KissMeData/053060/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192400	233852515	1779	1779	1779	1779	2758
3	20231006	192300	233852515	1779	1779	1779	1779	0
4	20231006	192200	233852515	1779	1779	1779	1779	0
5	20231006	192100	233852515	1779	1779	1779	1779	0
6	20231006	192000	233852515	1779	1779	1779	1779	0
7	20231006	191900	233852515	1779	1779	1779	1779	0
8	20231006	191800	233852515	1779	1779	1779	1779	0
9	20231006	191700	233852515	1779	1779	1779	1779	0
10	20231006	191600	233852515	1779	1779	1779	1779	0
11	20231006	191500	233852515	1779	1779	1779	1779	0
12	20231006	191400	233852515	1779	1779	1779	1779	0
13	20231006	191300	233852515	1779	1779	1779	1779	0
14	20231006	191200	233852515	1779	1779	1779	1779	0
15	20231006	191100	233852515	1779	1779	1779	1779	0
16	20231006	191000	233852515	1779	1779	1779	1779	0
17	20231006	190900	233852515	1779	1779	1779	1779	0
18	20231006	190800	233852515	1779	1779	1779	1779	0
19	20231006	190700	233852515	1779	1779	1779	1779	0
20	20231006	190600	233852515	1779	1779	1779	1779	0
21	20231006	190500	233852515	1779	1779	1779	1779	0
22	20231006	190400	233852515	1779	1779	1779	1779	0
23	20231006	190300	233852515	1779	1779	1779	1779	0
24	20231006	190200	233852515	1779	1779	1779	1779	0
25	20231006	190100	233852515	1779	1779	1779	1779	0
26	20231006	190000	233852515	1779	1779	1779	1779	0
27	20231006	185900	233852515	1779	1779	1779	1779	0
28	20231006	185800	233852515	1779	1779	1779	1779	0
29	20231006	185700	233852515	1779	1779	1779	1779	0
30	20231006	185600	233852515	1779	1779	1779	1779	0
31	20231006	185500	233852515	1779	1779	1779	1779	0
32	20231006	185400	233852515	1779	1779	1779	1779	2758
33	20231006	185300	233852515	1779	1779	1779	1779	0
34	20231006	185200	233852515	1779	1779	1779	1779	0
35	20231006	185100	233852515	1779	1779	1779	1779	0
36	20231006	185000	233852515	1779	1779	1779	1779	0
37	20231006	184900	233852515	1779	1779	1779	1779	0
38	20231006	184800	233852515	1779	1779	1779	1779	0
39	20231006	184700	233852515	1779	1779	1779	1779	0
40	20231006	184600	233852515	1779	1779	1779	1779	0
41	20231006	184500	233852515	1779	1779	1779	1779	0
42	20231006	184400	233852515	1779	1779	1779	1779	0
43	20231006	184300	233852515	1779	1779	1779	1779	0
44	20231006	184200	233852515	1779	1779	1779	1779	0
45	20231006	184100	233852515	1779	1779	1779	1779	0
46	20231006	184000	233852515	1779	1779	1779	1779	0
47	20231006	183900	233852515	1779	1779	1779	1779	0
48	20231006	183800	233852515	1779	1779	1779	1779	0
49	20231006	183700	233852515	1779	1779	1779	1779	0
50	20231006	183600	233852515	1779	1779	1779	1779	0
51	20231006	183500	233852515	1779	1779	1779	1779	0
52	20231006	183400	233852515	1779	1779	1779	1779	0
53	20231006	183300	233852515	1779	1779	1779	1779	0
54	20231006	183200	233852515	1779	1779	1779	1779	0
55	20231006	183100	233852515	1779	1779	1779	1779	0
56	20231006	183000	233852515	1779	1779	1779	1779	0
57	20231006	182900	233852515	1779	1779	1779	1779	0
58	20231006	182800	233852515	1779	1779	1779	1779	0
59	20231006	182700	233852515	1779	1779	1779	1779	0
60	20231006	182600	233852515	1779	1779	1779	1779	0
61	20231006	182500	233852515	1779	1779	1779	1779	0
62	20231006	182400	233852515	1779	1779	1779	1779	2758
63	20231006	182300	233852515	1779	1779	1779	1779	0
64	20231006	182200	233852515	1779	1779	1779	1779	0
65	20231006	182100	233852515	1779	1779	1779	1779	0
66	20231006	182000	233852515	1779	1779	1779	1779	0
67	20231006	181900	233852515	1779	1779	1779	1779	0
68	20231006	181800	233852515	1779	1779	1779	1779	0
69	20231006	181700	233852515	1779	1779	1779	1779	0
70	20231006	181600	233852515	1779	1779	1779	1779	0
71	20231006	181500	233852515	1779	1779	1779	1779	0
72	20231006	181400	233852515	1779	1779	1779	1779	0
73	20231006	181300	233852515	1779	1779	1779	1779	0
74	20231006	181200	233852515	1779	1779	1779	1779	0
75	20231006	181100	233852515	1779	1779	1779	1779	0
76	20231006	181000	233852515	1779	1779	1779	1779	0
77	20231006	180900	233852515	1779	1779	1779	1779	0
78	20231006	180800	233852515	1779	1779	1779	1779	0
79	20231006	180700	233852515	1779	1779	1779	1779	0
80	20231006	180600	233852515	1779	1779	1779	1779	0
81	20231006	180500	233852515	1779	1779	1779	1779	0
82	20231006	180400	233852515	1779	1779	1779	1779	0
83	20231006	180300	233852515	1779	1779	1779	1779	0
84	20231006	180200	233852515	1779	1779	1779	1779	0
85	20231006	180100	233852515	1779	1779	1779	1779	0
86	20231006	180000	233852515	1779	1779	1779	1779	0
87	20231006	175900	233852515	1779	1779	1779	1779	0
88	20231006	175800	233852515	1779	1779	1779	1779	0
89	20231006	175700	233852515	1779	1779	1779	1779	0
90	20231006	175600	233852515	1779	1779	1779	1779	0
91	20231006	175500	233852515	1779	1779	1779	1779	0
92	20231006	175400	233852515	1779	1779	1779	1779	2758
93	20231006	175300	233852515	1779	1779	1779	1779	0
94	20231006	175200	233852515	1779	1779	1779	1779	0
95	20231006	175100	233852515	1779	1779	1779	1779	0
96	20231006	175000	233852515	1779	1779	1779	1779	0
97	20231006	174900	233852515	1779	1779	1779	1779	0
98	20231006	174800	233852515	1779	1779	1779	1779	0
99	20231006	174700	233852515	1779	1779	1779	1779	0
100	20231006	174600	233852515	1779	1779	1779	1779	0
101	20231006	174500	233852515	1779	1779	1779	1779	0
102	20231006	174400	233852515	1779	1779	1779	1779	0
103	20231006	174300	233852515	1779	1779	1779	1779	0
104	20231006	174200	233852515	1779	1779	1779	1779	0
105	20231006	174100	233852515	1779	1779	1779	1779	0
106	20231006	174000	233852515	1779	1779	1779	1779	0
107	20231006	173900	233852515	1779	1779	1779	1779	0
108	20231006	173800	233852515	1779	1779	1779	1779	0
109	20231006	173700	233852515	1779	1779	1779	1779	0
110	20231006	173600	233852515	1779	1779	1779	1779	0
111	20231006	173500	233852515	1779	1779	1779	1779	0
112	20231006	173400	233852515	1779	1779	1779	1779	0
113	20231006	173300	233852515	1779	1779	1779	1779	0
114	20231006	173200	233852515	1779	1779	1779	1779	0
115	20231006	173100	233852515	1779	1779	1779	1779	0
116	20231006	173000	233852515	1779	1779	1779	1779	0
117	20231006	172900	233852515	1779	1779	1779	1779	0
118	20231006	172800	233852515	1779	1779	1779	1779	0
119	20231006	172700	233852515	1779	1779	1779	1779	0
120	20231006	172600	233852515	1779	1779	1779	1779	0
121	20231006	172500	233852515	1779	1779	1779	1779	0
122	20231006	172400	233852515	1779	1779	1779	1779	2758
123	20231006	172300	233852515	1779	1779	1779	1779	0
124	20231006	172200	233852515	1779	1779	1779	1779	0
125	20231006	172100	233852515	1779	1779	1779	1779	0
126	20231006	172000	233852515	1779	1779	1779	1779	0
127	20231006	171900	233852515	1779	1779	1779	1779	0
128	20231006	171800	233852515	1779	1779	1779	1779	0
129	20231006	171700	233852515	1779	1779	1779	1779	0
130	20231006	171600	233852515	1779	1779	1779	1779	0
131	20231006	171500	233852515	1779	1779	1779	1779	0
132	20231006	171400	233852515	1779	1779	1779	1779	0
133	20231006	171300	233852515	1779	1779	1779	1779	0
134	20231006	171200	233852515	1779	1779	1779	1779	0
135	20231006	171100	233852515	1779	1779	1779	1779	0
136	20231006	171000	233852515	1779	1779	1779	1779	0
137	20231006	170900	233852515	1779	1779	1779	1779	0
138	20231006	170800	233852515	1779	1779	1779	1779	0
139	20231006	170700	233852515	1779	1779	1779	1779	0
140	20231006	170600	233852515	1779	1779	1779	1779	0
141	20231006	170500	233852515	1779	1779	1779	1779	0
142	20231006	170400	233852515	1779	1779	1779	1779	0
143	20231006	170300	233852515	1779	1779	1779	1779	0
144	20231006	170200	233852515	1779	1779	1779	1779	0
145	20231006	170100	233852515	1779	1779	1779	1779	0
146	20231006	170000	233852515	1779	1779	1779	1779	0
147	20231006	165900	233852515	1779	1779	1779	1779	0
148	20231006	165800	233852515	1779	1779	1779	1779	0
149	20231006	165700	233852515	1779	1779	1779	1779	0
150	20231006	165600	233852515	1779	1779	1779	1779	0
151	20231006	165500	233852515	1779	1779	1779	1779	0
152	20231006	165400	233852515	1779	1779	1779	1779	2758
153	20231006	165300	233852515	1779	1779	1779	1779	0
154	20231006	165200	233852515	1779	1779	1779	1779	0
155	20231006	165100	233852515	1779	1779	1779	1779	0
156	20231006	165000	233852515	1779	1779	1779	1779	0
157	20231006	164900	233852515	1779	1779	1779	1779	0
158	20231006	164800	233852515	1779	1779	1779	1779	0
159	20231006	164700	233852515	1779	1779	1779	1779	0
160	20231006	164600	233852515	1779	1779	1779	1779	0
161	20231006	164500	233852515	1779	1779	1779	1779	0
162	20231006	164400	233852515	1779	1779	1779	1779	0
163	20231006	164300	233852515	1779	1779	1779	1779	0
164	20231006	164200	233852515	1779	1779	1779	1779	0
165	20231006	164100	233852515	1779	1779	1779	1779	0
166	20231006	164000	233852515	1779	1779	1779	1779	0
167	20231006	163900	233852515	1779	1779	1779	1779	0
168	20231006	163800	233852515	1779	1779	1779	1779	0
169	20231006	163700	233852515	1779	1779	1779	1779	0
170	20231006	163600	233852515	1779	1779	1779	1779	0
171	20231006	163500	233852515	1779	1779	1779	1779	0
172	20231006	163400	233852515	1779	1779	1779	1779	0
173	20231006	163300	233852515	1779	1779	1779	1779	0
174	20231006	163200	233852515	1779	1779	1779	1779	0
175	20231006	163100	233852515	1779	1779	1779	1779	0
176	20231006	163000	233852515	1779	1779	1779	1779	0
177	20231006	162900	233852515	1779	1779	1779	1779	0
178	20231006	162800	233852515	1779	1779	1779	1779	0
179	20231006	162700	233852515	1779	1779	1779	1779	0
180	20231006	162600	233852515	1779	1779	1779	1779	0
181	20231006	162500	233852515	1779	1779	1779	1779	0
182	20231006	162400	233852515	1779	1779	1779	1779	2758
183	20231006	162300	233852515	1779	1779	1779	1779	0
184	20231006	162200	233852515	1779	1779	1779	1779	0
185	20231006	162100	233852515	1779	1779	1779	1779	0
186	20231006	162000	233852515	1779	1779	1779	1779	0
187	20231006	161900	233852515	1779	1779	1779	1779	0
188	20231006	161800	233852515	1779	1779	1779	1779	0
189	20231006	161700	233852515	1779	1779	1779	1779	0
190	20231006	161600	233852515	1779	1779	1779	1779	0
191	20231006	161500	233852515	1779	1779	1779	1779	0
192	20231006	161400	233852515	1779	1779	1779	1779	0
193	20231006	161300	233852515	1779	1779	1779	1779	0
194	20231006	161200	233852515	1779	1779	1779	1779	0
195	20231006	161100	233852515	1779	1779	1779	1779	0
196	20231006	161000	233852515	1779	1779	1779	1779	0
197	20231006	160900	233852515	1779	1779	1779	1779	0
198	20231006	160800	233852515	1779	1779	1779	1779	0
199	20231006	160700	233852515	1779	1779	1779	1779	0
200	20231006	160600	233852515	1779	1779	1779	1779	0
201	20231006	160500	233852515	1779	1779	1779	1779	0
202	20231006	160400	233852515	1779	1779	1779	1779	0
203	20231006	160300	233852515	1779	1779	1779	1779	0
204	20231006	160200	233852515	1779	1779	1779	1779	0
205	20231006	160100	233852515	1779	1779	1779	1779	0
206	20231006	160000	233852515	1779	1779	1779	1779	0
207	20231006	155900	233852515	1779	1779	1779	1779	0
208	20231006	155800	233852515	1779	1779	1779	1779	0
209	20231006	155700	233852515	1779	1779	1779	1779	0
210	20231006	155600	233852515	1779	1779	1779	1779	0
211	20231006	155500	233852515	1779	1779	1779	1779	0
212	20231006	155400	233852515	1779	1779	1779	1779	2758
213	20231006	155300	233852515	1779	1779	1779	1779	0
214	20231006	155200	233852515	1779	1779	1779	1779	0
215	20231006	155100	233852515	1779	1779	1779	1779	0
216	20231006	155000	233852515	1779	1779	1779	1779	0
217	20231006	154900	233852515	1779	1779	1779	1779	0
218	20231006	154800	233852515	1779	1779	1779	1779	0
219	20231006	154700	233852515	1779	1779	1779	1779	0
220	20231006	154600	233852515	1779	1779	1779	1779	0
221	20231006	154500	233852515	1779	1779	1779	1779	0
222	20231006	154400	233852515	1779	1779	1779	1779	0
223	20231006	154300	233852515	1779	1779	1779	1779	0
224	20231006	154200	233852515	1779	1779	1779	1779	0
225	20231006	154100	233852515	1779	1779	1779	1779	0
226	20231006	154000	233852515	1779	1779	1779	1779	0
227	20231006	153900	233852515	1779	1779	1779	1779	0
228	20231006	153800	233852515	1779	1779	1779	1779	0
229	20231006	153700	233852515	1779	1779	1779	1779	0
230	20231006	153600	233852515	1779	1779	1779	1779	0
231	20231006	153500	233852515	1779	1779	1779	1779	0
232	20231006	153400	233852515	1779	1779	1779	1779	0
233	20231006	153300	233852515	1779	1779	1779	1779	0
234	20231006	153200	233852515	1779	1779	1779	1779	0
235	20231006	153100	233852515	1779	1779	1779	1779	0
236	20231006	153000	233852515	1779	1779	1779	1779	2758
237	20231006	152900	228946033	1778	1778	1778	1778	0
238	20231006	152800	228946033	1778	1778	1778	1778	0
239	20231006	152700	228946033	1778	1778	1778	1778	0
240	20231006	152600	228946033	1778	1778	1778	1778	0
241	20231006	152500	228946033	1778	1778	1778	1778	0
242	20231006	152400	228946033	1778	1778	1778	1778	0
243	20231006	152300	228946033	1778	1778	1778	1778	0
244	20231006	152200	228946033	1778	1778	1778	1778	0
245	20231006	152100	228946033	1778	1778	1778	1778	0
246	20231006	152000	228946033	1778	1778	1778	1778	0
247	20231006	151900	228946033	1778	1777	1778	1773	456
248	20231006	151800	228135950	1777	1774	1777	1772	206
249	20231006	151700	227770008	1773	1770	1773	1769	171
250	20231006	151600	227466895	1773	1770	1773	1770	645
251	20231006	151500	226325117	1770	1769	1770	1766	603
252	20231006	151400	225258662	1770	1770	1770	1769	1663
253	20231006	151300	222315712	1770	1770	1770	1770	798
254	20231006	151200	220903252	1770	1770	1770	1770	3
255	20231006	151100	220897942	1770	1770	1770	1770	213
256	20231006	151000	220520932	1769	1762	1769	1762	382
257	20231006	150900	219847647	1762	1762	1762	1762	3
258	20231006	150800	219842361	1762	1762	1762	1761	664
259	20231006	150700	218672493	1762	1762	1762	1762	1809
260	20231006	150600	215485035	1762	1760	1762	1760	4027
261	20231006	150500	208397214	1760	1760	1760	1756	5711
262	20231006	150400	198351359	1760	1760	1760	1760	7885
263	20231006	150300	184473759	1760	1759	1760	1759	1403
264	20231006	150200	182004885	1759	1758	1759	1758	634
265	20231006	150100	180890244	1760	1760	1760	1760	3
266	20231006	150000	180884964	1760	1760	1760	1760	179
267	20231006	145900	180569924	1759	1758	1759	1758	403
268	20231006	145800	179861097	1759	1757	1759	1757	21
269	20231006	145700	179824194	1757	1757	1757	1757	116
270	20231006	145600	179620382	1757	1757	1757	1757	150
271	20231006	145500	179356832	1760	1759	1760	1759	179
272	20231006	145400	179041842	1760	1760	1760	1760	3
273	20231006	145300	179036562	1760	1757	1760	1756	206
274	20231006	145200	178674537	1760	1760	1760	1760	3
275	20231006	145100	178669257	1760	1760	1760	1757	53
276	20231006	145000	178576077	1758	1759	1760	1758	860
277	20231006	144900	177062881	1759	1759	1759	1759	3
278	20231006	144800	177057604	1759	1757	1759	1757	233
279	20231006	144700	176648161	1758	1760	1760	1758	130
280	20231006	144600	176419591	1760	1760	1760	1760	582
281	20231006	144500	175395271	1760	1758	1760	1758	447
282	20231006	144400	174609094	1759	1759	1759	1759	3
283	20231006	144300	174603817	1759	1759	1759	1759	148
284	20231006	144200	174343485	1759	1759	1759	1759	4
285	20231006	144100	174336449	1759	1756	1759	1756	98
286	20231006	144000	174164347	1756	1756	1756	1756	3
287	20231006	143900	174159079	1756	1756	1756	1756	203
288	20231006	143800	173802611	1756	1756	1756	1756	103
289	20231006	143700	173621743	1756	1755	1756	1755	633
290	20231006	143600	172510788	1755	1755	1755	1755	93
291	20231006	143500	172347573	1755	1755	1755	1755	99
292	20231006	143400	172173828	1755	1755	1755	1755	3
293	20231006	143300	172168563	1755	1755	1755	1755	111
294	20231006	143200	171973758	1755	1755	1755	1753	747
295	20231006	143100	170662809	1753	1755	1755	1753	173
296	20231006	143000	170359222	1756	1756	1756	1756	3
297	20231006	142900	170353954	1756	1756	1756	1756	3
298	20231006	142800	170348686	1756	1756	1756	1756	3
299	20231006	142700	170343418	1756	1756	1756	1756	3
300	20231006	142600	170338150	1757	1755	1757	1755	242
301	20231006	142500	169913428	1755	1755	1755	1755	3
302	20231006	142400	169908163	1755	1755	1755	1755	3
303	20231006	142300	169902898	1755	1755	1755	1755	3
304	20231006	142200	169897633	1757	1757	1757	1757	3
305	20231006	142100	169892362	1757	1757	1757	1757	102
306	20231006	142000	169713148	1758	1758	1758	1758	622
307	20231006	141900	168619672	1758	1758	1758	1758	354
308	20231006	141800	167997340	1758	1758	1758	1758	3
309	20231006	141700	167992066	1758	1758	1758	1758	3
310	20231006	141600	167986792	1758	1758	1758	1758	59
311	20231006	141500	167883070	1758	1758	1758	1758	3
312	20231006	141400	167877796	1760	1760	1760	1760	59
313	20231006	141300	167773956	1760	1760	1760	1760	3
314	20231006	141200	167768676	1760	1748	1760	1748	473
315	20231006	141100	166940323	1748	1748	1748	1748	580
316	20231006	141000	165926483	1747	1747	1747	1747	428
317	20231006	140900	165178767	1747	1747	1747	1747	3
318	20231006	140800	165173526	1747	1747	1747	1747	3
319	20231006	140700	165168285	1747	1747	1747	1747	4
320	20231006	140600	165161297	1747	1747	1747	1747	734
321	20231006	140500	163878999	1747	1748	1748	1747	4777
322	20231006	140400	155529987	1749	1749	1749	1749	288
323	20231006	140300	155026275	1749	1749	1749	1749	3
324	20231006	140200	155021028	1749	1749	1749	1749	3
325	20231006	140100	155015781	1749	1749	1749	1749	3
326	20231006	140000	155010534	1749	1749	1749	1749	671
327	20231006	135900	153836955	1749	1749	1749	1749	3
328	20231006	135800	153831708	1749	1749	1749	1749	3
329	20231006	135700	153826461	1749	1749	1749	1749	3
330	20231006	135600	153821214	1749	1749	1749	1749	73
331	20231006	135500	153693537	1749	1749	1749	1749	3
332	20231006	135400	153688290	1749	1749	1749	1749	12
333	20231006	135300	153667302	1749	1750	1750	1749	278
334	20231006	135200	153181077	1750	1750	1750	1750	3
335	20231006	135100	153175827	1750	1750	1750	1750	446
336	20231006	135000	152395327	1750	1752	1752	1750	167
337	20231006	134900	152103071	1751	1753	1753	1751	196
338	20231006	134800	151759723	1751	1753	1753	1751	115
339	20231006	134700	151558345	1753	1752	1753	1752	113
340	20231006	134600	151360366	1753	1753	1753	1753	3
341	20231006	134500	151355107	1753	1753	1753	1753	11
342	20231006	134400	151335824	1754	1753	1754	1753	113
343	20231006	134300	151137732	1754	1755	1755	1754	41
344	20231006	134200	151065815	1755	1755	1755	1755	203
345	20231006	134100	150709550	1755	1755	1755	1755	3
346	20231006	134000	150704285	1755	1755	1755	1755	135
347	20231006	133900	150467360	1755	1755	1755	1755	173
348	20231006	133800	150163745	1755	1755	1755	1755	3
349	20231006	133700	150158480	1755	1755	1755	1755	191
350	20231006	133600	149823275	1755	1755	1755	1755	3
351	20231006	133500	149818010	1755	1755	1755	1755	3
352	20231006	133400	149812745	1755	1755	1755	1755	3
353	20231006	133300	149807480	1755	1754	1755	1754	658
354	20231006	133200	148653345	1755	1757	1757	1755	666
355	20231006	133100	147484509	1757	1757	1757	1757	298
356	20231006	133000	146960923	1757	1757	1757	1757	4
357	20231006	132900	146953895	1757	1757	1757	1757	50
358	20231006	132800	146866045	1757	1757	1757	1757	96
359	20231006	132700	146697373	1757	1757	1757	1757	3
360	20231006	132600	146692102	1756	1757	1757	1756	102
361	20231006	132500	146512987	1757	1757	1757	1757	3
362	20231006	132400	146507716	1757	1757	1757	1757	3
363	20231006	132300	146502445	1757	1757	1757	1757	3
364	20231006	132200	146497174	1757	1757	1757	1757	203
365	20231006	132100	146140503	1757	1757	1757	1757	3
366	20231006	132000	146135232	1757	1757	1757	1757	3
367	20231006	131900	146129961	1757	1757	1757	1757	3
368	20231006	131800	146124690	1757	1757	1757	1757	3
369	20231006	131700	146119419	1757	1757	1757	1757	3
370	20231006	131600	146114148	1757	1757	1757	1757	3
371	20231006	131500	146108877	1757	1757	1757	1757	629
372	20231006	131400	145003724	1757	1757	1757	1757	253
373	20231006	131300	144559203	1757	1757	1757	1757	105
374	20231006	131200	144374718	1757	1757	1757	1757	3
375	20231006	131100	144369447	1757	1757	1757	1757	3
376	20231006	131000	144364176	1757	1757	1757	1757	31
377	20231006	130900	144309709	1757	1757	1757	1757	3
378	20231006	130800	144304438	1757	1757	1757	1757	3
379	20231006	130700	144299167	1757	1757	1757	1757	3
380	20231006	130600	144293896	1757	1757	1757	1757	3
381	20231006	130500	144288625	1757	1754	1757	1754	4
382	20231006	130400	144281600	1754	1757	1757	1754	43
383	20231006	130300	144206058	1757	1757	1757	1757	3
384	20231006	130200	144200787	1758	1756	1758	1755	702
385	20231006	130100	142967620	1758	1758	1758	1758	3
386	20231006	130000	142962346	1758	1758	1758	1758	3
387	20231006	125900	142957072	1758	1758	1758	1758	38
388	20231006	125800	142890268	1758	1758	1758	1758	3
389	20231006	125700	142884994	1758	1758	1758	1758	3
390	20231006	125600	142879720	1758	1758	1758	1758	102
391	20231006	125500	142700404	1758	1755	1758	1755	123
392	20231006	125400	142484533	1755	1755	1755	1755	974
393	20231006	125300	140775163	1755	1755	1755	1755	3
394	20231006	125200	140769898	1755	1755	1755	1755	3
395	20231006	125100	140764633	1755	1755	1755	1755	3
396	20231006	125000	140759368	1755	1755	1755	1755	3
397	20231006	124900	140754103	1755	1755	1755	1755	3
398	20231006	124800	140748838	1755	1755	1755	1755	133
399	20231006	124700	140515423	1755	1752	1755	1752	245
400	20231006	124600	140086177	1752	1752	1752	1752	2336
401	20231006	124500	135993505	1752	1751	1752	1751	3578
402	20231006	124400	129727649	1752	1752	1752	1752	292
403	20231006	124300	129216065	1755	1755	1755	1755	463
404	20231006	124200	128403500	1755	1755	1755	1755	3
405	20231006	124100	128398235	1755	1755	1755	1755	78
406	20231006	124000	128261345	1755	1755	1755	1755	3
407	20231006	123900	128256080	1751	1752	1755	1751	511
408	20231006	123800	127361198	1752	1755	1755	1752	313
409	20231006	123700	126812395	1755	1755	1755	1755	31
410	20231006	123600	126757990	1755	1755	1755	1755	400
411	20231006	123500	126055990	1755	1755	1755	1755	3
412	20231006	123400	126050725	1755	1755	1755	1755	3
413	20231006	123300	126045460	1755	1755	1755	1755	64
414	20231006	123200	125933140	1758	1758	1758	1758	3
415	20231006	123100	125927866	1758	1758	1758	1758	3
416	20231006	123000	125922592	1758	1758	1758	1758	3
417	20231006	122900	125917318	1758	1758	1758	1758	3
418	20231006	122800	125912044	1758	1758	1758	1758	3
419	20231006	122700	125906770	1758	1758	1758	1758	3
420	20231006	122600	125901496	1758	1758	1758	1758	6
421	20231006	122500	125890948	1758	1758	1758	1758	3
422	20231006	122400	125885674	1758	1758	1758	1758	96
423	20231006	122300	125716906	1758	1758	1758	1758	3
424	20231006	122200	125711632	1758	1758	1758	1758	951
425	20231006	122100	124039774	1758	1758	1758	1758	3
426	20231006	122000	124034500	1758	1754	1758	1754	3101
427	20231006	121900	118587330	1758	1758	1758	1758	3
428	20231006	121800	118582056	1758	1758	1758	1758	4
429	20231006	121700	118575024	1758	1758	1758	1758	576
430	20231006	121600	117562416	1758	1758	1758	1758	3
431	20231006	121500	117557142	1758	1758	1758	1758	3
432	20231006	121400	117551868	1758	1758	1758	1758	3
433	20231006	121300	117546594	1758	1758	1758	1758	3
434	20231006	121200	117541320	1758	1758	1758	1758	3
435	20231006	121100	117536046	1758	1758	1758	1758	17
436	20231006	121000	117506160	1758	1758	1758	1758	35
437	20231006	120900	117444630	1758	1758	1758	1758	3
438	20231006	120800	117439356	1758	1758	1758	1758	30
439	20231006	120700	117386616	1758	1758	1758	1758	3
440	20231006	120600	117381342	1758	1758	1758	1758	3
441	20231006	120500	117376068	1758	1755	1758	1755	23
442	20231006	120400	117335694	1758	1756	1758	1756	653
443	20231006	120300	116189020	1759	1759	1759	1756	1141
444	20231006	120200	114182055	1757	1759	1759	1757	148
445	20231006	120100	113922013	1759	1758	1759	1758	65
446	20231006	120000	113807740	1759	1759	1759	1759	3
447	20231006	115900	113802463	1759	1759	1759	1759	3
448	20231006	115800	113797186	1759	1759	1759	1759	3
449	20231006	115700	113791909	1759	1759	1759	1759	3
450	20231006	115600	113786632	1759	1759	1759	1759	3
451	20231006	115500	113781355	1759	1756	1759	1756	26
452	20231006	115400	113735668	1757	1757	1759	1757	158
453	20231006	115300	113458056	1760	1760	1760	1760	3
454	20231006	115200	113452776	1760	1760	1760	1760	122
455	20231006	115100	113238056	1760	1760	1760	1760	3
456	20231006	115000	113232776	1760	1760	1760	1760	3
457	20231006	114900	113227496	1760	1760	1760	1760	3
458	20231006	114800	113222216	1760	1760	1760	1760	3
459	20231006	114700	113216936	1760	1760	1760	1760	3
460	20231006	114600	113211656	1760	1760	1760	1760	8
461	20231006	114500	113197576	1761	1761	1761	1761	8
462	20231006	114400	113183488	1761	1761	1761	1761	3
463	20231006	114300	113178205	1761	1761	1761	1761	3
464	20231006	114200	113172922	1761	1761	1761	1761	4
465	20231006	114100	113165878	1761	1761	1761	1761	3
466	20231006	114000	113160595	1761	1761	1761	1761	4
467	20231006	113900	113153551	1761	1761	1761	1761	3
468	20231006	113800	113148268	1762	1762	1762	1762	3
469	20231006	113700	113142982	1762	1762	1762	1762	3
470	20231006	113600	113137696	1762	1762	1762	1762	714
471	20231006	113500	111879628	1757	1756	1757	1756	136
472	20231006	113400	111640700	1757	1756	1757	1756	524
473	20231006	113300	110720553	1756	1756	1756	1756	8
474	20231006	113200	110706505	1756	1756	1756	1756	184
475	20231006	113100	110383401	1756	1762	1762	1756	141
476	20231006	113000	110135673	1762	1759	1762	1758	461
477	20231006	112900	109324877	1762	1762	1762	1762	3
478	20231006	112800	109319591	1762	1762	1762	1762	31
479	20231006	112700	109264969	1762	1762	1762	1762	3
480	20231006	112600	109259683	1759	1762	1762	1759	66
481	20231006	112500	109143580	1762	1762	1762	1762	3
482	20231006	112400	109138294	1762	1762	1762	1762	3
483	20231006	112300	109133008	1762	1762	1762	1762	71
484	20231006	112200	109007906	1762	1762	1762	1762	3
485	20231006	112100	109002620	1762	1762	1762	1762	3
486	20231006	112000	108997334	1762	1760	1762	1760	136
487	20231006	111900	108757782	1762	1762	1762	1762	3
488	20231006	111800	108752496	1762	1762	1762	1762	23
489	20231006	111700	108711970	1759	1762	1762	1759	2759
490	20231006	111600	103858880	1762	1762	1762	1762	3
491	20231006	111500	103853594	1762	1762	1762	1762	3
492	20231006	111400	103848308	1762	1762	1762	1762	3
493	20231006	111300	103843022	1762	1762	1762	1762	3
494	20231006	111200	103837736	1762	1762	1762	1762	153
495	20231006	111100	103568150	1762	1762	1762	1762	3
496	20231006	111000	103562864	1761	1759	1762	1752	1042
497	20231006	110900	101732424	1756	1756	1756	1748	743
498	20231006	110800	100431621	1756	1755	1756	1755	3
499	20231006	110700	100426354	1754	1750	1754	1750	10131
500	20231006	110600	82665239	1751	1751	1752	1751	1285
501	20231006	110500	80415000	1752	1754	1754	1752	859
502	20231006	110400	78909919	1754	1754	1754	1754	34
503	20231006	110300	78850283	1754	1754	1754	1754	28
504	20231006	110200	78801171	1754	1754	1754	1754	836
505	20231006	110100	77334827	1754	1754	1754	1754	32
506	20231006	110000	77278699	1754	1754	1754	1754	111
507	20231006	105900	77084005	1754	1754	1754	1754	3
508	20231006	105800	77078743	1754	1754	1754	1754	63
509	20231006	105700	76968241	1754	1754	1754	1754	3
510	20231006	105600	76962979	1754	1754	1754	1754	3
511	20231006	105500	76957717	1752	1754	1754	1752	1309
512	20231006	105400	74662753	1756	1756	1756	1756	3
513	20231006	105300	74657485	1756	1756	1756	1756	3
514	20231006	105200	74652217	1756	1756	1756	1756	3
515	20231006	105100	74646949	1756	1756	1756	1756	103
516	20231006	105000	74466081	1756	1756	1756	1756	3
517	20231006	104900	74460813	1756	1756	1756	1756	5
518	20231006	104800	74452033	1756	1756	1756	1756	96
519	20231006	104700	74283457	1756	1755	1756	1755	1003
520	20231006	104600	72523083	1755	1755	1755	1755	5
521	20231006	104500	72514308	1754	1756	1756	1754	3190
522	20231006	104400	66914609	1756	1759	1759	1756	379
523	20231006	104300	66249076	1759	1756	1759	1756	210
524	20231006	104200	65880307	1756	1759	1759	1756	218
525	20231006	104100	65497325	1759	1759	1759	1759	10
526	20231006	104000	65479735	1759	1758	1759	1758	53
527	20231006	103900	65386558	1758	1758	1758	1758	104
528	20231006	103800	65203726	1758	1758	1758	1758	10
529	20231006	103700	65186146	1758	1759	1759	1758	111
530	20231006	103600	64991004	1759	1759	1759	1759	3
531	20231006	103500	64985727	1759	1759	1760	1759	297
532	20231006	103400	64463276	1760	1760	1760	1760	5
533	20231006	103300	64454476	1760	1762	1762	1760	183
534	20231006	103200	64132390	1762	1762	1762	1762	3
535	20231006	103100	64127104	1762	1762	1762	1762	3
536	20231006	103000	64121818	1762	1762	1762	1762	3
537	20231006	102900	64116532	1760	1760	1760	1760	0
538	20231006	102800	64116532	1760	1760	1760	1760	0
539	20231006	102700	64116532	1760	1760	1760	1760	0
540	20231006	102600	64116532	1760	1760	1760	1760	0
541	20231006	102500	64116532	1760	1760	1760	1760	0
542	20231006	102400	64116532	1760	1760	1760	1760	0
543	20231006	102300	64116532	1760	1760	1760	1760	0
544	20231006	102200	64116532	1760	1760	1760	1760	312
545	20231006	102100	63567412	1761	1761	1761	1761	620
546	20231006	102000	62475592	1762	1762	1762	1762	0
547	20231006	101900	62475592	1762	1762	1762	1762	0
548	20231006	101800	62475592	1762	1762	1762	1762	22
549	20231006	101700	62436828	1762	1762	1762	1762	93
550	20231006	101600	62272962	1763	1763	1763	1763	93
551	20231006	101500	62109003	1763	1763	1763	1763	62
552	20231006	101400	61999697	1763	1763	1763	1763	0
553	20231006	101300	61999697	1763	1763	1763	1763	0
554	20231006	101200	61999697	1763	1763	1763	1763	0
555	20231006	101100	61999697	1763	1763	1763	1763	0
556	20231006	101000	61999697	1763	1763	1763	1763	29
557	20231006	100900	61948570	1763	1763	1763	1763	0
558	20231006	100800	61948570	1763	1763	1763	1763	40
559	20231006	100700	61878050	1763	1763	1763	1763	583
560	20231006	100600	60850221	1763	1763	1763	1763	112
561	20231006	100500	60652765	1763	1763	1763	1763	0
562	20231006	100400	60652765	1763	1763	1763	1763	81
563	20231006	100300	60509962	1763	1762	1763	1762	340
564	20231006	100200	59910862	1763	1763	1763	1763	144
565	20231006	100100	59656990	1763	1762	1763	1762	985
566	20231006	100000	57921404	1762	1762	1762	1762	126
567	20231006	095900	57699392	1762	1762	1762	1762	0
568	20231006	095800	57699392	1762	1762	1762	1762	346
569	20231006	095700	57089740	1762	1762	1762	1762	11
570	20231006	095600	57070358	1759	1759	1759	1759	2633
571	20231006	095500	52438911	1762	1762	1762	1762	1585
572	20231006	095400	49646141	1762	1762	1762	1762	0
573	20231006	095300	49646141	1762	1762	1762	1762	2
574	20231006	095200	49642617	1762	1762	1762	1762	0
575	20231006	095100	49642617	1762	1762	1762	1762	766
576	20231006	095000	48292925	1762	1762	1762	1762	775
577	20231006	094900	46927375	1762	1762	1762	1762	0
578	20231006	094800	46927375	1762	1760	1762	1758	3794
579	20231006	094700	40251195	1760	1759	1760	1756	876
580	20231006	094600	38711681	1759	1759	1759	1759	0
581	20231006	094500	38711681	1759	1759	1759	1759	0
582	20231006	094400	38711681	1759	1757	1759	1757	208
583	20231006	094300	38346039	1758	1760	1760	1758	608
584	20231006	094200	37276745	1761	1761	1761	1761	30
585	20231006	094100	37223915	1761	1761	1761	1761	28
586	20231006	094000	37174607	1761	1761	1761	1761	90
587	20231006	093900	37016117	1760	1760	1761	1760	1103
588	20231006	093800	35074687	1761	1761	1761	1761	2019
589	20231006	093700	31519228	1761	1761	1761	1761	1
590	20231006	093600	31517467	1761	1761	1761	1761	0
591	20231006	093500	31517467	1761	1760	1761	1760	11
592	20231006	093400	31498097	1760	1761	1761	1760	1248
593	20231006	093300	29300505	1761	1761	1761	1761	40
594	20231006	093200	29230065	1761	1761	1761	1761	48
595	20231006	093100	29145537	1764	1763	1764	1762	55
596	20231006	093000	29048543	1763	1763	1763	1763	0
597	20231006	092900	29048543	1763	1763	1763	1763	58
598	20231006	092800	28946289	1761	1761	1761	1761	128
599	20231006	092700	28720881	1762	1765	1765	1762	1572
600	20231006	092600	25949264	1766	1766	1766	1766	0
601	20231006	092500	25949264	1766	1766	1766	1766	100
602	20231006	092400	25772664	1766	1766	1766	1766	0
603	20231006	092300	25772664	1766	1766	1766	1766	140
604	20231006	092200	25525424	1766	1765	1766	1765	28
605	20231006	092100	25475982	1765	1765	1765	1765	0
606	20231006	092000	25475982	1765	1765	1765	1765	0
607	20231006	091900	25475982	1765	1765	1765	1765	0
608	20231006	091800	25475982	1765	1765	1765	1765	0
609	20231006	091700	25475982	1765	1766	1766	1765	207
610	20231006	091600	25110620	1766	1767	1767	1766	302
611	20231006	091500	24577170	1769	1767	1769	1767	220
612	20231006	091400	24188410	1769	1767	1769	1767	1025
613	20231006	091300	22377225	1769	1769	1769	1769	102
614	20231006	091200	22196787	1769	1767	1769	1766	25
615	20231006	091100	22152587	1766	1768	1768	1766	921
616	20231006	091000	20525901	1770	1770	1770	1766	60
617	20231006	090900	20419741	1770	1764	1770	1764	110
618	20231006	090800	20225160	1764	1764	1764	1764	1
619	20231006	090700	20223396	1764	1765	1765	1764	31
620	20231006	090600	20168704	1765	1765	1769	1765	16
621	20231006	090500	20140408	1765	1769	1769	1765	37
622	20231006	090400	20075078	1770	1766	1770	1766	272
623	20231006	090300	19594418	1766	1764	1766	1764	435
624	20231006	090200	18826625	1765	1766	1770	1765	272
625	20231006	090100	18346355	1765	1771	1771	1765	4609
626	20231006	090000	10194922	1771	1771	1771	1768	1513