244	1244	0
141	20231012	173600	107376294	1244	1244	1244	1244	0
142	20231012	173500	107376294	1244	1244	1244	1244	0
143	20231012	173400	107376294	1244	1244	1244	1244	0
144	20231012	173300	107376294	1244	1244	1244	1244	0
145	20231012	173200	107376294	1244	1244	1244	1244	0
146	20231012	173100	107376294	1244	1244	1244	1244	0
147	20231012	173000	107376294	1244	1244	1244	1244	0
148	20231012	172900	107376294	1244	1244	1244	1244	0
149	20231012	172800	107376294	1244	1244	1244	1244	0
150	20231012	172700	107376294	1244	1244	1244	1244	0
151	20231012	172600	107376294	1244	1244	1244	1244	0
152	20231012	172500	107376294	1244	1244	1244	1244	5492
153	20231012	172400	107376294	1244	1244	1244	1244	0
154	20231012	172300	107376294	1244	1244	1244	1244	0
155	20231012	172200	107376294	1244	1244	1244	1244	0
156	20231012	172100	107376294	1244	1244	1244	1244	0
157	20231012	172000	107376294	1244	1244	1244	1244	0
158	20231012	171900	107376294	1244	1244	1244	1244	0
159	20231012	171800	107376294	1244	1244	1244	1244	0
160	20231012	171700	107376294	1244	1244	1244	1244	0
161	20231012	171600	107376294	1244	1244	1244	1244	0
162	20231012	171500	107376294	1244	1244	1244	1244	0
163	20231012	171400	107376294	1244	1244	1244	1244	0
164	20231012	171300	107376294	1244	1244	1244	1244	0
165	20231012	171200	107376294	1244	1244	1244	1244	0
166	20231012	171100	107376294	1244	1244	1244	1244	0
167	20231012	171000	107376294	1244	1244	1244	1244	0
168	20231012	170900	107376294	1244	1244	1244	1244	0
169	20231012	170800	107376294	1244	1244	1244	1244	0
170	20231012	170700	107376294	1244	1244	1244	1244	0
171	20231012	170600	107376294	1244	1244	1244	1244	0
172	20231012	170500	107376294	1244	1244	1244	1244	0
173	20231012	170400	107376294	1244	1244	1244	1244	0
174	20231012	170300	107376294	1244	1244	1244	1244	0
175	20231012	170200	107376294	1244	1244	1244	1244	0
176	20231012	170100	107376294	1244	1244	1244	1244	0
177	20231012	170000	107376294	1244	1244	1244	1244	0
178	20231012	165900	107376294	1244	1244	1244	1244	0
179	20231012	165800	107376294	1244	1244	1244	1244	0
180	20231012	165700	107376294	1244	1244	1244	1244	0
181	20231012	165600	107376294	1244	1244	1244	1244	0
182	20231012	165500	107376294	1244	1244	1244	1244	5492
183	20231012	165400	107376294	1244	1244	1244	1244	0
184	20231012	165300	107376294	1244	1244	1244	1244	0
185	20231012	165200	107376294	1244	1244	1244	1244	0
186	20231012	165100	107376294	1244	1244	1244	1244	0
187	20231012	165000	107376294	1244	1244	1244	1244	0
188	20231012	164900	107376294	1244	1244	1244	1244	0
189	20231012	164800	107376294	1244	1244	1244	1244	0
190	20231012	164700	107376294	1244	1244	1244	1244	0
191	20231012	164600	107376294	1244	1244	1244	1244	0
192	20231012	164500	107376294	1244	1244	1244	1244	0
193	20231012	164400	107376294	1244	1244	1244	1244	0
194	20231012	164300	107376294	1244	1244	1244	1244	0
195	20231012	164200	107376294	1244	1244	1244	1244	0
196	20231012	164100	107376294	1244	1244	1244	1244	0
197	20231012	164000	107376294	1244	1244	1244	1244	0
198	20231012	163900	107376294	1244	1244	1244	1244	0
199	20231012	163800	107376294	1244	1244	1244	1244	0
200	20231012	163700	107376294	1244	1244	1244	1244	0
201	20231012	163600	107376294	1244	1244	1244	1244	0
202	20231012	163500	107376294	1244	1244	1244	1244	0
203	20231012	163400	107376294	1244	1244	1244	1244	0
204	20231012	163300	107376294	1244	1244	1244	1244	0
205	20231012	163200	107376294	1244	1244	1244	1244	0
206	20231012	163100	107376294	1244	1244	1244	1244	0
207	20231012	163000	107376294	1244	1244	1244	1244	0
208	20231012	162900	107376294	1244	1244	1244	1244	0
209	20231012	162800	107376294	1244	1244	1244	1244	0
210	20231012	162700	107376294	1244	1244	1244	1244	0
211	20231012	162600	107376294	1244	1244	1244	1244	0
212	20231012	162500	107376294	1244	1244	1244	1244	5492
213	20231012	162400	107376294	1244	1244	1244	1244	0
214	20231012	162300	107376294	1244	1244	1244	1244	0
215	20231012	162200	107376294	1244	1244	1244	1244	0
216	20231012	162100	107376294	1244	1244	1244	1244	0
217	20231012	162000	107376294	1244	1244	1244	1244	0
218	20231012	161900	107376294	1244	1244	1244	1244	0
219	20231012	161800	107376294	1244	1244	1244	1244	0
220	20231012	161700	107376294	1244	1244	1244	1244	0
221	20231012	161600	107376294	1244	1244	1244	1244	0
222	20231012	161500	107376294	1244	1244	1244	1244	0
223	20231012	161400	107376294	1244	1244	1244	1244	0
224	20231012	161300	107376294	1244	1244	1244	1244	0
225	20231012	161200	107376294	1244	1244	1244	1244	0
226	20231012	161100	107376294	1244	1244	1244	1244	0
227	20231012	161000	107376294	1244	1244	1244	1244	0
228	20231012	160900	107376294	1244	1244	1244	1244	0
229	20231012	160800	107376294	1244	1244	1244	1244	0
230	20231012	160700	107376294	1244	1244	1244	1244	0
231	20231012	160600	107376294	1244	1244	1244	1244	0
232	20231012	160500	107376294	1244	1244	1244	1244	0
233	20231012	160400	107376294	1244	1244	1244	1244	0
234	20231012	160300	107376294	1244	1244	1244	1244	0
235	20231012	160200	107376294	1244	1244	1244	1244	0
236	20231012	160100	107376294	1244	1244	1244	1244	0
237	20231012	160000	107376294	1244	1244	1244	1244	0
238	20231012	155900	107376294	1244	1244	1244	1244	0
239	20231012	155800	107376294	1244	1244	1244	1244	0
240	20231012	155700	107376294	1244	1244	1244	1244	0
241	20231012	155600	107376294	1244	1244	1244	1244	0
242	20231012	155500	107376294	1244	1244	1244	1244	5492
243	20231012	155400	107376294	1244	1244	1244	1244	0
244	20231012	155300	107376294	1244	1244	1244	1244	0
245	20231012	155200	107376294	1244	1244	1244	1244	0
246	20231012	155100	107376294	1244	1244	1244	1244	0
247	20231012	155000	107376294	1244	1244	1244	1244	0
248	20231012	154900	107376294	1244	1244	1244	1244	0
249	20231012	154800	107376294	1244	1244	1244	1244	0
250	20231012	154700	107376294	1244	1244	1244	1244	0
251	20231012	154600	107376294	1244	1244	1244	1244	0
252	20231012	154500	107376294	1244	1244	1244	1244	0
253	20231012	154400	107376294	1244	1244	1244	1244	0
254	20231012	154300	107376294	1244	1244	1244	1244	0
255	20231012	154200	107376294	1244	1244	1244	1244	0
256	20231012	154100	107376294	1244	1244	1244	1244	0
257	20231012	154000	107376294	1244	1244	1244	1244	0
258	20231012	153900	107376294	1244	1244	1244	1244	0
259	20231012	153800	107376294	1244	1244	1244	1244	0
260	20231012	153700	107376294	1244	1244	1244	1244	0
261	20231012	153600	107376294	1244	1244	1244	1244	0
262	20231012	153500	107376294	1244	1244	1244	1244	0
263	20231012	153400	107376294	1244	1244	1244	1244	0
264	20231012	153300	107376294	1244	1244	1244	1244	0
265	20231012	153200	107376294	1244	1244	1244	1244	0
266	20231012	153100	107376294	1244	1244	1244	1244	0
267	20231012	153000	107376294	1244	1244	1244	1244	5492
268	20231012	152900	100544246	1238	1238	1238	1238	0
269	20231012	152800	100544246	1238	1238	1238	1238	0
270	20231012	152700	100544246	1238	1238	1238	1238	0
271	20231012	152600	100544246	1238	1238	1238	1238	0
272	20231012	152500	100544246	1238	1238	1238	1238	0
273	20231012	152400	100544246	1238	1238	1238	1238	0
274	20231012	152300	100544246	1238	1238	1238	1238	0
275	20231012	152200	100544246	1238	1238	1238	1238	0
276	20231012	152100	100544246	1238	1238	1238	1238	0
277	20231012	152000	100544246	1238	1238	1238	1238	0
278	20231012	151900	100544246	1238	1238	1238	1238	0
279	20231012	151800	100544246	1238	1238	1238	1238	1
280	20231012	151700	100543008	1233	1233	1233	1233	1016
281	20231012	151600	99290280	1237	1232	1237	1232	2631
282	20231012	151500	96046129	1233	1233	1233	1233	0
283	20231012	151400	96046129	1233	1233	1233	1233	0
284	20231012	151300	96046129	1233	1233	1233	1233	0
285	20231012	151200	96046129	1233	1233	1233	1233	3001
286	20231012	151100	92345896	1233	1234	1234	1233	255
287	20231012	151000	92031460	1234	1237	1237	1234	301
288	20231012	150900	91660023	1237	1237	1237	1237	82
289	20231012	150800	91558589	1237	1237	1237	1237	0
290	20231012	150700	91558589	1237	1237	1237	1237	19
291	20231012	150600	91535086	1235	1235	1235	1235	767
292	20231012	150500	90587841	1234	1234	1234	1234	0
293	20231012	150400	90587841	1234	1234	1234	1234	0
294	20231012	150300	90587841	1234	1234	1234	1234	0
295	20231012	150200	90587841	1234	1234	1234	1234	0
296	20231012	150100	90587841	1234	1234	1234	1234	0
297	20231012	150000	90587841	1234	1234	1234	1234	0
298	20231012	145900	90587841	1234	1234	1234	1234	10
299	20231012	145800	90575501	1234	1234	1234	1234	16
300	20231012	145700	90555757	1234	1234	1234	1234	0
301	20231012	145600	90555757	1234	1234	1234	1234	150
302	20231012	145500	90370657	1237	1237	1237	1237	0
303	20231012	145400	90370657	1237	1237	1237	1237	0
304	20231012	145300	90370657	1237	1237	1237	1237	0
305	20231012	145200	90370657	1237	1237	1237	1237	0
306	20231012	145100	90370657	1237	1237	1237	1237	0
307	20231012	145000	90370657	1237	1237	1237	1237	0
308	20231012	144900	90370657	1237	1237	1237	1237	0
309	20231012	144800	90370657	1237	1237	1237	1237	0
310	20231012	144700	90370657	1237	1237	1237	1237	0
311	20231012	144600	90370657	1237	1237	1237	1237	161
312	20231012	144500	90171500	1237	1237	1237	1237	0
313	20231012	144400	90171500	1237	1237	1237	1237	0
314	20231012	144300	90171500	1237	1237	1237	1237	1
315	20231012	144200	90170263	1233	1233	1233	1233	0
316	20231012	144100	90170263	1233	1233	1233	1233	0
317	20231012	144000	90170263	1233	1233	1233	1233	0
318	20231012	143900	90170263	1233	1233	1233	1233	0
319	20231012	143800	90170263	1233	1233	1233	1233	0
320	20231012	143700	90170263	1233	1233	1233	1233	2400
321	20231012	143600	87211063	1233	1234	1234	1233	820
322	20231012	143500	86200000	1233	1233	1233	1233	0
323	20231012	143400	86200000	1233	1233	1233	1233	0
324	20231012	143300	86200000	1233	1233	1233	1233	60
325	20231012	143200	86126020	1233	1233	1233	1233	0
326	20231012	143100	86126020	1233	1233	1233	1233	0
327	20231012	143000	86126020	1233	1233	1233	1233	10
328	20231012	142900	86113690	1233	1233	1233	1233	10
329	20231012	142800	86101360	1233	1233	1233	1233	10
330	20231012	142700	86089030	1233	1233	1233	1233	0
331	20231012	142600	86089030	1233	1233	1233	1233	0
332	20231012	142500	86089030	1233	1233	1233	1233	0
333	20231012	142400	86089030	1233	1233	1233	1233	0
334	20231012	142300	86089030	1233	1233	1233	1233	0
335	20231012	142200	86089030	1233	1233	1233	1233	0
336	20231012	142100	86089030	1233	1233	1233	1233	0
337	20231012	142000	86089030	1233	1235	1235	1233	3000
338	20231012	141900	82387974	1237	1237	1237	1237	1
339	20231012	141800	82386737	1238	1238	1238	1238	0
340	20231012	141700	82386737	1238	1238	1238	1238	0
341	20231012	141600	82386737	1238	1238	1238	1238	0
342	20231012	141500	82386737	1238	1238	1238	1238	0
343	20231012	141400	82386737	1238	1235	1238	1234	2272
344	20231012	141300	79581284	1235	1237	1237	1235	2326
345	20231012	141200	76708639	1238	1238	1238	1238	0
346	20231012	141100	76708639	1238	1238	1238	1238	0
347	20231012	141000	76708639	1238	1238	1238	1238	0
348	20231012	140900	76708639	1238	1238	1238	1238	0
349	20231012	140800	76708639	1238	1238	1238	1238	1
350	20231012	140700	76707401	1244	1244	1244	1244	0
351	20231012	140600	76707401	1244	1244	1244	1244	0
352	20231012	140500	76707401	1244	1244	1244	1244	0
353	20231012	140400	76707401	1244	1244	1244	1244	0
354	20231012	140300	76707401	1244	1244	1244	1244	0
355	20231012	140200	76707401	1244	1244	1244	1244	0
356	20231012	140100	76707401	1244	1244	1244	1244	0
357	20231012	140000	76707401	1244	1244	1244	1244	0
358	20231012	135900	76707401	1244	1244	1244	1244	0
359	20231012	135800	76707401	1244	1244	1244	1244	0
360	20231012	135700	76707401	1244	1244	1244	1244	0
361	20231012	135600	76707401	1244	1244	1244	1244	0
362	20231012	135500	76707401	1244	1244	1244	1244	0
363	20231012	135400	76707401	1244	1244	1244	1244	0
364	20231012	135300	76707401	1244	1244	1244	1244	0
365	20231012	135200	76707401	1244	1244	1244	1244	0
366	20231012	135100	76707401	1244	1244	1244	1244	0
367	20231012	135000	76707401	1244	1244	1244	1244	0
368	20231012	134900	76707401	1244	1244	1244	1244	0
369	20231012	134800	76707401	1244	1244	1244	1244	0
370	20231012	134700	76707401	1244	1244	1244	1244	0
371	20231012	134600	76707401	1244	1244	1244	1244	0
372	20231012	134500	76707401	1244	1244	1244	1244	0
373	20231012	134400	76707401	1244	1244	1244	1244	0
374	20231012	134300	76707401	1244	1244	1244	1244	0
375	20231012	134200	76707401	1244	1244	1244	1244	0
376	20231012	134100	76707401	1244	1244	1244	1244	1
377	20231012	134000	76706157	1244	1244	1244	1244	0
378	20231012	133900	76706157	1244	1244	1244	1244	1
379	20231012	133800	76704913	1238	1244	1244	1238	11
380	20231012	133700	76691289	1238	1238	1238	1238	200
381	20231012	133600	76443689	1239	1239	1239	1239	201
382	20231012	133500	76194650	1245	1245	1245	1245	0
383	20231012	133400	76194650	1245	1245	1245	1245	0
384	20231012	133300	76194650	1245	1245	1245	1245	0
385	20231012	133200	76194650	1245	1245	1245	1245	0
386	20231012	133100	76194650	1245	1245	1245	1245	0
387	20231012	133000	76194650	1245	1245	1245	1245	0
388	20231012	132900	76194650	1245	1245	1245	1245	0
389	20231012	132800	76194650	1245	1245	1245	1245	0
390	20231012	132700	76194650	1245	1245	1245	1245	0
391	20231012	132600	76194650	1245	1245	1245	1245	0
392	20231012	132500	76194650	1245	1245	1245	1245	0
393	20231012	132400	76194650	1245	1245	1245	1245	0
394	20231012	132300	76194650	1245	1245	1245	1245	0
395	20231012	132200	76194650	1245	1245	1245	1245	0
396	20231012	132100	76194650	1245	1245	1245	1245	0
397	20231012	132000	76194650	1245	1245	1245	1245	0
398	20231012	131900	76194650	1245	1245	1245	1245	0
399	20231012	131800	76194650	1245	1245	1245	1245	0
400	20231012	131700	76194650	1245	1245	1245	1245	0
401	20231012	131600	76194650	1245	1245	1245	1245	0
402	20231012	131500	76194650	1245	1245	1245	1245	0
403	20231012	131400	76194650	1245	1245	1245	1245	0
404	20231012	131300	76194650	1245	1245	1245	1245	0
405	20231012	131200	76194650	1245	1245	1245	1245	0
406	20231012	131100	76194650	1245	1245	1245	1245	0
407	20231012	131000	76194650	1245	1245	1245	1245	401
408	20231012	130900	75695405	1245	1245	1245	1245	0
409	20231012	130800	75695405	1245	1245	1245	1245	0
410	20231012	130700	75695405	1245	1245	1245	1245	0
411	20231012	130600	75695405	1245	1245	1245	1245	0
412	20231012	130500	75695405	1245	1245	1245	1245	1
413	20231012	130400	75694160	1244	1244	1244	1244	1003
414	20231012	130300	74446428	1245	1245	1245	1245	0
415	20231012	130200	74446428	1245	1245	1245	1245	0
416	20231012	130100	74446428	1245	1245	1245	1245	0
417	20231012	130000	74446428	1245	1245	1245	1245	0
418	20231012	125900	74446428	1245	1245	1245	1245	0
419	20231012	125800	74446428	1245	1245	1245	1245	0
420	20231012	125700	74446428	1245	1238	1245	1237	5089
421	20231012	125600	68130153	1237	1242	1242	1237	10000
422	20231012	125500	55759994	1245	1245	1245	1245	0
423	20231012	125400	55759994	1245	1245	1245	1245	0
424	20231012	125300	55759994	1245	1245	1245	1245	0
425	20231012	125200	55759994	1245	1245	1245	1245	9
426	20231012	125100	55748789	1242	1242	1242	1242	105
427	20231012	125000	55618379	1245	1245	1245	1245	0
428	20231012	124900	55618379	1245	1245	1245	1245	1178
429	20231012	124800	54151769	1246	1246	1246	1246	0
430	20231012	124700	54151769	1246	1246	1246	1246	0
431	20231012	124600	54151769	1246	1246	1246	1246	0
432	20231012	124500	54151769	1246	1244	1246	1242	1436
433	20231012	124400	52366386	1244	1244	1244	1244	0
434	20231012	124300	52366386	1244	1244	1244	1244	0
435	20231012	124200	52366386	1244	1244	1244	1244	0
436	20231012	124100	52366386	1244	1244	1244	1244	0
437	20231012	124000	52366386	1244	1244	1244	1244	0
438	20231012	123900	52366386	1244	1244	1244	1244	0
439	20231012	123800	52366386	1244	1244	1244	1244	0
440	20231012	123700	52366386	1244	1244	1244	1244	0
441	20231012	123600	52366386	1244	1244	1244	1244	0
442	20231012	123500	52366386	1244	1242	1244	1242	2711
443	20231012	123400	48997417	1242	1242	1242	1242	0
444	20231012	123300	48997417	1242	1242	1242	1242	0
445	20231012	123200	48997417	1242	1242	1242	1242	0
446	20231012	123100	48997417	1242	1242	1242	1242	0
447	20231012	123000	48997417	1242	1242	1242	1242	0
448	20231012	122900	48997417	1242	1242	1242	1242	0
449	20231012	122800	48997417	1242	1242	1242	1242	0
450	20231012	122700	48997417	1242	1242	1242	1242	940
451	20231012	122600	47829937	1242	1242	1242	1242	60
452	20231012	122500	47755417	1243	1243	1243	1243	0
453	20231012	122400	47755417	1243	1243	1243	1243	0
454	20231012	122300	47755417	1243	1243	1243	1243	0
455	20231012	122200	47755417	1243	1243	1243	1243	0
456	20231012	122100	47755417	1243	1243	1243	1243	0
457	20231012	122000	47755417	1243	1243	1243	1243	0
458	20231012	121900	47755417	1243	1243	1243	1243	0
459	20231012	121800	47755417	1243	1243	1243	1243	0
460	20231012	121700	47755417	1243	1243	1243	1243	0
461	20231012	121600	47755417	1243	1243	1243	1243	0
462	20231012	121500	47755417	1243	1243	1243	1243	0
463	20231012	121400	47755417	1243	1243	1243	1243	1
464	20231012	121300	47754174	1239	1239	1239	1239	0
465	20231012	121200	47754174	1239	1239	1239	1239	0
466	20231012	121100	47754174	1239	1239	1239	1239	0
467	20231012	121000	47754174	1239	1243	1243	1239	6
468	20231012	120900	47746736	1239	1239	1239	1239	49
469	20231012	120800	47686025	1245	1245	1245	1245	0
470	20231012	120700	47686025	1245	1245	1245	1245	0
471	20231012	120600	47686025	1245	1245	1245	1245	0
472	20231012	120500	47686025	1245	1245	1245	1245	0
473	20231012	120400	47686025	1245	1239	1245	1239	32
474	20231012	120300	47646366	1239	1239	1239	1239	82
475	20231012	120200	47544768	1246	1246	1246	1246	0
476	20231012	120100	47544768	1246	1246	1246	1246	0
477	20231012	120000	47544768	1246	1240	1246	1240	2001
478	20231012	115900	45052260	1240	1240	1240	1240	0
479	20231012	115800	45052260	1240	1240	1240	1240	1
480	20231012	115700	45051020	1240	1240	1240	1240	0
481	20231012	115600	45051020	1240	1240	1240	1240	1
482	20231012	115500	45049780	1239	1239	1239	1239	483
483	20231012	115400	44451343	1240	1240	1240	1240	0
484	20231012	115300	44451343	1240	1240	1240	1240	0
485	20231012	115200	44451343	1240	1240	1240	1240	375
486	20231012	115100	43986343	1243	1243	1243	1243	0
487	20231012	115000	43986343	1243	1243	1243	1243	0
488	20231012	114900	43986343	1243	1243	1243	1243	0
489	20231012	114800	43986343	1243	1243	1243	1243	0
490	20231012	114700	43986343	1243	1243	1243	1243	0
491	20231012	114600	43986343	1243	1243	1243	1243	15
492	20231012	114500	43967698	1243	1243	1243	1243	0
493	20231012	114400	43967698	1243	1243	1243	1243	0
494	20231012	114300	43967698	1243	1243	1243	1243	0
495	20231012	114200	43967698	1243	1243	1243	1243	0
496	20231012	114100	43967698	1243	1243	1243	1243	0
497	20231012	114000	43967698	1243	1243	1243	1243	0
498	20231012	113900	43967698	1243	1243	1243	1243	0
499	20231012	113800	43967698	1243	1243	1243	1243	2
500	20231012	113700	43965212	1239	1239	1239	1239	1
501	20231012	113600	43963973	1246	1246	1246	1246	0
502	20231012	113500	43963973	1246	1246	1246	1246	0
503	20231012	113400	43963973	1246	1246	1246	1246	0
504	20231012	113300	43963973	1246	1246	1246	1246	0
505	20231012	113200	43963973	1246	1242	1246	1242	1000
506	20231012	113100	42720086	1242	1242	1242	1242	10
507	20231012	113000	42707666	1242	1242	1242	1242	500
508	20231012	112900	42086666	1244	1244	1244	1244	1
509	20231012	112800	42085422	1243	1243	1243	1243	410
510	20231012	112700	41575792	1243	1243	1243	1243	0
511	20231012	112600	41575792	1243	1243	1243	1243	0
512	20231012	112500	41575792	1243	1243	1243	1243	1
513	20231012	112400	41574549	1243	1243	1243	1243	0
514	20231012	112300	41574549	1243	1243	1243	1243	0
515	20231012	112200	41574549	1243	1243	1243	1243	0
516	20231012	112100	41574549	1243	1243	1243	1243	0
517	20231012	112000	41574549	1243	1243	1243	1243	0
518	20231012	111900	41574549	1243	1243	1243	1243	80
519	20231012	111800	41475109	1244	1240	1244	1240	100
520	20231012	111700	41350744	1244	1244	1244	1244	0
521	20231012	111600	41350744	1244	1244	1244	1244	0
522	20231012	111500	41350744	1244	1244	1244	1244	0
523	20231012	111400	41350744	1244	1244	1244	1244	10
524	20231012	111300	41338304	1245	1245	1245	1245	0
525	20231012	111200	41338304	1245	1240	1245	1233	2005
526	20231012	111100	38864435	1247	1247	1247	1247	0
527	20231012	111000	38864435	1247	1247	1247	1247	9
528	20231012	110900	38853212	1247	1247	1247	1246	501
529	20231012	110800	38228466	1239	1239	1239	1239	0
530	20231012	110700	38228466	1239	1245	1245	1239	4890
531	20231012	110600	32165913	1247	1247	1247	1247	39
532	20231012	110500	32117280	1248	1248	1248	1248	100
533	20231012	110400	31992480	1247	1247	1247	1247	0
534	20231012	110300	31992480	1247	1247	1247	1247	61
535	20231012	110200	31916413	1247	1247	1247	1247	0
536	20231012	110100	31916413	1247	1247	1247	1247	0
537	20231012	110000	31916413	1247	1247	1247	1247	0
538	20231012	105900	31916413	1247	1248	1248	1247	562
539	20231012	105800	31215589	1249	1249	1249	1249	0
540	20231012	105700	31215589	1249	1249	1249	1249	0
541	20231012	105600	31215589	1249	1249	1249	1249	0
542	20231012	105500	31215589	1249	1249	1249	1249	0
543	20231012	105400	31215589	1249	1249	1249	1249	0
544	20231012	105300	31215589	1249	1249	1249	1249	0
545	20231012	105200	31215589	1249	1249	1249	1249	0
546	20231012	105100	31215589	1249	1249	1249	1249	0
547	20231012	105000	31215589	1249	1249	1249	1249	5
548	20231012	104900	31209344	1249	1249	1249	1249	0
549	20231012	104800	31209344	1249	1249	1249	1249	1
550	20231012	104700	31208095	1247	1247	1247	1247	21
551	20231012	104600	31181908	1250	1250	1250	1250	0
552	20231012	104500	31181908	1250	1250	1250	1250	0
553	20231012	104400	31181908	1250	1250	1250	1250	0
554	20231012	104300	31181908	1250	1250	1250	1250	0
555	20231012	104200	31181908	1250	1250	1250	1250	0
556	20231012	104100	31181908	1250	1250	1250	1250	0
557	20231012	104000	31181908	1250	1250	1250	1250	200
558	20231012	103900	30931908	1250	1250	1250	1250	10
559	20231012	103800	30919408	1255	1255	1255	1255	0
560	20231012	103700	30919408	1255	1255	1255	1255	0
561	20231012	103600	30919408	1255	1255	1255	1255	0
562	20231012	103500	30919408	1255	1255	1255	1255	0
563	20231012	103400	30919408	1255	1255	1255	1255	0
564	20231012	103300	30919408	1255	1246	1255	1246	253
565	20231012	103200	30603059	1245	1245	1245	1245	91
566	20231012	103100	30489764	1245	1245	1245	1245	0
567	20231012	103000	30489764	1245	1245	1245	1245	0
568	20231012	102900	30489764	1245	1244	1245	1244	3
569	20231012	102800	30486030	1243	1242	1243	1242	590
570	20231012	102700	29752745	1242	1242	1242	1242	0
571	20231012	102600	29752745	1242	1239	1242	1239	3394
572	20231012	102500	25547275	1239	1238	1239	1238	427
573	20231012	102400	25018606	1238	1238	1238	1238	1
574	20231012	102300	25017368	1233	1237	1237	1233	327
575	20231012	102200	24613269	1236	1236	1236	1236	553
576	20231012	102100	23929761	1237	1237	1237	1237	0
577	20231012	102000	23929761	1237	1237	1237	1237	0
578	20231012	101900	23929761	1237	1237	1237	1237	0
579	20231012	101800	23929761	1237	1237	1237	1237	0
580	20231012	101700	23929761	1237	1237	1237	1237	0
581	20231012	101600	23929761	1237	1237	1237	1237	0
582	20231012	101500	23929761	1237	1237	1237	1237	5
583	20231012	101400	23923576	1237	1237	1237	1237	0
584	20231012	101300	23923576	1237	1237	1237	1237	0
585	20231012	101200	23923576	1237	1237	1237	1237	1
586	20231012	101100	23922339	1235	1235	1235	1235	0
587	20231012	101000	23922339	1235	1235	1235	1235	0
588	20231012	100900	23922339	1235	1233	1235	1233	1002
589	20231012	100800	22686869	1233	1230	1233	1226	2240
590	20231012	100700	19936006	1238	1238	1238	1238	0
591	20231012	100600	19936006	1238	1238	1238	1238	0
592	20231012	100500	19936006	1238	1238	1238	1238	0
593	20231012	100400	19936006	1238	1238	1238	1238	0
594	20231012	100300	19936006	1238	1238	1238	1238	0
595	20231012	100200	19936006	1238	1238	1238	1238	0
596	20231012	100100	19936006	1238	1238	1238	1238	0
597	20231012	100000	19936006	1238	1238	1238	1238	0
598	20231012	095900	19936006	1238	1238	1238	1238	4
599	20231012	095800	19931054	1228	1234	1238	1228	221
600	20231012	095700	19658325	1234	1232	1234	1232	3561
601	20231012	095600	15268853	1232	1232	1232	1232	0
602	20231012	095500	15268853	1232	1231	1232	1231	357
603	20231012	095400	14829199	1232	1228	1232	1228	333
604	20231012	095300	14419254	1228	1228	1228	1228	11
605	20231012	095200	14405746	1228	1228	1228	1228	980
606	20231012	095100	13202306	1229	1229	1229	1229	0
607	20231012	095000	13202306	1229	1229	1229	1229	0
608	20231012	094900	13202306	1229	1229	1229	1229	498
609	20231012	094800	12590264	1229	1229	1229	1229	0
610	20231012	094700	12590264	1229	1228	1229	1228	12
611	20231012	094600	12575526	1228	1228	1228	1228	0
612	20231012	094500	12575526	1228	1229	1229	1228	1330
613	20231012	094400	10941786	1230	1230	1230	1230	4
614	20231012	094300	10936866	1230	1230	1230	1230	5
615	20231012	094200	10930716	1230	1230	1230	1230	0
616	20231012	094100	10930716	1230	1230	1230	1230	0
617	20231012	094000	10930716	1230	1229	1230	1229	111
618	20231012	093900	10794296	1230	1230	1230	1230	2
619	20231012	093800	10791836	1230	1230	1230	1230	0
620	20231012	093700	10791836	1230	1230	1230	1230	0
621	20231012	093600	10791836	1230	1230	1230	1230	1
622	20231012	093500	10790606	1230	1230	1230	1230	0
623	20231012	093400	10790606	1230	1230	1230	1230	523
624	20231012	093300	10147316	1231	1231	1231	1231	2
625	20231012	093200	10144854	1230	1230	1230	1230	290
626	20231012	093100	9788154	1231	1231	1231	1231	0
627	20231012	093000	9788154	1231	1231	1231	1231	1
628	20231012	092900	9786923	1229	1229	1229	1229	3
629	20231012	092800	9783236	1231	1231	1231	1231	0
630	20231012	092700	9783236	1231	1231	1231	1231	0
631	20231012	092600	9783236	1231	1231	1231	1231	0
632	20231012	092500	9783236	1231	1229	1231	1229	201
633	20231012	092400	9536205	1231	1231	1231	1231	1
634	20231012	092300	9534974	1232	1232	1232	1232	0
635	20231012	092200	9534974	1232	1232	1232	1232	0
636	20231012	092100	9534974	1232	1232	1232	1232	0
637	20231012	092000	9534974	1232	1232	1232	1232	0
638	20231012	091900	9534974	1232	1232	1232	1232	0
639	20231012	091800	9534974	1232	1232	1232	1232	0
640	20231012	091700	9534974	1232	1232	1232	1232	0
641	20231012	091600	9534974	1232	1232	1232	1232	0
642	20231012	091500	9534974	1232	1232	1232	1232	0
643	20231012	091400	9534974	1232	1232	1232	1232	0
644	20231012	091300	9534974	1232	1232	1232	1232	1179
645	20231012	091200	8082446	1234	1232	1234	1232	2674
646	20231012	091100	4787104	1232	1232	1232	1232	0
647	20231012	091000	4787104	1232	1232	1232	1232	0
648	20231012	090900	4787104	1232	1232	1232	1232	0
649	20231012	090800	4787104	1232	1232	1232	1232	0
650	20231012	090700	4787104	1232	1232	1232	1232	0
651	20231012	090600	4787104	1232	1232	1232	1232	1
652	20231012	090500	4785872	1232	1233	1233	1232	46
653	20231012	090400	4729184	1234	1234	1234	1234	100
654	20231012	090300	4605784	1234	1234	1234	1229	414
655	20231012	090200	4095908	1234	1230	1234	1230	65
656	20231012	090100	4015950	1230	1230	1230	1230	0
657	20231012	090000	4015950	1230	1230	1230	1230	3265