KissMeData/097800/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195200	149724390	1371	1371	1371	1371	1083
3	20231027	195100	149724390	1371	1371	1371	1371	0
4	20231027	195000	149724390	1371	1371	1371	1371	0
5	20231027	194900	149724390	1371	1371	1371	1371	0
6	20231027	194800	149724390	1371	1371	1371	1371	0
7	20231027	194700	149724390	1371	1371	1371	1371	0
8	20231027	194600	149724390	1371	1371	1371	1371	0
9	20231027	194500	149724390	1371	1371	1371	1371	0
10	20231027	194400	149724390	1371	1371	1371	1371	0
11	20231027	194300	149724390	1371	1371	1371	1371	0
12	20231027	194200	149724390	1371	1371	1371	1371	0
13	20231027	194100	149724390	1371	1371	1371	1371	0
14	20231027	194000	149724390	1371	1371	1371	1371	0
15	20231027	193900	149724390	1371	1371	1371	1371	0
16	20231027	193800	149724390	1371	1371	1371	1371	0
17	20231027	193700	149724390	1371	1371	1371	1371	0
18	20231027	193600	149724390	1371	1371	1371	1371	0
19	20231027	193500	149724390	1371	1371	1371	1371	0
20	20231027	193400	149724390	1371	1371	1371	1371	0
21	20231027	193300	149724390	1371	1371	1371	1371	0
22	20231027	193200	149724390	1371	1371	1371	1371	0
23	20231027	193100	149724390	1371	1371	1371	1371	0
24	20231027	193000	149724390	1371	1371	1371	1371	0
25	20231027	192900	149724390	1371	1371	1371	1371	0
26	20231027	192800	149724390	1371	1371	1371	1371	0
27	20231027	192700	149724390	1371	1371	1371	1371	0
28	20231027	192600	149724390	1371	1371	1371	1371	0
29	20231027	192500	149724390	1371	1371	1371	1371	0
30	20231027	192400	149724390	1371	1371	1371	1371	0
31	20231027	192300	149724390	1371	1371	1371	1371	0
32	20231027	192200	149724390	1371	1371	1371	1371	1083
33	20231027	192100	149724390	1371	1371	1371	1371	0
34	20231027	192000	149724390	1371	1371	1371	1371	0
35	20231027	191900	149724390	1371	1371	1371	1371	0
36	20231027	191800	149724390	1371	1371	1371	1371	0
37	20231027	191700	149724390	1371	1371	1371	1371	0
38	20231027	191600	149724390	1371	1371	1371	1371	0
39	20231027	191500	149724390	1371	1371	1371	1371	0
40	20231027	191400	149724390	1371	1371	1371	1371	0
41	20231027	191300	149724390	1371	1371	1371	1371	0
42	20231027	191200	149724390	1371	1371	1371	1371	0
43	20231027	191100	149724390	1371	1371	1371	1371	0
44	20231027	191000	149724390	1371	1371	1371	1371	0
45	20231027	190900	149724390	1371	1371	1371	1371	0
46	20231027	190800	149724390	1371	1371	1371	1371	0
47	20231027	190700	149724390	1371	1371	1371	1371	0
48	20231027	190600	149724390	1371	1371	1371	1371	0
49	20231027	190500	149724390	1371	1371	1371	1371	0
50	20231027	190400	149724390	1371	1371	1371	1371	0
51	20231027	190300	149724390	1371	1371	1371	1371	0
52	20231027	190200	149724390	1371	1371	1371	1371	0
53	20231027	190100	149724390	1371	1371	1371	1371	0
54	20231027	190000	149724390	1371	1371	1371	1371	0
55	20231027	185900	149724390	1371	1371	1371	1371	0
56	20231027	185800	149724390	1371	1371	1371	1371	0
57	20231027	185700	149724390	1371	1371	1371	1371	0
58	20231027	185600	149724390	1371	1371	1371	1371	0
59	20231027	185500	149724390	1371	1371	1371	1371	0
60	20231027	185400	149724390	1371	1371	1371	1371	0
61	20231027	185300	149724390	1371	1371	1371	1371	0
62	20231027	185200	149724390	1371	1371	1371	1371	1083
63	20231027	185100	149724390	1371	1371	1371	1371	0
64	20231027	185000	149724390	1371	1371	1371	1371	0
65	20231027	184900	149724390	1371	1371	1371	1371	0
66	20231027	184800	149724390	1371	1371	1371	1371	0
67	20231027	184700	149724390	1371	1371	1371	1371	0
68	20231027	184600	149724390	1371	1371	1371	1371	0
69	20231027	184500	149724390	1371	1371	1371	1371	0
70	20231027	184400	149724390	1371	1371	1371	1371	0
71	20231027	184300	149724390	1371	1371	1371	1371	0
72	20231027	184200	149724390	1371	1371	1371	1371	0
73	20231027	184100	149724390	1371	1371	1371	1371	0
74	20231027	184000	149724390	1371	1371	1371	1371	0
75	20231027	183900	149724390	1371	1371	1371	1371	0
76	20231027	183800	149724390	1371	1371	1371	1371	0
77	20231027	183700	149724390	1371	1371	1371	1371	0
78	20231027	183600	149724390	1371	1371	1371	1371	0
79	20231027	183500	149724390	1371	1371	1371	1371	0
80	20231027	183400	149724390	1371	1371	1371	1371	0
81	20231027	183300	149724390	1371	1371	1371	1371	0
82	20231027	183200	149724390	1371	1371	1371	1371	0
83	20231027	183100	149724390	1371	1371	1371	1371	0
84	20231027	183000	149724390	1371	1371	1371	1371	0
85	20231027	182900	149724390	1371	1371	1371	1371	0
86	20231027	182800	149724390	1371	1371	1371	1371	0
87	20231027	182700	149724390	1371	1371	1371	1371	0
88	20231027	182600	149724390	1371	1371	1371	1371	0
89	20231027	182500	149724390	1371	1371	1371	1371	0
90	20231027	182400	149724390	1371	1371	1371	1371	0
91	20231027	182300	149724390	1371	1371	1371	1371	0
92	20231027	182200	149724390	1371	1371	1371	1371	1083
93	20231027	182100	149724390	1371	1371	1371	1371	0
94	20231027	182000	149724390	1371	1371	1371	1371	0
95	20231027	181900	149724390	1371	1371	1371	1371	0
96	20231027	181800	149724390	1371	1371	1371	1371	0
97	20231027	181700	149724390	1371	1371	1371	1371	0
98	20231027	181600	149724390	1371	1371	1371	1371	0
99	20231027	181500	149724390	1371	1371	1371	1371	0
100	20231027	181400	149724390	1371	1371	1371	1371	0
101	20231027	181300	149724390	1371	1371	1371	1371	0
102	20231027	181200	149724390	1371	1371	1371	1371	0
103	20231027	181100	149724390	1371	1371	1371	1371	0
104	20231027	181000	149724390	1371	1371	1371	1371	0
105	20231027	180900	149724390	1371	1371	1371	1371	0
106	20231027	180800	149724390	1371	1371	1371	1371	0
107	20231027	180700	149724390	1371	1371	1371	1371	0
108	20231027	180600	149724390	1371	1371	1371	1371	0
109	20231027	180500	149724390	1371	1371	1371	1371	0
110	20231027	180400	149724390	1371	1371	1371	1371	0
111	20231027	180300	149724390	1371	1371	1371	1371	0
112	20231027	180200	149724390	1371	1371	1371	1371	0
113	20231027	180100	149724390	1371	1371	1371	1371	0
114	20231027	180000	149724390	1371	1371	1371	1371	0
115	20231027	175900	149724390	1371	1371	1371	1371	0
116	20231027	175800	149724390	1371	1371	1371	1371	0
117	20231027	175700	149724390	1371	1371	1371	1371	0
118	20231027	175600	149724390	1371	1371	1371	1371	0
119	20231027	175500	149724390	1371	1371	1371	1371	0
120	20231027	175400	149724390	1371	1371	1371	1371	0
121	20231027	175300	149724390	1371	1371	1371	1371	0
122	20231027	175200	149724390	1371	1371	1371	1371	1083
123	20231027	175100	149724390	1371	1371	1371	1371	0
124	20231027	175000	149724390	1371	1371	1371	1371	0
125	20231027	174900	149724390	1371	1371	1371	1371	0
126	20231027	174800	149724390	1371	1371	1371	1371	0
127	20231027	174700	149724390	1371	1371	1371	1371	0
128	20231027	174600	149724390	1371	1371	1371	1371	0
129	20231027	174500	149724390	1371	1371	1371	1371	0
130	20231027	174400	149724390	1371	1371	1371	1371	0
131	20231027	174300	149724390	1371	1371	1371	1371	0
132	20231027	174200	149724390	1371	1371	1371	1371	0
133	20231027	174100	149724390	1371	1371	1371	1371	0
134	20231027	174000	149724390	1371	1371	1371	1371	0
135	20231027	173900	149724390	1371	1371	1371	1371	0
136	20231027	173800	149724390	1371	1371	1371	1371	0
137	20231027	173700	149724390	1371	1371	1371	1371	0
138	20231027	173600	149724390	1371	1371	1371	1371	0
139	20231027	173500	149724390	1371	1371	1371	1371	0
140	20231027	173400	149724390	1371	1371	1371	1371	0
141	20231027	173300	149724390	1371	1371	1371	1371	0
142	20231027	173200	149724390	1371	1371	1371	1371	0
143	20231027	173100	149724390	1371	1371	1371	1371	0
144	20231027	173000	149724390	1371	1371	1371	1371	0
145	20231027	172900	149724390	1371	1371	1371	1371	0
146	20231027	172800	149724390	1371	1371	1371	1371	0
147	20231027	172700	149724390	1371	1371	1371	1371	0
148	20231027	172600	149724390	1371	1371	1371	1371	0
149	20231027	172500	149724390	1371	1371	1371	1371	0
150	20231027	172400	149724390	1371	1371	1371	1371	0
151	20231027	172300	149724390	1371	1371	1371	1371	0
152	20231027	172200	149724390	1371	1371	1371	1371	1083
153	20231027	172100	149724390	1371	1371	1371	1371	0
154	20231027	172000	149724390	1371	1371	1371	1371	0
155	20231027	171900	149724390	1371	1371	1371	1371	0
156	20231027	171800	149724390	1371	1371	1371	1371	0
157	20231027	171700	149724390	1371	1371	1371	1371	0
158	20231027	171600	149724390	1371	1371	1371	1371	0
159	20231027	171500	149724390	1371	1371	1371	1371	0
160	20231027	171400	149724390	1371	1371	1371	1371	0
161	20231027	171300	149724390	1371	1371	1371	1371	0
162	20231027	171200	149724390	1371	1371	1371	1371	0
163	20231027	171100	149724390	1371	1371	1371	1371	0
164	20231027	171000	149724390	1371	1371	1371	1371	0
165	20231027	170900	149724390	1371	1371	1371	1371	0
166	20231027	170800	149724390	1371	1371	1371	1371	0
167	20231027	170700	149724390	1371	1371	1371	1371	0
168	20231027	170600	149724390	1371	1371	1371	1371	0
169	20231027	170500	149724390	1371	1371	1371	1371	0
170	20231027	170400	149724390	1371	1371	1371	1371	0
171	20231027	170300	149724390	1371	1371	1371	1371	0
172	20231027	170200	149724390	1371	1371	1371	1371	0
173	20231027	170100	149724390	1371	1371	1371	1371	0
174	20231027	170000	149724390	1371	1371	1371	1371	0
175	20231027	165900	149724390	1371	1371	1371	1371	0
176	20231027	165800	149724390	1371	1371	1371	1371	0
177	20231027	165700	149724390	1371	1371	1371	1371	0
178	20231027	165600	149724390	1371	1371	1371	1371	0
179	20231027	165500	149724390	1371	1371	1371	1371	0
180	20231027	165400	149724390	1371	1371	1371	1371	0
181	20231027	165300	149724390	1371	1371	1371	1371	0
182	20231027	165200	149724390	1371	1371	1371	1371	1083
183	20231027	165100	149724390	1371	1371	1371	1371	0
184	20231027	165000	149724390	1371	1371	1371	1371	0
185	20231027	164900	149724390	1371	1371	1371	1371	0
186	20231027	164800	149724390	1371	1371	1371	1371	0
187	20231027	164700	149724390	1371	1371	1371	1371	0
188	20231027	164600	149724390	1371	1371	1371	1371	0
189	20231027	164500	149724390	1371	1371	1371	1371	0
190	20231027	164400	149724390	1371	1371	1371	1371	0
191	20231027	164300	149724390	1371	1371	1371	1371	0
192	20231027	164200	149724390	1371	1371	1371	1371	0
193	20231027	164100	149724390	1371	1371	1371	1371	0
194	20231027	164000	149724390	1371	1371	1371	1371	0
195	20231027	163900	149724390	1371	1371	1371	1371	0
196	20231027	163800	149724390	1371	1371	1371	1371	0
197	20231027	163700	149724390	1371	1371	1371	1371	0
198	20231027	163600	149724390	1371	1371	1371	1371	0
199	20231027	163500	149724390	1371	1371	1371	1371	0
200	20231027	163400	149724390	1371	1371	1371	1371	0
201	20231027	163300	149724390	1371	1371	1371	1371	0
202	20231027	163200	149724390	1371	1371	1371	1371	0
203	20231027	163100	149724390	1371	1371	1371	1371	0
204	20231027	163000	149724390	1371	1371	1371	1371	0
205	20231027	162900	149724390	1371	1371	1371	1371	0
206	20231027	162800	149724390	1371	1371	1371	1371	0
207	20231027	162700	149724390	1371	1371	1371	1371	0
208	20231027	162600	149724390	1371	1371	1371	1371	0
209	20231027	162500	149724390	1371	1371	1371	1371	0
210	20231027	162400	149724390	1371	1371	1371	1371	0
211	20231027	162300	149724390	1371	1371	1371	1371	0
212	20231027	162200	149724390	1371	1371	1371	1371	1083
213	20231027	162100	149724390	1371	1371	1371	1371	0
214	20231027	162000	149724390	1371	1371	1371	1371	0
215	20231027	161900	149724390	1371	1371	1371	1371	0
216	20231027	161800	149724390	1371	1371	1371	1371	0
217	20231027	161700	149724390	1371	1371	1371	1371	0
218	20231027	161600	149724390	1371	1371	1371	1371	0
219	20231027	161500	149724390	1371	1371	1371	1371	0
220	20231027	161400	149724390	1371	1371	1371	1371	0
221	20231027	161300	149724390	1371	1371	1371	1371	0
222	20231027	161200	149724390	1371	1371	1371	1371	0
223	20231027	161100	149724390	1371	1371	1371	1371	0
224	20231027	161000	149724390	1371	1371	1371	1371	0
225	20231027	160900	149724390	1371	1371	1371	1371	0
226	20231027	160800	149724390	1371	1371	1371	1371	0
227	20231027	160700	149724390	1371	1371	1371	1371	0
228	20231027	160600	149724390	1371	1371	1371	1371	0
229	20231027	160500	149724390	1371	1371	1371	1371	0
230	20231027	160400	149724390	1371	1371	1371	1371	0
231	20231027	160300	149724390	1371	1371	1371	1371	0
232	20231027	160200	149724390	1371	1371	1371	1371	0
233	20231027	160100	149724390	1371	1371	1371	1371	0
234	20231027	160000	149724390	1371	1371	1371	1371	0
235	20231027	155900	149724390	1371	1371	1371	1371	0
236	20231027	155800	149724390	1371	1371	1371	1371	0
237	20231027	155700	149724390	1371	1371	1371	1371	0
238	20231027	155600	149724390	1371	1371	1371	1371	0
239	20231027	155500	149724390	1371	1371	1371	1371	0
240	20231027	155400	149724390	1371	1371	1371	1371	0
241	20231027	155300	149724390	1371	1371	1371	1371	0
242	20231027	155200	149724390	1371	1371	1371	1371	1083
243	20231027	155100	149724390	1371	1371	1371	1371	0
244	20231027	155000	149724390	1371	1371	1371	1371	0
245	20231027	154900	149724390	1371	1371	1371	1371	0
246	20231027	154800	149724390	1371	1371	1371	1371	0
247	20231027	154700	149724390	1371	1371	1371	1371	0
248	20231027	154600	149724390	1371	1371	1371	1371	0
249	20231027	154500	149724390	1371	1371	1371	1371	0
250	20231027	154400	149724390	1371	1371	1371	1371	0
251	20231027	154300	149724390	1371	1371	1371	1371	0
252	20231027	154200	149724390	1371	1371	1371	1371	0
253	20231027	154100	149724390	1371	1371	1371	1371	0
254	20231027	154000	149724390	1371	1371	1371	1371	0
255	20231027	153900	149724390	1371	1371	1371	1371	0
256	20231027	153800	149724390	1371	1371	1371	1371	0
257	20231027	153700	149724390	1371	1371	1371	1371	0
258	20231027	153600	149724390	1371	1371	1371	1371	0
259	20231027	153500	149724390	1371	1371	1371	1371	0
260	20231027	153400	149724390	1371	1371	1371	1371	0
261	20231027	153300	149724390	1371	1371	1371	1371	0
262	20231027	153200	149724390	1371	1371	1371	1371	0
263	20231027	153100	149724390	1371	1371	1371	1371	0
264	20231027	153000	149724390	1371	1371	1371	1371	1083
265	20231027	152900	148239597	1364	1364	1364	1364	0
266	20231027	152800	148239597	1364	1364	1364	1364	0
267	20231027	152700	148239597	1364	1364	1364	1364	0
268	20231027	152600	148239597	1364	1364	1364	1364	0
269	20231027	152500	148239597	1364	1364	1364	1364	0
270	20231027	152400	148239597	1364	1364	1364	1364	0
271	20231027	152300	148239597	1364	1364	1364	1364	0
272	20231027	152200	148239597	1364	1364	1364	1364	0
273	20231027	152100	148239597	1364	1364	1364	1364	0
274	20231027	152000	148239597	1364	1364	1364	1364	0
275	20231027	151900	148239597	1364	1364	1364	1364	23
276	20231027	151800	148208225	1364	1370	1370	1364	544
277	20231027	151700	147463209	1371	1371	1371	1371	500
278	20231027	151600	146777709	1371	1362	1372	1362	228
279	20231027	151500	146465282	1362	1362	1362	1362	4
280	20231027	151400	146459834	1362	1362	1362	1362	17
281	20231027	151300	146436680	1361	1361	1361	1361	160
282	20231027	151200	146218920	1362	1362	1362	1362	19
283	20231027	151100	146193042	1371	1371	1371	1371	0
284	20231027	151000	146193042	1371	1371	1371	1371	0
285	20231027	150900	146193042	1371	1371	1371	1371	0
286	20231027	150800	146193042	1371	1371	1371	1371	0
287	20231027	150700	146193042	1371	1371	1371	1371	0
288	20231027	150600	146193042	1371	1371	1371	1371	0
289	20231027	150500	146193042	1371	1371	1371	1371	0
290	20231027	150400	146193042	1371	1371	1371	1371	0
291	20231027	150300	146193042	1371	1371	1371	1371	0
292	20231027	150200	146193042	1371	1371	1371	1371	0
293	20231027	150100	146193042	1371	1371	1371	1371	4
294	20231027	150000	146187558	1361	1361	1361	1361	16
295	20231027	145900	146165782	1361	1361	1361	1361	0
296	20231027	145800	146165782	1361	1359	1361	1359	100
297	20231027	145700	146029878	1360	1360	1360	1360	240
298	20231027	145600	145703478	1361	1361	1361	1361	32
299	20231027	145500	145659926	1361	1361	1361	1361	0
300	20231027	145400	145659926	1361	1361	1361	1361	3
301	20231027	145300	145655843	1361	1361	1361	1361	0
302	20231027	145200	145655843	1361	1361	1361	1361	0
303	20231027	145100	145655843	1361	1361	1361	1361	0
304	20231027	145000	145655843	1361	1360	1361	1360	100
305	20231027	144900	145519808	1360	1362	1362	1360	358
306	20231027	144800	145032454	1363	1363	1363	1363	0
307	20231027	144700	145032454	1363	1363	1363	1363	0
308	20231027	144600	145032454	1363	1363	1363	1363	0
309	20231027	144500	145032454	1363	1365	1365	1363	162
310	20231027	144400	144811550	1365	1366	1366	1365	1002
311	20231027	144300	143443809	1374	1374	1374	1374	0
312	20231027	144200	143443809	1374	1374	1374	1374	31
313	20231027	144100	143401215	1376	1376	1376	1376	0
314	20231027	144000	143401215	1376	1376	1376	1376	0
315	20231027	143900	143401215	1376	1367	1376	1367	41
316	20231027	143800	143345057	1368	1368	1368	1368	0
317	20231027	143700	143345057	1368	1365	1368	1365	24
318	20231027	143600	143312291	1365	1365	1365	1365	0
319	20231027	143500	143312291	1365	1365	1365	1365	0
320	20231027	143400	143312291	1365	1365	1365	1365	0
321	20231027	143300	143312291	1365	1365	1365	1365	0
322	20231027	143200	143312291	1365	1365	1365	1365	0
323	20231027	143100	143312291	1365	1365	1365	1365	0
324	20231027	143000	143312291	1365	1365	1365	1365	11
325	20231027	142900	143297276	1365	1365	1365	1365	0
326	20231027	142800	143297276	1365	1365	1365	1365	0
327	20231027	142700	143297276	1365	1365	1365	1365	88
328	20231027	142600	143177156	1366	1366	1366	1366	0
329	20231027	142500	143177156	1366	1366	1366	1366	0
330	20231027	142400	143177156	1366	1366	1366	1366	89
331	20231027	142300	143055582	1366	1366	1366	1366	0
332	20231027	142200	143055582	1366	1366	1366	1366	1
333	20231027	142100	143054216	1365	1365	1365	1365	3
334	20231027	142000	143050121	1365	1365	1365	1365	410
335	20231027	141900	142490471	1365	1365	1365	1365	0
336	20231027	141800	142490471	1365	1365	1365	1365	0
337	20231027	141700	142490471	1365	1365	1365	1365	0
338	20231027	141600	142490471	1365	1365	1365	1365	500
339	20231027	141500	141807971	1365	1365	1365	1365	0
340	20231027	141400	141807971	1365	1365	1365	1365	0
341	20231027	141300	141807971	1365	1365	1365	1365	84
342	20231027	141200	141693311	1377	1377	1377	1377	0
343	20231027	141100	141693311	1377	1377	1377	1377	0
344	20231027	141000	141693311	1377	1377	1377	1377	0
345	20231027	140900	141693311	1377	1377	1377	1377	0
346	20231027	140800	141693311	1377	1377	1377	1377	0
347	20231027	140700	141693311	1377	1377	1377	1377	0
348	20231027	140600	141693311	1377	1377	1377	1377	50
349	20231027	140500	141624461	1380	1380	1380	1380	0
350	20231027	140400	141624461	1380	1380	1380	1380	0
351	20231027	140300	141624461	1380	1374	1380	1374	12
352	20231027	140200	141607967	1374	1374	1374	1374	0
353	20231027	140100	141607967	1374	1374	1374	1374	0
354	20231027	140000	141607967	1374	1374	1374	1374	0
355	20231027	135900	141607967	1374	1374	1374	1374	5
356	20231027	135800	141601097	1380	1380	1380	1380	0
357	20231027	135700	141601097	1380	1380	1380	1380	0
358	20231027	135600	141601097	1380	1380	1380	1380	0
359	20231027	135500	141601097	1380	1375	1380	1375	41
360	20231027	135400	141544717	1374	1374	1374	1374	0
361	20231027	135300	141544717	1374	1374	1374	1374	0
362	20231027	135200	141544717	1374	1374	1374	1374	0
363	20231027	135100	141544717	1374	1374	1374	1374	0
364	20231027	135000	141544717	1374	1374	1374	1374	0
365	20231027	134900	141544717	1374	1374	1374	1374	0
366	20231027	134800	141544717	1374	1374	1374	1374	0
367	20231027	134700	141544717	1374	1374	1374	1374	0
368	20231027	134600	141544717	1374	1374	1374	1374	2
369	20231027	134500	141541969	1376	1376	1376	1376	1
370	20231027	134400	141540593	1380	1380	1380	1380	0
371	20231027	134300	141540593	1380	1370	1380	1370	106
372	20231027	134200	141395358	1370	1370	1370	1370	0
373	20231027	134100	141395358	1370	1370	1370	1370	11
374	20231027	134000	141380288	1370	1370	1370	1370	0
375	20231027	133900	141380288	1370	1370	1370	1370	0
376	20231027	133800	141380288	1370	1370	1370	1370	0
377	20231027	133700	141380288	1370	1370	1370	1370	0
378	20231027	133600	141380288	1370	1370	1370	1370	0
379	20231027	133500	141380288	1370	1370	1370	1370	0
380	20231027	133400	141380288	1370	1370	1370	1370	0
381	20231027	133300	141380288	1370	1370	1370	1370	0
382	20231027	133200	141380288	1370	1360	1370	1360	1000
383	20231027	133100	140020108	1360	1360	1360	1360	0
384	20231027	133000	140020108	1360	1360	1360	1360	1
385	20231027	132900	140018748	1357	1357	1357	1357	0
386	20231027	132800	140018748	1357	1357	1357	1357	0
387	20231027	132700	140018748	1357	1357	1357	1357	0
388	20231027	132600	140018748	1357	1357	1357	1357	0
389	20231027	132500	140018748	1357	1356	1357	1354	341
390	20231027	132400	139556113	1357	1357	1357	1357	0
391	20231027	132300	139556113	1357	1357	1357	1357	695
392	20231027	132200	138612998	1358	1358	1358	1358	0
393	20231027	132100	138612998	1358	1358	1358	1358	0
394	20231027	132000	138612998	1358	1360	1360	1358	4501
395	20231027	131900	132492098	1360	1360	1360	1360	111
396	20231027	131800	132341138	1360	1360	1360	1360	0
397	20231027	131700	132341138	1360	1360	1360	1360	2200
398	20231027	131600	129349138	1360	1360	1360	1360	248
399	20231027	131500	129011858	1360	1360	1360	1360	0
400	20231027	131400	129011858	1360	1360	1360	1360	0
401	20231027	131300	129011858	1360	1360	1360	1360	0
402	20231027	131200	129011858	1360	1360	1360	1360	0
403	20231027	131100	129011858	1360	1360	1360	1360	0
404	20231027	131000	129011858	1360	1360	1360	1360	0
405	20231027	130900	129011858	1360	1360	1360	1360	0
406	20231027	130800	129011858	1360	1360	1360	1360	0
407	20231027	130700	129011858	1360	1360	1360	1360	0
408	20231027	130600	129011858	1360	1360	1360	1360	281
409	20231027	130500	128629698	1360	1361	1361	1360	924
410	20231027	130400	127372853	1361	1361	1361	1361	2000
411	20231027	130300	124650853	1361	1368	1368	1361	3
412	20231027	130200	124646763	1362	1362	1362	1362	0
413	20231027	130100	124646763	1362	1362	1362	1362	0
414	20231027	130000	124646763	1362	1362	1362	1362	0
415	20231027	125900	124646763	1362	1362	1362	1362	151
416	20231027	125800	124441101	1365	1365	1365	1365	0
417	20231027	125700	124441101	1365	1365	1365	1365	100
418	20231027	125600	124304601	1370	1370	1370	1370	0
419	20231027	125500	124304601	1370	1370	1370	1370	0
420	20231027	125400	124304601	1370	1370	1370	1370	0
421	20231027	125300	124304601	1370	1370	1370	1370	0
422	20231027	125200	124304601	1370	1370	1370	1370	0
423	20231027	125100	124304601	1370	1370	1370	1370	0
424	20231027	125000	124304601	1370	1374	1374	1370	4458
425	20231027	124900	118196279	1375	1375	1375	1375	0
426	20231027	124800	118196279	1375	1375	1375	1375	474
427	20231027	124700	117544529	1376	1376	1376	1376	0
428	20231027	124600	117544529	1376	1376	1376	1376	0
429	20231027	124500	117544529	1376	1376	1376	1376	0
430	20231027	124400	117544529	1376	1376	1376	1376	0
431	20231027	124300	117544529	1376	1376	1376	1376	0
432	20231027	124200	117544529	1376	1376	1376	1376	2001
433	20231027	124100	114791153	1376	1376	1376	1376	44
434	20231027	124000	114730609	1376	1376	1376	1376	0
435	20231027	123900	114730609	1376	1376	1376	1376	0
436	20231027	123800	114730609	1376	1376	1376	1376	0
437	20231027	123700	114730609	1376	1376	1376	1376	0
438	20231027	123600	114730609	1376	1376	1376	1376	0
439	20231027	123500	114730609	1376	1376	1376	1376	0
440	20231027	123400	114730609	1376	1376	1376	1376	0
441	20231027	123300	114730609	1376	1376	1376	1376	0
442	20231027	123200	114730609	1376	1376	1376	1376	1
443	20231027	123100	114729233	1376	1376	1376	1376	0
444	20231027	123000	114729233	1376	1376	1376	1376	0
445	20231027	122900	114729233	1376	1376	1376	1376	0
446	20231027	122800	114729233	1376	1376	1376	1376	6
447	20231027	122700	114720977	1376	1376	1376	1376	0
448	20231027	122600	114720977	1376	1376	1376	1376	15
449	20231027	122500	114700337	1376	1376	1376	1376	0
450	20231027	122400	114700337	1376	1376	1376	1376	8
451	20231027	122300	114689329	1376	1376	1376	1376	90
452	20231027	122200	114565489	1376	1376	1376	1376	0
453	20231027	122100	114565489	1376	1376	1376	1376	2
454	20231027	122000	114562737	1376	1376	1376	1376	100
455	20231027	121900	114425137	1382	1382	1382	1382	0
456	20231027	121800	114425137	1382	1382	1382	1382	0
457	20231027	121700	114425137	1382	1382	1382	1382	0
458	20231027	121600	114425137	1382	1382	1382	1382	0
459	20231027	121500	114425137	1382	1382	1382	1382	0
460	20231027	121400	114425137	1382	1382	1382	1382	0
461	20231027	121300	114425137	1382	1382	1382	1382	500
462	20231027	121200	113734137	1384	1384	1384	1384	0
463	20231027	121100	113734137	1384	1384	1384	1384	0
464	20231027	121000	113734137	1384	1384	1384	1384	47
465	20231027	120900	113669089	1384	1384	1384	1384	123
466	20231027	120800	113498857	1387	1387	1387	1387	299
467	20231027	120700	113084144	1385	1385	1385	1385	0
468	20231027	120600	113084144	1385	1385	1385	1385	0
469	20231027	120500	113084144	1385	1385	1385	1385	306
470	20231027	120400	112660334	1385	1385	1385	1385	0
471	20231027	120300	112660334	1385	1385	1385	1385	0
472	20231027	120200	112660334	1385	1385	1385	1385	0
473	20231027	120100	112660334	1385	1385	1385	1385	1010
474	20231027	120000	111261484	1385	1385	1385	1385	0
475	20231027	115900	111261484	1385	1385	1385	1385	0
476	20231027	115800	111261484	1385	1385	1385	1385	0
477	20231027	115700	111261484	1385	1385	1385	1385	0
478	20231027	115600	111261484	1385	1385	1385	1385	0
479	20231027	115500	111261484	1385	1385	1385	1385	50
480	20231027	115400	111192234	1388	1388	1388	1388	0
481	20231027	115300	111192234	1388	1385	1388	1385	45
482	20231027	115200	111129906	1388	1388	1388	1388	1
483	20231027	115100	111128518	1385	1385	1385	1385	0
484	20231027	115000	111128518	1385	1385	1385	1385	0
485	20231027	114900	111128518	1385	1386	1386	1385	5000
486	20231027	114800	104203473	1388	1388	1388	1388	0
487	20231027	114700	104203473	1388	1388	1388	1388	0
488	20231027	114600	104203473	1388	1388	1388	1388	0
489	20231027	114500	104203473	1388	1388	1388	1388	0
490	20231027	114400	104203473	1388	1388	1388	1388	0
491	20231027	114300	104203473	1388	1388	1388	1388	1
492	20231027	114200	104202085	1385	1385	1385	1385	2885
493	20231027	114100	100206360	1385	1385	1385	1385	223
494	20231027	114000	99897505	1385	1385	1385	1385	0
495	20231027	113900	99897505	1385	1385	1385	1385	1
496	20231027	113800	99896120	1384	1384	1384	1384	363
497	20231027	113700	99393728	1384	1384	1384	1384	0
498	20231027	113600	99393728	1384	1384	1384	1384	0
499	20231027	113500	99393728	1384	1384	1384	1384	0
500	20231027	113400	99393728	1384	1383	1384	1383	80
501	20231027	113300	99283086	1383	1383	1383	1383	500
502	20231027	113200	98591586	1383	1383	1383	1383	0
503	20231027	113100	98591586	1383	1381	1383	1381	1101
504	20231027	113000	97071055	1381	1381	1381	1381	0
505	20231027	112900	97071055	1381	1381	1381	1381	2
506	20231027	112800	97068293	1382	1382	1382	1382	5
507	20231027	112700	97061383	1383	1379	1383	1379	979
508	20231027	112600	95707703	1379	1375	1379	1375	26
509	20231027	112500	95671949	1379	1379	1379	1379	0
510	20231027	112400	95671949	1379	1379	1379	1379	0
511	20231027	112300	95671949	1379	1379	1379	1379	0
512	20231027	112200	95671949	1379	1379	1379	1379	0
513	20231027	112100	95671949	1379	1379	1379	1379	0
514	20231027	112000	95671949	1379	1379	1379	1379	0
515	20231027	111900	95671949	1379	1375	1379	1375	1002
516	20231027	111800	94294195	1383	1383	1383	1383	0
517	20231027	111700	94294195	1383	1383	1383	1383	6
518	20231027	111600	94285897	1371	1371	1371	1371	0
519	20231027	111500	94285897	1371	1371	1371	1371	0
520	20231027	111400	94285897	1371	1371	1371	1371	0
521	20231027	111300	94285897	1371	1371	1371	1371	0
522	20231027	111200	94285897	1371	1371	1371	1371	0
523	20231027	111100	94285897	1371	1371	1371	1371	0
524	20231027	111000	94285897	1371	1371	1371	1371	0
525	20231027	110900	94285897	1371	1371	1371	1371	0
526	20231027	110800	94285897	1371	1371	1371	1371	0
527	20231027	110700	94285897	1371	1374	1374	1371	100
528	20231027	110600	94148647	1375	1375	1375	1375	5
529	20231027	110500	94141772	1374	1374	1374	1374	0
530	20231027	110400	94141772	1374	1374	1374	1374	0
531	20231027	110300	94141772	1374	1374	1374	1374	0
532	20231027	110200	94141772	1374	1378	1378	1374	8307
533	20231027	110100	82721305	1378	1378	1378	1378	2
534	20231027	110000	82718549	1378	1385	1385	1378	2
535	20231027	105900	82715786	1378	1378	1378	1378	0
536	20231027	105800	82715786	1378	1381	1381	1378	576
537	20231027	105700	81921923	1382	1382	1382	1382	26
538	20231027	105600	81885991	1383	1387	1387	1383	1104
539	20231027	105500	80355131	1387	1387	1387	1387	164
540	20231027	105400	80127663	1387	1387	1387	1387	736
541	20231027	105300	79106831	1386	1383	1386	1383	5796
542	20231027	105200	71086837	1382	1382	1382	1382	0
543	20231027	105100	71086837	1382	1382	1382	1382	0
544	20231027	105000	71086837	1382	1382	1382	1382	12
545	20231027	104900	71070253	1383	1383	1383	1383	2
546	20231027	104800	71067487	1383	1383	1383	1383	110
547	20231027	104700	70915357	1383	1383	1383	1383	0
548	20231027	104600	70915357	1383	1383	1383	1383	0
549	20231027	104500	70915357	1383	1383	1383	1383	0
550	20231027	104400	70915357	1383	1383	1383	1383	1
551	20231027	104300	70913974	1380	1380	1380	1380	10
552	20231027	104200	70900174	1380	1380	1380	1380	0
553	20231027	104100	70900174	1380	1380	1380	1380	0
554	20231027	104000	70900174	1380	1380	1380	1380	0
555	20231027	103900	70900174	1380	1380	1380	1380	16
556	20231027	103800	70878094	1378	1378	1378	1378	1
557	20231027	103700	70876716	1378	1378	1378	1378	158
558	20231027	103600	70658992	1378	1380	1380	1377	4115
559	20231027	103500	64986500	1380	1381	1384	1380	1667
560	20231027	103400	62685331	1377	1377	1377	1377	0
561	20231027	103300	62685331	1377	1377	1377	1377	0
562	20231027	103200	62685331	1377	1377	1377	1377	0
563	20231027	103100	62685331	1377	1377	1377	1377	233
564	20231027	103000	62364490	1378	1379	1384	1378	844
565	20231027	102900	61201430	1379	1379	1379	1379	0
566	20231027	102800	61201430	1379	1379	1379	1379	182
567	20231027	102700	60950452	1386	1386	1386	1386	0
568	20231027	102600	60950452	1386	1386	1386	1386	100
569	20231027	102500	60811852	1386	1386	1386	1386	0
570	20231027	102400	60811852	1386	1386	1386	1386	1
571	20231027	102300	60810466	1379	1379	1379	1379	140
572	20231027	102200	60617406	1379	1379	1379	1379	860
573	20231027	102100	59431466	1388	1388	1388	1385	972
574	20231027	102000	58085240	1386	1385	1386	1385	525
575	20231027	101900	57357610	1385	1384	1385	1384	998
576	20231027	101800	55975663	1380	1380	1380	1380	303
577	20231027	101700	55557523	1380	1380	1380	1380	0
578	20231027	101600	55557523	1380	1380	1380	1380	300
579	20231027	101500	55143523	1380	1380	1380	1380	0
580	20231027	101400	55143523	1380	1370	1380	1370	2
581	20231027	101300	55140773	1380	1380	1380	1380	0
582	20231027	101200	55140773	1380	1380	1380	1380	1
583	20231027	101100	55139393	1370	1370	1370	1370	0
584	20231027	101000	55139393	1370	1370	1370	1370	0
585	20231027	100900	55139393	1370	1372	1375	1367	374
586	20231027	100800	54625664	1372	1372	1372	1372	1512
587	20231027	100700	52551200	1373	1373	1373	1373	2
588	20231027	100600	52548454	1373	1359	1373	1359	3854
589	20231027	100500	47261766	1347	1347	1347	1347	0
590	20231027	100400	47261766	1347	1347	1347	1347	0
591	20231027	100300	47261766	1347	1347	1347	1347	0
592	20231027	100200	47261766	1347	1347	1347	1347	0
593	20231027	100100	47261766	1347	1347	1347	1347	0
594	20231027	100000	47261766	1347	1347	1347	1347	2
595	20231027	095900	47259072	1347	1347	1347	1347	1
596	20231027	095800	47257725	1360	1360	1360	1360	9
597	20231027	095700	47245485	1346	1349	1349	1346	220
598	20231027	095600	46948964	1348	1348	1348	1348	0
599	20231027	095500	46948964	1348	1348	1348	1348	0
600	20231027	095400	46948964	1348	1348	1348	1348	0
601	20231027	095300	46948964	1348	1348	1348	1348	1
602	20231027	095200	46947616	1350	1350	1350	1350	0
603	20231027	095100	46947616	1350	1350	1350	1350	0
604	20231027	095000	46947616	1350	1350	1350	1350	0
605	20231027	094900	46947616	1350	1350	1350	1350	0
606	20231027	094800	46947616	1350	1350	1350	1350	0
607	20231027	094700	46947616	1350	1350	1350	1350	0
608	20231027	094600	46947616	1350	1350	1350	1350	0
609	20231027	094500	46947616	1350	1350	1350	1350	0
610	20231027	094400	46947616	1350	1350	1350	1350	0
611	20231027	094300	46947616	1350	1350	1350	1342	250
612	20231027	094200	46611716	1342	1342	1342	1342	2717
613	20231027	094100	42965502	1341	1341	1341	1341	0
614	20231027	094000	42965502	1341	1346	1346	1341	646
615	20231027	093900	42098994	1351	1354	1354	1349	1351
616	20231027	093800	40275437	1351	1356	1356	1351	972
617	20231027	093700	38959800	1361	1361	1361	1361	0
618	20231027	093600	38959800	1361	1361	1361	1361	236
619	20231027	093500	38638604	1361	1362	1362	1361	7
620	20231027	093400	38629075	1355	1356	1356	1355	800
621	20231027	093300	37545032	1362	1362	1362	1362	3
622	20231027	093200	37540946	1361	1361	1361	1361	0
623	20231027	093100	37540946	1361	1361	1361	1361	200
624	20231027	093000	37268746	1361	1361	1361	1361	149
625	20231027	092900	37065957	1361	1361	1361	1361	2
626	20231027	092800	37063235	1358	1360	1360	1358	9762
627	20231027	092700	23793419	1360	1363	1363	1360	4978
628	20231027	092600	17018048	1369	1369	1369	1369	0
629	20231027	092500	17018048	1369	1369	1369	1369	1
630	20231027	092400	17016679	1362	1362	1362	1362	0
631	20231027	092300	17016679	1362	1370	1370	1362	444
632	20231027	092200	16411063	1370	1370	1370	1370	0
633	20231027	092100	16411063	1370	1370	1370	1370	10
634	20231027	092000	16397363	1370	1370	1370	1370	0
635	20231027	091900	16397363	1370	1372	1372	1370	223
636	20231027	091800	16091607	1372	1372	1372	1372	360
637	20231027	091700	15597687	1372	1369	1372	1369	4900
638	20231027	091600	8883087	1369	1369	1369	1369	200
639	20231027	091500	8609287	1371	1371	1371	1371	0
640	20231027	091400	8609287	1371	1371	1371	1371	0
641	20231027	091300	8609287	1371	1371	1371	1371	0
642	20231027	091200	8609287	1371	1361	1371	1361	70
643	20231027	091100	8513658	1361	1361	1361	1361	0
644	20231027	091000	8513658	1361	1361	1361	1361	6
645	20231027	090900	8505492	1371	1371	1371	1371	16
646	20231027	090800	8483556	1371	1371	1371	1371	0
647	20231027	090700	8483556	1371	1372	1372	1371	362
648	20231027	090600	7986897	1373	1372	1373	1372	915
649	20231027	090500	6731012	1370	1370	1370	1370	0
650	20231027	090400	6731012	1370	1370	1370	1370	0
651	20231027	090300	6731012	1370	1359	1372	1358	1101
652	20231027	090200	5221437	1361	1361	1361	1361	413
653	20231027	090100	4659344	1367	1366	1367	1365	1927
654	20231027	090000	2028024	1374	1374	1374	1374	1476