KissMeData/307280/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204300	194538401	1683	1683	1683	1683	86
3	20231010	204200	194538401	1683	1683	1683	1683	0
4	20231010	204100	194538401	1683	1683	1683	1683	0
5	20231010	204000	194538401	1683	1683	1683	1683	0
6	20231010	203900	194538401	1683	1683	1683	1683	0
7	20231010	203800	194538401	1683	1683	1683	1683	0
8	20231010	203700	194538401	1683	1683	1683	1683	0
9	20231010	203600	194538401	1683	1683	1683	1683	0
10	20231010	203500	194538401	1683	1683	1683	1683	0
11	20231010	203400	194538401	1683	1683	1683	1683	0
12	20231010	203300	194538401	1683	1683	1683	1683	0
13	20231010	203200	194538401	1683	1683	1683	1683	0
14	20231010	203100	194538401	1683	1683	1683	1683	0
15	20231010	203000	194538401	1683	1683	1683	1683	0
16	20231010	202900	194538401	1683	1683	1683	1683	0
17	20231010	202800	194538401	1683	1683	1683	1683	0
18	20231010	202700	194538401	1683	1683	1683	1683	0
19	20231010	202600	194538401	1683	1683	1683	1683	0
20	20231010	202500	194538401	1683	1683	1683	1683	0
21	20231010	202400	194538401	1683	1683	1683	1683	0
22	20231010	202300	194538401	1683	1683	1683	1683	0
23	20231010	202200	194538401	1683	1683	1683	1683	0
24	20231010	202100	194538401	1683	1683	1683	1683	0
25	20231010	202000	194538401	1683	1683	1683	1683	0
26	20231010	201900	194538401	1683	1683	1683	1683	0
27	20231010	201800	194538401	1683	1683	1683	1683	0
28	20231010	201700	194538401	1683	1683	1683	1683	0
29	20231010	201600	194538401	1683	1683	1683	1683	0
30	20231010	201500	194538401	1683	1683	1683	1683	0
31	20231010	201400	194538401	1683	1683	1683	1683	0
32	20231010	201300	194538401	1683	1683	1683	1683	86
33	20231010	201200	194538401	1683	1683	1683	1683	0
34	20231010	201100	194538401	1683	1683	1683	1683	0
35	20231010	201000	194538401	1683	1683	1683	1683	0
36	20231010	200900	194538401	1683	1683	1683	1683	0
37	20231010	200800	194538401	1683	1683	1683	1683	0
38	20231010	200700	194538401	1683	1683	1683	1683	0
39	20231010	200600	194538401	1683	1683	1683	1683	0
40	20231010	200500	194538401	1683	1683	1683	1683	0
41	20231010	200400	194538401	1683	1683	1683	1683	0
42	20231010	200300	194538401	1683	1683	1683	1683	0
43	20231010	200200	194538401	1683	1683	1683	1683	0
44	20231010	200100	194538401	1683	1683	1683	1683	0
45	20231010	200000	194538401	1683	1683	1683	1683	0
46	20231010	195900	194538401	1683	1683	1683	1683	0
47	20231010	195800	194538401	1683	1683	1683	1683	0
48	20231010	195700	194538401	1683	1683	1683	1683	0
49	20231010	195600	194538401	1683	1683	1683	1683	0
50	20231010	195500	194538401	1683	1683	1683	1683	0
51	20231010	195400	194538401	1683	1683	1683	1683	0
52	20231010	195300	194538401	1683	1683	1683	1683	0
53	20231010	195200	194538401	1683	1683	1683	1683	0
54	20231010	195100	194538401	1683	1683	1683	1683	0
55	20231010	195000	194538401	1683	1683	1683	1683	0
56	20231010	194900	194538401	1683	1683	1683	1683	0
57	20231010	194800	194538401	1683	1683	1683	1683	0
58	20231010	194700	194538401	1683	1683	1683	1683	0
59	20231010	194600	194538401	1683	1683	1683	1683	0
60	20231010	194500	194538401	1683	1683	1683	1683	0
61	20231010	194400	194538401	1683	1683	1683	1683	0
62	20231010	194300	194538401	1683	1683	1683	1683	86
63	20231010	194200	194538401	1683	1683	1683	1683	0
64	20231010	194100	194538401	1683	1683	1683	1683	0
65	20231010	194000	194538401	1683	1683	1683	1683	0
66	20231010	193900	194538401	1683	1683	1683	1683	0
67	20231010	193800	194538401	1683	1683	1683	1683	0
68	20231010	193700	194538401	1683	1683	1683	1683	0
69	20231010	193600	194538401	1683	1683	1683	1683	0
70	20231010	193500	194538401	1683	1683	1683	1683	0
71	20231010	193400	194538401	1683	1683	1683	1683	0
72	20231010	193300	194538401	1683	1683	1683	1683	0
73	20231010	193200	194538401	1683	1683	1683	1683	0
74	20231010	193100	194538401	1683	1683	1683	1683	0
75	20231010	193000	194538401	1683	1683	1683	1683	0
76	20231010	192900	194538401	1683	1683	1683	1683	0
77	20231010	192800	194538401	1683	1683	1683	1683	0
78	20231010	192700	194538401	1683	1683	1683	1683	0
79	20231010	192600	194538401	1683	1683	1683	1683	0
80	20231010	192500	194538401	1683	1683	1683	1683	0
81	20231010	192400	194538401	1683	1683	1683	1683	0
82	20231010	192300	194538401	1683	1683	1683	1683	0
83	20231010	192200	194538401	1683	1683	1683	1683	0
84	20231010	192100	194538401	1683	1683	1683	1683	0
85	20231010	192000	194538401	1683	1683	1683	1683	0
86	20231010	191900	194538401	1683	1683	1683	1683	0
87	20231010	191800	194538401	1683	1683	1683	1683	0
88	20231010	191700	194538401	1683	1683	1683	1683	0
89	20231010	191600	194538401	1683	1683	1683	1683	0
90	20231010	191500	194538401	1683	1683	1683	1683	0
91	20231010	191400	194538401	1683	1683	1683	1683	0
92	20231010	191300	194538401	1683	1683	1683	1683	86
93	20231010	191200	194538401	1683	1683	1683	1683	0
94	20231010	191100	194538401	1683	1683	1683	1683	0
95	20231010	191000	194538401	1683	1683	1683	1683	0
96	20231010	190900	194538401	1683	1683	1683	1683	0
97	20231010	190800	194538401	1683	1683	1683	1683	0
98	20231010	190700	194538401	1683	1683	1683	1683	0
99	20231010	190600	194538401	1683	1683	1683	1683	0
100	20231010	190500	194538401	1683	1683	1683	1683	0
101	20231010	190400	194538401	1683	1683	1683	1683	0
102	20231010	190300	194538401	1683	1683	1683	1683	0
103	20231010	190200	194538401	1683	1683	1683	1683	0
104	20231010	190100	194538401	1683	1683	1683	1683	0
105	20231010	190000	194538401	1683	1683	1683	1683	0
106	20231010	185900	194538401	1683	1683	1683	1683	0
107	20231010	185800	194538401	1683	1683	1683	1683	0
108	20231010	185700	194538401	1683	1683	1683	1683	0
109	20231010	185600	194538401	1683	1683	1683	1683	0
110	20231010	185500	194538401	1683	1683	1683	1683	0
111	20231010	185400	194538401	1683	1683	1683	1683	0
112	20231010	185300	194538401	1683	1683	1683	1683	0
113	20231010	185200	194538401	1683	1683	1683	1683	0
114	20231010	185100	194538401	1683	1683	1683	1683	0
115	20231010	185000	194538401	1683	1683	1683	1683	0
116	20231010	184900	194538401	1683	1683	1683	1683	0
117	20231010	184800	194538401	1683	1683	1683	1683	0
118	20231010	184700	194538401	1683	1683	1683	1683	0
119	20231010	184600	194538401	1683	1683	1683	1683	0
120	20231010	184500	194538401	1683	1683	1683	1683	0
121	20231010	184400	194538401	1683	1683	1683	1683	0
122	20231010	184300	194538401	1683	1683	1683	1683	86
123	20231010	184200	194538401	1683	1683	1683	1683	0
124	20231010	184100	194538401	1683	1683	1683	1683	0
125	20231010	184000	194538401	1683	1683	1683	1683	0
126	20231010	183900	194538401	1683	1683	1683	1683	0
127	20231010	183800	194538401	1683	1683	1683	1683	0
128	20231010	183700	194538401	1683	1683	1683	1683	0
129	20231010	183600	194538401	1683	1683	1683	1683	0
130	20231010	183500	194538401	1683	1683	1683	1683	0
131	20231010	183400	194538401	1683	1683	1683	1683	0
132	20231010	183300	194538401	1683	1683	1683	1683	0
133	20231010	183200	194538401	1683	1683	1683	1683	0
134	20231010	183100	194538401	1683	1683	1683	1683	0
135	20231010	183000	194538401	1683	1683	1683	1683	0
136	20231010	182900	194538401	1683	1683	1683	1683	0
137	20231010	182800	194538401	1683	1683	1683	1683	0
138	20231010	182700	194538401	1683	1683	1683	1683	0
139	20231010	182600	194538401	1683	1683	1683	1683	0
140	20231010	182500	194538401	1683	1683	1683	1683	0
141	20231010	182400	194538401	1683	1683	1683	1683	0
142	20231010	182300	194538401	1683	1683	1683	1683	0
143	20231010	182200	194538401	1683	1683	1683	1683	0
144	20231010	182100	194538401	1683	1683	1683	1683	0
145	20231010	182000	194538401	1683	1683	1683	1683	0
146	20231010	181900	194538401	1683	1683	1683	1683	0
147	20231010	181800	194538401	1683	1683	1683	1683	0
148	20231010	181700	194538401	1683	1683	1683	1683	0
149	20231010	181600	194538401	1683	1683	1683	1683	0
150	20231010	181500	194538401	1683	1683	1683	1683	0
151	20231010	181400	194538401	1683	1683	1683	1683	0
152	20231010	181300	194538401	1683	1683	1683	1683	86
153	20231010	181200	194538401	1683	1683	1683	1683	0
154	20231010	181100	194538401	1683	1683	1683	1683	0
155	20231010	181000	194538401	1683	1683	1683	1683	0
156	20231010	180900	194538401	1683	1683	1683	1683	0
157	20231010	180800	194538401	1683	1683	1683	1683	0
158	20231010	180700	194538401	1683	1683	1683	1683	0
159	20231010	180600	194538401	1683	1683	1683	1683	0
160	20231010	180500	194538401	1683	1683	1683	1683	0
161	20231010	180400	194538401	1683	1683	1683	1683	0
162	20231010	180300	194538401	1683	1683	1683	1683	0
163	20231010	180200	194538401	1683	1683	1683	1683	0
164	20231010	180100	194538401	1683	1683	1683	1683	0
165	20231010	180000	194538401	1683	1683	1683	1683	0
166	20231010	175900	194538401	1683	1683	1683	1683	0
167	20231010	175800	194538401	1683	1683	1683	1683	0
168	20231010	175700	194538401	1683	1683	1683	1683	0
169	20231010	175600	194538401	1683	1683	1683	1683	0
170	20231010	175500	194538401	1683	1683	1683	1683	0
171	20231010	175400	194538401	1683	1683	1683	1683	0
172	20231010	175300	194538401	1683	1683	1683	1683	0
173	20231010	175200	194538401	1683	1683	1683	1683	0
174	20231010	175100	194538401	1683	1683	1683	1683	0
175	20231010	175000	194538401	1683	1683	1683	1683	0
176	20231010	174900	194538401	1683	1683	1683	1683	0
177	20231010	174800	194538401	1683	1683	1683	1683	0
178	20231010	174700	194538401	1683	1683	1683	1683	0
179	20231010	174600	194538401	1683	1683	1683	1683	0
180	20231010	174500	194538401	1683	1683	1683	1683	0
181	20231010	174400	194538401	1683	1683	1683	1683	0
182	20231010	174300	194538401	1683	1683	1683	1683	86
183	20231010	174200	194538401	1683	1683	1683	1683	0
184	20231010	174100	194538401	1683	1683	1683	1683	0
185	20231010	174000	194538401	1683	1683	1683	1683	0
186	20231010	173900	194538401	1683	1683	1683	1683	0
187	20231010	173800	194538401	1683	1683	1683	1683	0
188	20231010	173700	194538401	1683	1683	1683	1683	0
189	20231010	173600	194538401	1683	1683	1683	1683	0
190	20231010	173500	194538401	1683	1683	1683	1683	0
191	20231010	173400	194538401	1683	1683	1683	1683	0
192	20231010	173300	194538401	1683	1683	1683	1683	0
193	20231010	173200	194538401	1683	1683	1683	1683	0
194	20231010	173100	194538401	1683	1683	1683	1683	0
195	20231010	173000	194538401	1683	1683	1683	1683	0
196	20231010	172900	194538401	1683	1683	1683	1683	0
197	20231010	172800	194538401	1683	1683	1683	1683	0
198	20231010	172700	194538401	1683	1683	1683	1683	0
199	20231010	172600	194538401	1683	1683	1683	1683	0
200	20231010	172500	194538401	1683	1683	1683	1683	0
201	20231010	172400	194538401	1683	1683	1683	1683	0
202	20231010	172300	194538401	1683	1683	1683	1683	0
203	20231010	172200	194538401	1683	1683	1683	1683	0
204	20231010	172100	194538401	1683	1683	1683	1683	0
205	20231010	172000	194538401	1683	1683	1683	1683	0
206	20231010	171900	194538401	1683	1683	1683	1683	0
207	20231010	171800	194538401	1683	1683	1683	1683	0
208	20231010	171700	194538401	1683	1683	1683	1683	0
209	20231010	171600	194538401	1683	1683	1683	1683	0
210	20231010	171500	194538401	1683	1683	1683	1683	0
211	20231010	171400	194538401	1683	1683	1683	1683	0
212	20231010	171300	194538401	1683	1683	1683	1683	86
213	20231010	171200	194538401	1683	1683	1683	1683	0
214	20231010	171100	194538401	1683	1683	1683	1683	0
215	20231010	171000	194538401	1683	1683	1683	1683	0
216	20231010	170900	194538401	1683	1683	1683	1683	0
217	20231010	170800	194538401	1683	1683	1683	1683	0
218	20231010	170700	194538401	1683	1683	1683	1683	0
219	20231010	170600	194538401	1683	1683	1683	1683	0
220	20231010	170500	194538401	1683	1683	1683	1683	0
221	20231010	170400	194538401	1683	1683	1683	1683	0
222	20231010	170300	194538401	1683	1683	1683	1683	0
223	20231010	170200	194538401	1683	1683	1683	1683	0
224	20231010	170100	194538401	1683	1683	1683	1683	0
225	20231010	170000	194538401	1683	1683	1683	1683	0
226	20231010	165900	194538401	1683	1683	1683	1683	0
227	20231010	165800	194538401	1683	1683	1683	1683	0
228	20231010	165700	194538401	1683	1683	1683	1683	0
229	20231010	165600	194538401	1683	1683	1683	1683	0
230	20231010	165500	194538401	1683	1683	1683	1683	0
231	20231010	165400	194538401	1683	1683	1683	1683	0
232	20231010	165300	194538401	1683	1683	1683	1683	0
233	20231010	165200	194538401	1683	1683	1683	1683	0
234	20231010	165100	194538401	1683	1683	1683	1683	0
235	20231010	165000	194538401	1683	1683	1683	1683	0
236	20231010	164900	194538401	1683	1683	1683	1683	0
237	20231010	164800	194538401	1683	1683	1683	1683	0
238	20231010	164700	194538401	1683	1683	1683	1683	0
239	20231010	164600	194538401	1683	1683	1683	1683	0
240	20231010	164500	194538401	1683	1683	1683	1683	0
241	20231010	164400	194538401	1683	1683	1683	1683	0
242	20231010	164300	194538401	1683	1683	1683	1683	86
243	20231010	164200	194538401	1683	1683	1683	1683	0
244	20231010	164100	194538401	1683	1683	1683	1683	0
245	20231010	164000	194538401	1683	1683	1683	1683	0
246	20231010	163900	194538401	1683	1683	1683	1683	0
247	20231010	163800	194538401	1683	1683	1683	1683	0
248	20231010	163700	194538401	1683	1683	1683	1683	0
249	20231010	163600	194538401	1683	1683	1683	1683	0
250	20231010	163500	194538401	1683	1683	1683	1683	0
251	20231010	163400	194538401	1683	1683	1683	1683	0
252	20231010	163300	194538401	1683	1683	1683	1683	0
253	20231010	163200	194538401	1683	1683	1683	1683	0
254	20231010	163100	194538401	1683	1683	1683	1683	0
255	20231010	163000	194538401	1683	1683	1683	1683	0
256	20231010	162900	194538401	1683	1683	1683	1683	0
257	20231010	162800	194538401	1683	1683	1683	1683	0
258	20231010	162700	194538401	1683	1683	1683	1683	0
259	20231010	162600	194538401	1683	1683	1683	1683	0
260	20231010	162500	194538401	1683	1683	1683	1683	0
261	20231010	162400	194538401	1683	1683	1683	1683	0
262	20231010	162300	194538401	1683	1683	1683	1683	0
263	20231010	162200	194538401	1683	1683	1683	1683	0
264	20231010	162100	194538401	1683	1683	1683	1683	0
265	20231010	162000	194538401	1683	1683	1683	1683	0
266	20231010	161900	194538401	1683	1683	1683	1683	0
267	20231010	161800	194538401	1683	1683	1683	1683	0
268	20231010	161700	194538401	1683	1683	1683	1683	0
269	20231010	161600	194538401	1683	1683	1683	1683	0
270	20231010	161500	194538401	1683	1683	1683	1683	0
271	20231010	161400	194538401	1683	1683	1683	1683	0
272	20231010	161300	194538401	1683	1683	1683	1683	86
273	20231010	161200	194538401	1683	1683	1683	1683	0
274	20231010	161100	194538401	1683	1683	1683	1683	0
275	20231010	161000	194538401	1683	1683	1683	1683	0
276	20231010	160900	194538401	1683	1683	1683	1683	0
277	20231010	160800	194538401	1683	1683	1683	1683	0
278	20231010	160700	194538401	1683	1683	1683	1683	0
279	20231010	160600	194538401	1683	1683	1683	1683	0
280	20231010	160500	194538401	1683	1683	1683	1683	0
281	20231010	160400	194538401	1683	1683	1683	1683	0
282	20231010	160300	194538401	1683	1683	1683	1683	0
283	20231010	160200	194538401	1683	1683	1683	1683	0
284	20231010	160100	194538401	1683	1683	1683	1683	0
285	20231010	160000	194538401	1683	1683	1683	1683	0
286	20231010	155900	194538401	1683	1683	1683	1683	0
287	20231010	155800	194538401	1683	1683	1683	1683	0
288	20231010	155700	194538401	1683	1683	1683	1683	0
289	20231010	155600	194538401	1683	1683	1683	1683	0
290	20231010	155500	194538401	1683	1683	1683	1683	0
291	20231010	155400	194538401	1683	1683	1683	1683	0
292	20231010	155300	194538401	1683	1683	1683	1683	0
293	20231010	155200	194538401	1683	1683	1683	1683	0
294	20231010	155100	194538401	1683	1683	1683	1683	0
295	20231010	155000	194538401	1683	1683	1683	1683	0
296	20231010	154900	194538401	1683	1683	1683	1683	0
297	20231010	154800	194538401	1683	1683	1683	1683	0
298	20231010	154700	194538401	1683	1683	1683	1683	0
299	20231010	154600	194538401	1683	1683	1683	1683	0
300	20231010	154500	194538401	1683	1683	1683	1683	0
301	20231010	154400	194538401	1683	1683	1683	1683	0
302	20231010	154300	194538401	1683	1683	1683	1683	86
303	20231010	154200	194538401	1683	1683	1683	1683	0
304	20231010	154100	194538401	1683	1683	1683	1683	0
305	20231010	154000	194538401	1683	1683	1683	1683	0
306	20231010	153900	194538401	1683	1683	1683	1683	0
307	20231010	153800	194538401	1683	1683	1683	1683	0
308	20231010	153700	194538401	1683	1683	1683	1683	0
309	20231010	153600	194538401	1683	1683	1683	1683	0
310	20231010	153500	194538401	1683	1683	1683	1683	0
311	20231010	153400	194538401	1683	1683	1683	1683	0
312	20231010	153300	194538401	1683	1683	1683	1683	0
313	20231010	153200	194538401	1683	1683	1683	1683	0
314	20231010	153100	194538401	1683	1683	1683	1683	0
315	20231010	153000	194538401	1683	1683	1683	1683	86
316	20231010	152900	194393663	1683	1683	1683	1683	0
317	20231010	152800	194393663	1683	1683	1683	1683	0
318	20231010	152700	194393663	1683	1683	1683	1683	0
319	20231010	152600	194393663	1683	1683	1683	1683	0
320	20231010	152500	194393663	1683	1683	1683	1683	0
321	20231010	152400	194393663	1683	1683	1683	1683	0
322	20231010	152300	194393663	1683	1683	1683	1683	0
323	20231010	152200	194393663	1683	1683	1683	1683	0
324	20231010	152100	194393663	1683	1683	1683	1683	0
325	20231010	152000	194393663	1683	1683	1683	1683	0
326	20231010	151900	194393663	1683	1683	1683	1683	0
327	20231010	151800	194393663	1683	1683	1683	1683	0
328	20231010	151700	194393663	1683	1664	1683	1664	512
329	20231010	151600	193533540	1678	1678	1678	1662	2345
330	20231010	151500	189617510	1678	1678	1678	1678	1196
331	20231010	151400	187610622	1678	1678	1678	1678	0
332	20231010	151300	187610622	1678	1678	1678	1678	0
333	20231010	151200	187610622	1678	1678	1678	1678	0
334	20231010	151100	187610622	1678	1678	1678	1678	0
335	20231010	151000	187610622	1678	1678	1678	1678	0
336	20231010	150900	187610622	1678	1678	1678	1678	1
337	20231010	150800	187608944	1662	1663	1680	1662	12
338	20231010	150700	187588981	1680	1679	1680	1679	596
339	20231010	150600	186588296	1679	1661	1679	1661	4
340	20231010	150500	186581600	1679	1679	1679	1679	0
341	20231010	150400	186581600	1679	1679	1679	1679	1
342	20231010	150300	186579921	1660	1661	1661	1660	757
343	20231010	150200	185322601	1677	1677	1677	1677	1
344	20231010	150100	185320924	1676	1676	1676	1676	292
345	20231010	150000	184831532	1679	1667	1679	1661	1111
346	20231010	145900	182979489	1667	1676	1676	1667	31
347	20231010	145800	182927740	1676	1676	1676	1676	281
348	20231010	145700	182456784	1676	1676	1676	1676	8
349	20231010	145600	182443376	1676	1676	1676	1676	9
350	20231010	145500	182428292	1676	1676	1676	1676	8
351	20231010	145400	182414884	1676	1676	1676	1676	72
352	20231010	145300	182294212	1676	1676	1676	1676	8
353	20231010	145200	182280804	1676	1674	1676	1672	509
354	20231010	145100	181428469	1676	1674	1676	1674	38
355	20231010	145000	181364821	1674	1674	1674	1674	8
356	20231010	144900	181351429	1676	1676	1676	1676	9
357	20231010	144800	181336345	1675	1676	1676	1675	17
358	20231010	144700	181307861	1668	1677	1677	1668	11
359	20231010	144600	181289432	1669	1678	1679	1669	283
360	20231010	144500	180816870	1671	1678	1678	1671	862
361	20231010	144400	179376265	1678	1678	1678	1678	8
362	20231010	144300	179362841	1678	1680	1680	1678	14
363	20231010	144200	179339339	1680	1680	1680	1680	16
364	20231010	144100	179312459	1680	1680	1680	1680	9
365	20231010	144000	179297339	1680	1668	1681	1668	19
366	20231010	143900	179265526	1668	1682	1682	1668	721
367	20231010	143800	178062734	1682	1682	1682	1682	9
368	20231010	143700	178047596	1683	1675	1683	1675	1249
369	20231010	143600	175955457	1674	1671	1674	1661	320
370	20231010	143500	175421044	1670	1670	1670	1670	8
371	20231010	143400	175407684	1670	1668	1670	1668	188
372	20231010	143300	175094080	1668	1669	1671	1667	573
373	20231010	143200	174138167	1669	1669	1669	1669	10
374	20231010	143100	174121477	1674	1674	1674	1674	0
375	20231010	143000	174121477	1674	1674	1674	1674	11
376	20231010	142900	174103063	1672	1670	1672	1670	135
377	20231010	142800	173877423	1685	1685	1685	1685	0
378	20231010	142700	173877423	1685	1670	1685	1670	139
379	20231010	142600	173645107	1672	1672	1672	1672	0
380	20231010	142500	173645107	1672	1672	1672	1672	0
381	20231010	142400	173645107	1672	1672	1672	1672	10
382	20231010	142300	173628387	1672	1670	1672	1670	141
383	20231010	142200	173392915	1672	1672	1672	1672	0
384	20231010	142100	173392915	1672	1674	1674	1672	45
385	20231010	142000	173317595	1678	1657	1678	1657	11
386	20231010	141900	173299159	1685	1685	1685	1685	0
387	20231010	141800	173299159	1685	1669	1685	1669	1080
388	20231010	141700	171496089	1669	1669	1669	1669	20
389	20231010	141600	171462709	1670	1670	1670	1670	0
390	20231010	141500	171462709	1670	1661	1670	1661	1385
391	20231010	141400	169162215	1661	1661	1661	1653	112
392	20231010	141300	168976983	1653	1654	1663	1651	2065
393	20231010	141200	165563478	1653	1670	1671	1653	11547
394	20231010	141100	146461894	1671	1669	1671	1669	41
395	20231010	141000	146393453	1680	1680	1680	1680	0
396	20231010	140900	146393453	1680	1680	1680	1680	0
397	20231010	140800	146393453	1680	1680	1680	1680	0
398	20231010	140700	146393453	1680	1680	1680	1680	0
399	20231010	140600	146393453	1680	1680	1680	1680	10
400	20231010	140500	146376653	1683	1683	1683	1683	11
401	20231010	140400	146358140	1662	1671	1685	1662	3041
402	20231010	140300	141256083	1672	1672	1672	1672	55
403	20231010	140200	141164123	1674	1674	1674	1674	10
404	20231010	140100	141147383	1670	1670	1670	1670	10
405	20231010	140000	141130683	1669	1669	1669	1669	0
406	20231010	135900	141130683	1669	1669	1669	1657	3
407	20231010	135800	141125688	1655	1670	1670	1655	2
408	20231010	135700	141122363	1653	1655	1670	1650	1155
409	20231010	135600	139207777	1658	1662	1670	1658	6907
410	20231010	135500	127742147	1661	1672	1672	1660	5281
411	20231010	135400	118973997	1662	1677	1677	1660	9107
412	20231010	135300	103844779	1677	1677	1677	1677	0
413	20231010	135200	103844779	1677	1677	1677	1677	0
414	20231010	135100	103844779	1677	1677	1677	1677	0
415	20231010	135000	103844779	1677	1670	1677	1670	303
416	20231010	134900	103338754	1677	1677	1677	1677	0
417	20231010	134800	103338754	1677	1671	1677	1669	4
418	20231010	134700	103332067	1677	1677	1677	1677	0
419	20231010	134600	103332067	1677	1677	1677	1677	0
420	20231010	134500	103332067	1677	1677	1677	1677	0
421	20231010	134400	103332067	1677	1677	1677	1677	0
422	20231010	134300	103332067	1677	1677	1677	1677	0
423	20231010	134200	103332067	1677	1677	1677	1677	0
424	20231010	134100	103332067	1677	1671	1677	1671	63
425	20231010	134000	103226633	1671	1665	1671	1665	90
426	20231010	133900	103076668	1670	1669	1670	1669	53
427	20231010	133800	102988171	1669	1665	1669	1665	265
428	20231010	133700	102546071	1674	1674	1674	1674	0
429	20231010	133600	102546071	1674	1674	1674	1674	0
430	20231010	133500	102546071	1674	1667	1674	1665	19
431	20231010	133400	102514423	1677	1677	1677	1677	0
432	20231010	133300	102514423	1677	1677	1677	1677	0
433	20231010	133200	102514423	1677	1677	1677	1677	0
434	20231010	133100	102514423	1677	1674	1677	1674	110
435	20231010	133000	102330185	1675	1675	1675	1675	30
436	20231010	132900	102279935	1675	1663	1675	1661	78
437	20231010	132800	102150209	1662	1677	1677	1662	1801
438	20231010	132700	99155803	1670	1667	1670	1663	1375
439	20231010	132600	96864658	1666	1663	1666	1663	8786
440	20231010	132500	82227197	1680	1664	1680	1664	19
441	20231010	132400	82195293	1681	1669	1681	1669	259
442	20231010	132300	81762764	1669	1669	1669	1668	53
443	20231010	132200	81674357	1670	1662	1670	1662	5
444	20231010	132100	81666038	1672	1672	1672	1672	0
445	20231010	132000	81666038	1672	1671	1672	1671	2
446	20231010	131900	81662695	1673	1663	1673	1663	58
447	20231010	131800	81565727	1672	1672	1672	1672	0
448	20231010	131700	81565727	1672	1672	1672	1672	0
449	20231010	131600	81565727	1672	1672	1672	1672	0
450	20231010	131500	81565727	1672	1663	1672	1663	5
451	20231010	131400	81557394	1671	1670	1671	1670	107
452	20231010	131300	81378647	1674	1674	1674	1674	0
453	20231010	131200	81378647	1674	1674	1674	1674	0
454	20231010	131100	81378647	1674	1674	1674	1674	0
455	20231010	131000	81378647	1674	1674	1674	1674	0
456	20231010	130900	81378647	1674	1674	1674	1674	0
457	20231010	130800	81378647	1674	1672	1674	1672	54
458	20231010	130700	81288319	1663	1663	1663	1663	0
459	20231010	130600	81288319	1663	1663	1663	1663	0
460	20231010	130500	81288319	1663	1662	1663	1662	483
461	20231010	130400	80485091	1662	1663	1663	1662	722
462	20231010	130300	79285109	1663	1664	1664	1663	13
463	20231010	130200	79263489	1662	1662	1662	1662	1
464	20231010	130100	79261827	1662	1670	1670	1662	763
465	20231010	130000	77988018	1670	1670	1670	1670	0
466	20231010	125900	77988018	1670	1674	1674	1670	4477
467	20231010	125800	70495304	1674	1675	1675	1674	9201
468	20231010	125700	55090038	1676	1676	1676	1676	282
469	20231010	125600	54617406	1676	1676	1676	1676	20
470	20231010	125500	54583886	1683	1683	1683	1683	0
471	20231010	125400	54583886	1683	1683	1683	1683	1
472	20231010	125300	54582203	1676	1676	1676	1676	0
473	20231010	125200	54582203	1676	1676	1676	1676	0
474	20231010	125100	54582203	1676	1676	1676	1676	0
475	20231010	125000	54582203	1676	1676	1676	1676	381
476	20231010	124900	53943647	1676	1676	1676	1676	416
477	20231010	124800	53246431	1683	1683	1683	1683	2
478	20231010	124700	53243065	1676	1676	1676	1676	1710
479	20231010	124600	50377105	1676	1676	1676	1676	790
480	20231010	124500	49053065	1683	1678	1683	1678	2
481	20231010	124400	49049704	1683	1678	1683	1677	29
482	20231010	124300	49001058	1677	1677	1677	1677	0
483	20231010	124200	49001058	1677	1677	1677	1677	474
484	20231010	124100	48206160	1683	1683	1683	1683	0
485	20231010	124000	48206160	1683	1683	1683	1683	0
486	20231010	123900	48206160	1683	1683	1683	1683	0
487	20231010	123800	48206160	1683	1683	1683	1683	1
488	20231010	123700	48204477	1677	1677	1677	1677	0
489	20231010	123600	48204477	1677	1677	1677	1677	0
490	20231010	123500	48204477	1677	1677	1677	1677	0
491	20231010	123400	48204477	1677	1677	1677	1677	1
492	20231010	123300	48202800	1676	1678	1678	1676	156
493	20231010	123200	47941155	1678	1678	1678	1678	0
494	20231010	123100	47941155	1678	1678	1678	1678	0
495	20231010	123000	47941155	1678	1678	1678	1678	500
496	20231010	122900	47102155	1678	1678	1678	1678	0
497	20231010	122800	47102155	1678	1678	1678	1678	0
498	20231010	122700	47102155	1678	1678	1678	1678	0
499	20231010	122600	47102155	1678	1678	1678	1678	0
500	20231010	122500	47102155	1678	1678	1678	1678	0
501	20231010	122400	47102155	1678	1678	1678	1678	0
502	20231010	122300	47102155	1678	1678	1678	1678	0
503	20231010	122200	47102155	1678	1678	1678	1678	0
504	20231010	122100	47102155	1678	1678	1678	1678	0
505	20231010	122000	47102155	1678	1678	1678	1678	0
506	20231010	121900	47102155	1678	1678	1678	1678	0
507	20231010	121800	47102155	1678	1678	1678	1678	1
508	20231010	121700	47100477	1681	1681	1681	1681	5
509	20231010	121600	47092072	1681	1682	1682	1681	331
510	20231010	121500	46535347	1684	1684	1684	1684	0
511	20231010	121400	46535347	1684	1684	1684	1684	0
512	20231010	121300	46535347	1684	1684	1684	1684	1
513	20231010	121200	46533663	1684	1684	1684	1684	1
514	20231010	121100	46531979	1682	1682	1682	1682	0
515	20231010	121000	46531979	1682	1682	1682	1682	0
516	20231010	120900	46531979	1682	1682	1682	1682	1
517	20231010	120800	46530297	1684	1684	1684	1684	0
518	20231010	120700	46530297	1684	1684	1684	1684	209
519	20231010	120600	46178341	1687	1687	1687	1687	0
520	20231010	120500	46178341	1687	1687	1687	1687	0
521	20231010	120400	46178341	1687	1687	1687	1687	1
522	20231010	120300	46176654	1687	1687	1687	1687	0
523	20231010	120200	46176654	1687	1689	1689	1687	110
524	20231010	120100	45990973	1690	1685	1690	1685	10
525	20231010	120000	45974085	1684	1685	1685	1684	31
526	20231010	115900	45921857	1686	1686	1686	1686	161
527	20231010	115800	45650411	1686	1686	1686	1686	24
528	20231010	115700	45609947	1686	1686	1686	1686	0
529	20231010	115600	45609947	1686	1688	1688	1686	679
530	20231010	115500	44464312	1687	1688	1688	1687	400
531	20231010	115400	43789319	1688	1690	1690	1688	18
532	20231010	115300	43758915	1690	1690	1690	1690	0
533	20231010	115200	43758915	1690	1690	1690	1689	202
534	20231010	115100	43417735	1689	1689	1689	1689	0
535	20231010	115000	43417735	1689	1689	1689	1689	1
536	20231010	114900	43416046	1692	1692	1692	1692	0
537	20231010	114800	43416046	1692	1692	1692	1692	0
538	20231010	114700	43416046	1692	1692	1692	1692	0
539	20231010	114600	43416046	1692	1692	1692	1692	0
540	20231010	114500	43416046	1692	1692	1692	1692	0
541	20231010	114400	43416046	1692	1692	1692	1692	0
542	20231010	114300	43416046	1692	1692	1692	1692	0
543	20231010	114200	43416046	1692	1692	1692	1692	0
544	20231010	114100	43416046	1692	1692	1692	1692	0
545	20231010	114000	43416046	1692	1692	1692	1692	0
546	20231010	113900	43416046	1692	1688	1692	1688	592
547	20231010	113800	42414386	1688	1694	1694	1688	114
548	20231010	113700	42221339	1696	1696	1696	1696	0
549	20231010	113600	42221339	1696	1696	1696	1696	0
550	20231010	113500	42221339	1696	1696	1696	1696	0
551	20231010	113400	42221339	1696	1696	1696	1696	0
552	20231010	113300	42221339	1696	1696	1696	1696	0
553	20231010	113200	42221339	1696	1696	1696	1696	1
554	20231010	113100	42219643	1696	1696	1696	1696	0
555	20231010	113000	42219643	1696	1696	1696	1696	0
556	20231010	112900	42219643	1696	1696	1696	1696	0
557	20231010	112800	42219643	1696	1696	1696	1696	1
558	20231010	112700	42217947	1695	1695	1695	1695	0
559	20231010	112600	42217947	1695	1694	1695	1694	19
560	20231010	112500	42185748	1695	1694	1695	1694	63
561	20231010	112400	42078967	1694	1695	1695	1694	103
562	20231010	112300	41904385	1695	1695	1695	1695	0
563	20231010	112200	41904385	1695	1695	1695	1695	0
564	20231010	112100	41904385	1695	1695	1695	1695	0
565	20231010	112000	41904385	1695	1695	1695	1695	0
566	20231010	111900	41904385	1695	1695	1695	1695	0
567	20231010	111800	41904385	1695	1695	1695	1695	0
568	20231010	111700	41904385	1695	1695	1695	1695	0
569	20231010	111600	41904385	1695	1695	1695	1695	0
570	20231010	111500	41904385	1695	1695	1695	1695	232
571	20231010	111400	41511145	1695	1695	1695	1695	0
572	20231010	111300	41511145	1695	1695	1695	1695	0
573	20231010	111200	41511145	1695	1695	1695	1695	0
574	20231010	111100	41511145	1695	1695	1695	1695	0
575	20231010	111000	41511145	1695	1695	1695	1695	1
576	20231010	110900	41509450	1694	1694	1694	1694	0
577	20231010	110800	41509450	1694	1694	1694	1694	0
578	20231010	110700	41509450	1694	1694	1694	1694	139
579	20231010	110600	41273984	1694	1694	1694	1694	0
580	20231010	110500	41273984	1694	1694	1694	1694	0
581	20231010	110400	41273984	1694	1694	1694	1694	10
582	20231010	110300	41257044	1695	1686	1695	1686	120
583	20231010	110200	41054656	1693	1693	1693	1693	0
584	20231010	110100	41054656	1693	1693	1693	1693	0
585	20231010	110000	41054656	1693	1693	1694	1693	105
586	20231010	105900	40876888	1693	1693	1693	1693	1
587	20231010	105800	40875195	1694	1693	1694	1693	41
588	20231010	105700	40805742	1694	1694	1694	1694	0
589	20231010	105600	40805742	1694	1694	1694	1694	0
590	20231010	105500	40805742	1694	1694	1694	1694	36
591	20231010	105400	40744758	1694	1694	1694	1694	1
592	20231010	105300	40743064	1684	1684	1684	1684	0
593	20231010	105200	40743064	1684	1684	1684	1684	0
594	20231010	105100	40743064	1684	1684	1684	1684	0
595	20231010	105000	40743064	1684	1684	1684	1684	0
596	20231010	104900	40743064	1684	1684	1684	1684	0
597	20231010	104800	40743064	1684	1684	1684	1684	0
598	20231010	104700	40743064	1684	1684	1684	1684	0
599	20231010	104600	40743064	1684	1684	1684	1684	1
600	20231010	104500	40741380	1684	1684	1693	1684	102
601	20231010	104400	40568721	1693	1693	1693	1693	0
602	20231010	104300	40568721	1693	1693	1693	1693	1
603	20231010	104200	40567028	1683	1683	1683	1683	0
604	20231010	104100	40567028	1683	1683	1683	1683	0
605	20231010	104000	40567028	1683	1683	1683	1683	0
606	20231010	103900	40567028	1683	1683	1683	1683	174
607	20231010	103800	40274186	1682	1689	1689	1682	2050
608	20231010	103700	36824791	1687	1687	1687	1687	1
609	20231010	103600	36823104	1687	1692	1692	1687	620
610	20231010	103500	35775764	1693	1693	1693	1693	55
611	20231010	103400	35682649	1687	1687	1687	1687	0
612	20231010	103300	35682649	1687	1687	1687	1687	5
613	20231010	103200	35674214	1694	1694	1694	1694	0
614	20231010	103100	35674214	1694	1694	1694	1694	10
615	20231010	103000	35657274	1694	1694	1694	1694	0
616	20231010	102900	35657274	1694	1694	1694	1694	0
617	20231010	102800	35657274	1694	1694	1694	1694	0
618	20231010	102700	35657274	1694	1694	1694	1694	0
619	20231010	102600	35657274	1694	1694	1694	1694	0
620	20231010	102500	35657274	1694	1694	1694	1694	0
621	20231010	102400	35657274	1694	1694	1694	1694	0
622	20231010	102300	35657274	1694	1694	1694	1694	0
623	20231010	102200	35657274	1694	1694	1694	1694	0
624	20231010	102100	35657274	1694	1694	1694	1694	1
625	20231010	102000	35655580	1685	1694	1694	1685	2
626	20231010	101900	35652201	1692	1692	1692	1692	887
627	20231010	101800	34151397	1692	1692	1692	1692	0
628	20231010	101700	34151397	1692	1692	1692	1692	1
629	20231010	101600	34149705	1683	1683	1683	1683	0
630	20231010	101500	34149705	1683	1683	1683	1683	0
631	20231010	101400	34149705	1683	1683	1683	1683	0
632	20231010	101300	34149705	1683	1683	1683	1683	26
633	20231010	101200	34105947	1696	1696	1696	1696	0
634	20231010	101100	34105947	1696	1683	1696	1683	2
635	20231010	101000	34102568	1682	1682	1682	1682	0
636	20231010	100900	34102568	1682	1682	1682	1682	0
637	20231010	100800	34102568	1682	1697	1697	1682	102
638	20231010	100700	33930974	1682	1682	1682	1682	177
639	20231010	100600	33633260	1682	1682	1682	1682	109
640	20231010	100500	33449922	1682	1682	1682	1682	0
641	20231010	100400	33449922	1682	1682	1682	1682	0
642	20231010	100300	33449922	1682	1684	1684	1682	101
643	20231010	100200	33279840	1684	1690	1700	1680	964
644	20231010	100100	31646657	1690	1690	1690	1690	101
645	20231010	100000	31475967	1689	1686	1689	1686	236
646	20231010	095900	31077689	1684	1685	1685	1684	201
647	20231010	095800	30739034	1684	1677	1684	1677	489
648	20231010	095700	29918129	1683	1683	1683	1683	4
649	20231010	095600	29911397	1676	1676	1676	1676	0
650	20231010	095500	29911397	1676	1676	1676	1676	0
651	20231010	095400	29911397	1676	1676	1676	1676	0
652	20231010	095300	29911397	1676	1676	1676	1676	0
653	20231010	095200	29911397	1676	1676	1676	1676	30
654	20231010	095100	29861117	1677	1678	1678	1677	5042
655	20231010	095000	21404922	1677	1677	1677	1677	0
656	20231010	094900	21404922	1677	1677	1677	1677	1
657	20231010	094800	21403245	1675	1678	1678	1675	211
658	20231010	094700	21049367	1683	1683	1683	1683	0
659	20231010	094600	21049367	1683	1683	1683	1683	0
660	20231010	094500	21049367	1683	1683	1683	1683	0
661	20231010	094400	21049367	1683	1683	1683	1683	0
662	20231010	094300	21049367	1683	1683	1683	1683	0
663	20231010	094200	21049367	1683	1683	1683	1683	20
664	20231010	094100	21015707	1683	1683	1683	1679	171
665	20231010	094000	20728314	1682	1682	1682	1682	0
666	20231010	093900	20728314	1682	1682	1682	1682	113
667	20231010	093800	20538248	1682	1682	1682	1682	1
668	20231010	093700	20536566	1682	1682	1682	1682	1
669	20231010	093600	20534884	1682	1681	1682	1674	1070
670	20231010	093500	18736219	1681	1681	1681	1681	0
671	20231010	093400	18736219	1681	1673	1681	1673	6
672	20231010	093300	18726141	1672	1672	1672	1672	0
673	20231010	093200	18726141	1672	1673	1673	1672	899
674	20231010	093100	17222601	1674	1674	1674	1674	1
675	20231010	093000	17220927	1673	1673	1673	1673	0
676	20231010	092900	17220927	1673	1673	1673	1673	0
677	20231010	092800	17220927	1673	1673	1673	1673	0
678	20231010	092700	17220927	1673	1673	1673	1673	0
679	20231010	092600	17220927	1673	1673	1673	1673	3
680	20231010	092500	17215908	1671	1673	1673	1671	842
681	20231010	092400	15808911	1682	1682	1682	1682	12
682	20231010	092300	15788727	1682	1682	1682	1682	1
683	20231010	092200	15787045	1672	1672	1672	1672	0
684	20231010	092100	15787045	1672	1672	1672	1672	0
685	20231010	092000	15787045	1672	1672	1672	1672	1
686	20231010	091900	15785373	1677	1677	1677	1677	119
687	20231010	091800	15585810	1677	1677	1677	1677	0
688	20231010	091700	15585810	1677	1677	1677	1677	1
689	20231010	091600	15584133	1670	1670	1670	1670	200
690	20231010	091500	15250133	1670	1670	1670	1670	0
691	20231010	091400	15250133	1670	1670	1670	1670	1
692	20231010	091300	15248463	1679	1678	1679	1670	260
693	20231010	091200	14812185	1678	1678	1678	1678	20
694	20231010	091100	14778625	1678	1678	1678	1678	10
695	20231010	091000	14761845	1679	1664	1679	1664	12
696	20231010	090900	14741727	1683	1666	1683	1666	21
697	20231010	090800	14706418	1683	1683	1683	1681	15
698	20231010	090700	14681175	1683	1661	1683	1661	24
699	20231010	090600	14641024	1683	1661	1683	1660	47
700	20231010	090500	14562489	1668	1671	1684	1668	517
701	20231010	090400	13699986	1672	1680	1680	1672	2479
702	20231010	090300	9555018	1680	1674	1680	1672	310
703	20231010	090200	9036544	1680	1673	1680	1673	11
704	20231010	090100	9018071	1680	1673	1680	1672	1013
705	20231010	090000	7320253	1676	1676	1676	1673	4368