KissMeData/123010/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195500	254491925	1750	1750	1750	1750	1674
3	20231017	195400	254491925	1750	1750	1750	1750	0
4	20231017	195300	254491925	1750	1750	1750	1750	0
5	20231017	195200	254491925	1750	1750	1750	1750	0
6	20231017	195100	254491925	1750	1750	1750	1750	0
7	20231017	195000	254491925	1750	1750	1750	1750	0
8	20231017	194900	254491925	1750	1750	1750	1750	0
9	20231017	194800	254491925	1750	1750	1750	1750	0
10	20231017	194700	254491925	1750	1750	1750	1750	0
11	20231017	194600	254491925	1750	1750	1750	1750	0
12	20231017	194500	254491925	1750	1750	1750	1750	0
13	20231017	194400	254491925	1750	1750	1750	1750	0
14	20231017	194300	254491925	1750	1750	1750	1750	0
15	20231017	194200	254491925	1750	1750	1750	1750	0
16	20231017	194100	254491925	1750	1750	1750	1750	0
17	20231017	194000	254491925	1750	1750	1750	1750	0
18	20231017	193900	254491925	1750	1750	1750	1750	0
19	20231017	193800	254491925	1750	1750	1750	1750	0
20	20231017	193700	254491925	1750	1750	1750	1750	0
21	20231017	193600	254491925	1750	1750	1750	1750	0
22	20231017	193500	254491925	1750	1750	1750	1750	0
23	20231017	193400	254491925	1750	1750	1750	1750	0
24	20231017	193300	254491925	1750	1750	1750	1750	0
25	20231017	193200	254491925	1750	1750	1750	1750	0
26	20231017	193100	254491925	1750	1750	1750	1750	0
27	20231017	193000	254491925	1750	1750	1750	1750	0
28	20231017	192900	254491925	1750	1750	1750	1750	0
29	20231017	192800	254491925	1750	1750	1750	1750	0
30	20231017	192700	254491925	1750	1750	1750	1750	0
31	20231017	192600	254491925	1750	1750	1750	1750	0
32	20231017	192500	254491925	1750	1750	1750	1750	1674
33	20231017	192400	254491925	1750	1750	1750	1750	0
34	20231017	192300	254491925	1750	1750	1750	1750	0
35	20231017	192200	254491925	1750	1750	1750	1750	0
36	20231017	192100	254491925	1750	1750	1750	1750	0
37	20231017	192000	254491925	1750	1750	1750	1750	0
38	20231017	191900	254491925	1750	1750	1750	1750	0
39	20231017	191800	254491925	1750	1750	1750	1750	0
40	20231017	191700	254491925	1750	1750	1750	1750	0
41	20231017	191600	254491925	1750	1750	1750	1750	0
42	20231017	191500	254491925	1750	1750	1750	1750	0
43	20231017	191400	254491925	1750	1750	1750	1750	0
44	20231017	191300	254491925	1750	1750	1750	1750	0
45	20231017	191200	254491925	1750	1750	1750	1750	0
46	20231017	191100	254491925	1750	1750	1750	1750	0
47	20231017	191000	254491925	1750	1750	1750	1750	0
48	20231017	190900	254491925	1750	1750	1750	1750	0
49	20231017	190800	254491925	1750	1750	1750	1750	0
50	20231017	190700	254491925	1750	1750	1750	1750	0
51	20231017	190600	254491925	1750	1750	1750	1750	0
52	20231017	190500	254491925	1750	1750	1750	1750	0
53	20231017	190400	254491925	1750	1750	1750	1750	0
54	20231017	190300	254491925	1750	1750	1750	1750	0
55	20231017	190200	254491925	1750	1750	1750	1750	0
56	20231017	190100	254491925	1750	1750	1750	1750	0
57	20231017	190000	254491925	1750	1750	1750	1750	0
58	20231017	185900	254491925	1750	1750	1750	1750	0
59	20231017	185800	254491925	1750	1750	1750	1750	0
60	20231017	185700	254491925	1750	1750	1750	1750	0
61	20231017	185600	254491925	1750	1750	1750	1750	0
62	20231017	185500	254491925	1750	1750	1750	1750	1674
63	20231017	185400	254491925	1750	1750	1750	1750	0
64	20231017	185300	254491925	1750	1750	1750	1750	0
65	20231017	185200	254491925	1750	1750	1750	1750	0
66	20231017	185100	254491925	1750	1750	1750	1750	0
67	20231017	185000	254491925	1750	1750	1750	1750	0
68	20231017	184900	254491925	1750	1750	1750	1750	0
69	20231017	184800	254491925	1750	1750	1750	1750	0
70	20231017	184700	254491925	1750	1750	1750	1750	0
71	20231017	184600	254491925	1750	1750	1750	1750	0
72	20231017	184500	254491925	1750	1750	1750	1750	0
73	20231017	184400	254491925	1750	1750	1750	1750	0
74	20231017	184300	254491925	1750	1750	1750	1750	0
75	20231017	184200	254491925	1750	1750	1750	1750	0
76	20231017	184100	254491925	1750	1750	1750	1750	0
77	20231017	184000	254491925	1750	1750	1750	1750	0
78	20231017	183900	254491925	1750	1750	1750	1750	0
79	20231017	183800	254491925	1750	1750	1750	1750	0
80	20231017	183700	254491925	1750	1750	1750	1750	0
81	20231017	183600	254491925	1750	1750	1750	1750	0
82	20231017	183500	254491925	1750	1750	1750	1750	0
83	20231017	183400	254491925	1750	1750	1750	1750	0
84	20231017	183300	254491925	1750	1750	1750	1750	0
85	20231017	183200	254491925	1750	1750	1750	1750	0
86	20231017	183100	254491925	1750	1750	1750	1750	0
87	20231017	183000	254491925	1750	1750	1750	1750	0
88	20231017	182900	254491925	1750	1750	1750	1750	0
89	20231017	182800	254491925	1750	1750	1750	1750	0
90	20231017	182700	254491925	1750	1750	1750	1750	0
91	20231017	182600	254491925	1750	1750	1750	1750	0
92	20231017	182500	254491925	1750	1750	1750	1750	1674
93	20231017	182400	254491925	1750	1750	1750	1750	0
94	20231017	182300	254491925	1750	1750	1750	1750	0
95	20231017	182200	254491925	1750	1750	1750	1750	0
96	20231017	182100	254491925	1750	1750	1750	1750	0
97	20231017	182000	254491925	1750	1750	1750	1750	0
98	20231017	181900	254491925	1750	1750	1750	1750	0
99	20231017	181800	254491925	1750	1750	1750	1750	0
100	20231017	181700	254491925	1750	1750	1750	1750	0
101	20231017	181600	254491925	1750	1750	1750	1750	0
102	20231017	181500	254491925	1750	1750	1750	1750	0
103	20231017	181400	254491925	1750	1750	1750	1750	0
104	20231017	181300	254491925	1750	1750	1750	1750	0
105	20231017	181200	254491925	1750	1750	1750	1750	0
106	20231017	181100	254491925	1750	1750	1750	1750	0
107	20231017	181000	254491925	1750	1750	1750	1750	0
108	20231017	180900	254491925	1750	1750	1750	1750	0
109	20231017	180800	254491925	1750	1750	1750	1750	0
110	20231017	180700	254491925	1750	1750	1750	1750	0
111	20231017	180600	254491925	1750	1750	1750	1750	0
112	20231017	180500	254491925	1750	1750	1750	1750	0
113	20231017	180400	254491925	1750	1750	1750	1750	0
114	20231017	180300	254491925	1750	1750	1750	1750	0
115	20231017	180200	254491925	1750	1750	1750	1750	0
116	20231017	180100	254491925	1750	1750	1750	1750	0
117	20231017	180000	254491925	1750	1750	1750	1750	0
118	20231017	175900	254491925	1750	1750	1750	1750	0
119	20231017	175800	254491925	1750	1750	1750	1750	0
120	20231017	175700	254491925	1750	1750	1750	1750	0
121	20231017	175600	254491925	1750	1750	1750	1750	0
122	20231017	175500	254491925	1750	1750	1750	1750	1674
123	20231017	175400	254491925	1750	1750	1750	1750	0
124	20231017	175300	254491925	1750	1750	1750	1750	0
125	20231017	175200	254491925	1750	1750	1750	1750	0
126	20231017	175100	254491925	1750	1750	1750	1750	0
127	20231017	175000	254491925	1750	1750	1750	1750	0
128	20231017	174900	254491925	1750	1750	1750	1750	0
129	20231017	174800	254491925	1750	1750	1750	1750	0
130	20231017	174700	254491925	1750	1750	1750	1750	0
131	20231017	174600	254491925	1750	1750	1750	1750	0
132	20231017	174500	254491925	1750	1750	1750	1750	0
133	20231017	174400	254491925	1750	1750	1750	1750	0
134	20231017	174300	254491925	1750	1750	1750	1750	0
135	20231017	174200	254491925	1750	1750	1750	1750	0
136	20231017	174100	254491925	1750	1750	1750	1750	0
137	20231017	174000	254491925	1750	1750	1750	1750	0
138	20231017	173900	254491925	1750	1750	1750	1750	0
139	20231017	173800	254491925	1750	1750	1750	1750	0
140	20231017	173700	254491925	1750	1750	1750	1750	0
141	20231017	173600	254491925	1750	1750	1750	1750	0
142	20231017	173500	254491925	1750	1750	1750	1750	0
143	20231017	173400	254491925	1750	1750	1750	1750	0
144	20231017	173300	254491925	1750	1750	1750	1750	0
145	20231017	173200	254491925	1750	1750	1750	1750	0
146	20231017	173100	254491925	1750	1750	1750	1750	0
147	20231017	173000	254491925	1750	1750	1750	1750	0
148	20231017	172900	254491925	1750	1750	1750	1750	0
149	20231017	172800	254491925	1750	1750	1750	1750	0
150	20231017	172700	254491925	1750	1750	1750	1750	0
151	20231017	172600	254491925	1750	1750	1750	1750	0
152	20231017	172500	254491925	1750	1750	1750	1750	1674
153	20231017	172400	254491925	1750	1750	1750	1750	0
154	20231017	172300	254491925	1750	1750	1750	1750	0
155	20231017	172200	254491925	1750	1750	1750	1750	0
156	20231017	172100	254491925	1750	1750	1750	1750	0
157	20231017	172000	254491925	1750	1750	1750	1750	0
158	20231017	171900	254491925	1750	1750	1750	1750	0
159	20231017	171800	254491925	1750	1750	1750	1750	0
160	20231017	171700	254491925	1750	1750	1750	1750	0
161	20231017	171600	254491925	1750	1750	1750	1750	0
162	20231017	171500	254491925	1750	1750	1750	1750	0
163	20231017	171400	254491925	1750	1750	1750	1750	0
164	20231017	171300	254491925	1750	1750	1750	1750	0
165	20231017	171200	254491925	1750	1750	1750	1750	0
166	20231017	171100	254491925	1750	1750	1750	1750	0
167	20231017	171000	254491925	1750	1750	1750	1750	0
168	20231017	170900	254491925	1750	1750	1750	1750	0
169	20231017	170800	254491925	1750	1750	1750	1750	0
170	20231017	170700	254491925	1750	1750	1750	1750	0
171	20231017	170600	254491925	1750	1750	1750	1750	0
172	20231017	170500	254491925	1750	1750	1750	1750	0
173	20231017	170400	254491925	1750	1750	1750	1750	0
174	20231017	170300	254491925	1750	1750	1750	1750	0
175	20231017	170200	254491925	1750	1750	1750	1750	0
176	20231017	170100	254491925	1750	1750	1750	1750	0
177	20231017	170000	254491925	1750	1750	1750	1750	0
178	20231017	165900	254491925	1750	1750	1750	1750	0
179	20231017	165800	254491925	1750	1750	1750	1750	0
180	20231017	165700	254491925	1750	1750	1750	1750	0
181	20231017	165600	254491925	1750	1750	1750	1750	0
182	20231017	165500	254491925	1750	1750	1750	1750	1674
183	20231017	165400	254491925	1750	1750	1750	1750	0
184	20231017	165300	254491925	1750	1750	1750	1750	0
185	20231017	165200	254491925	1750	1750	1750	1750	0
186	20231017	165100	254491925	1750	1750	1750	1750	0
187	20231017	165000	254491925	1750	1750	1750	1750	0
188	20231017	164900	254491925	1750	1750	1750	1750	0
189	20231017	164800	254491925	1750	1750	1750	1750	0
190	20231017	164700	254491925	1750	1750	1750	1750	0
191	20231017	164600	254491925	1750	1750	1750	1750	0
192	20231017	164500	254491925	1750	1750	1750	1750	0
193	20231017	164400	254491925	1750	1750	1750	1750	0
194	20231017	164300	254491925	1750	1750	1750	1750	0
195	20231017	164200	254491925	1750	1750	1750	1750	0
196	20231017	164100	254491925	1750	1750	1750	1750	0
197	20231017	164000	254491925	1750	1750	1750	1750	0
198	20231017	163900	254491925	1750	1750	1750	1750	0
199	20231017	163800	254491925	1750	1750	1750	1750	0
200	20231017	163700	254491925	1750	1750	1750	1750	0
201	20231017	163600	254491925	1750	1750	1750	1750	0
202	20231017	163500	254491925	1750	1750	1750	1750	0
203	20231017	163400	254491925	1750	1750	1750	1750	0
204	20231017	163300	254491925	1750	1750	1750	1750	0
205	20231017	163200	254491925	1750	1750	1750	1750	0
206	20231017	163100	254491925	1750	1750	1750	1750	0
207	20231017	163000	254491925	1750	1750	1750	1750	0
208	20231017	162900	254491925	1750	1750	1750	1750	0
209	20231017	162800	254491925	1750	1750	1750	1750	0
210	20231017	162700	254491925	1750	1750	1750	1750	0
211	20231017	162600	254491925	1750	1750	1750	1750	0
212	20231017	162500	254491925	1750	1750	1750	1750	1674
213	20231017	162400	254491925	1750	1750	1750	1750	0
214	20231017	162300	254491925	1750	1750	1750	1750	0
215	20231017	162200	254491925	1750	1750	1750	1750	0
216	20231017	162100	254491925	1750	1750	1750	1750	0
217	20231017	162000	254491925	1750	1750	1750	1750	0
218	20231017	161900	254491925	1750	1750	1750	1750	0
219	20231017	161800	254491925	1750	1750	1750	1750	0
220	20231017	161700	254491925	1750	1750	1750	1750	0
221	20231017	161600	254491925	1750	1750	1750	1750	0
222	20231017	161500	254491925	1750	1750	1750	1750	0
223	20231017	161400	254491925	1750	1750	1750	1750	0
224	20231017	161300	254491925	1750	1750	1750	1750	0
225	20231017	161200	254491925	1750	1750	1750	1750	0
226	20231017	161100	254491925	1750	1750	1750	1750	0
227	20231017	161000	254491925	1750	1750	1750	1750	0
228	20231017	160900	254491925	1750	1750	1750	1750	0
229	20231017	160800	254491925	1750	1750	1750	1750	0
230	20231017	160700	254491925	1750	1750	1750	1750	0
231	20231017	160600	254491925	1750	1750	1750	1750	0
232	20231017	160500	254491925	1750	1750	1750	1750	0
233	20231017	160400	254491925	1750	1750	1750	1750	0
234	20231017	160300	254491925	1750	1750	1750	1750	0
235	20231017	160200	254491925	1750	1750	1750	1750	0
236	20231017	160100	254491925	1750	1750	1750	1750	0
237	20231017	160000	254491925	1750	1750	1750	1750	0
238	20231017	155900	254491925	1750	1750	1750	1750	0
239	20231017	155800	254491925	1750	1750	1750	1750	0
240	20231017	155700	254491925	1750	1750	1750	1750	0
241	20231017	155600	254491925	1750	1750	1750	1750	0
242	20231017	155500	254491925	1750	1750	1750	1750	1674
243	20231017	155400	254491925	1750	1750	1750	1750	0
244	20231017	155300	254491925	1750	1750	1750	1750	0
245	20231017	155200	254491925	1750	1750	1750	1750	0
246	20231017	155100	254491925	1750	1750	1750	1750	0
247	20231017	155000	254491925	1750	1750	1750	1750	0
248	20231017	154900	254491925	1750	1750	1750	1750	0
249	20231017	154800	254491925	1750	1750	1750	1750	0
250	20231017	154700	254491925	1750	1750	1750	1750	0
251	20231017	154600	254491925	1750	1750	1750	1750	0
252	20231017	154500	254491925	1750	1750	1750	1750	0
253	20231017	154400	254491925	1750	1750	1750	1750	0
254	20231017	154300	254491925	1750	1750	1750	1750	0
255	20231017	154200	254491925	1750	1750	1750	1750	0
256	20231017	154100	254491925	1750	1750	1750	1750	0
257	20231017	154000	254491925	1750	1750	1750	1750	0
258	20231017	153900	254491925	1750	1750	1750	1750	0
259	20231017	153800	254491925	1750	1750	1750	1750	0
260	20231017	153700	254491925	1750	1750	1750	1750	0
261	20231017	153600	254491925	1750	1750	1750	1750	0
262	20231017	153500	254491925	1750	1750	1750	1750	0
263	20231017	153400	254491925	1750	1750	1750	1750	0
264	20231017	153300	254491925	1750	1750	1750	1750	0
265	20231017	153200	254491925	1750	1750	1750	1750	0
266	20231017	153100	254491925	1750	1750	1750	1750	0
267	20231017	153000	254491925	1750	1750	1750	1750	1674
268	20231017	152900	251562425	1753	1753	1753	1753	0
269	20231017	152800	251562425	1753	1753	1753	1753	0
270	20231017	152700	251562425	1753	1753	1753	1753	0
271	20231017	152600	251562425	1753	1753	1753	1753	0
272	20231017	152500	251562425	1753	1753	1753	1753	0
273	20231017	152400	251562425	1753	1753	1753	1753	0
274	20231017	152300	251562425	1753	1753	1753	1753	0
275	20231017	152200	251562425	1753	1753	1753	1753	0
276	20231017	152100	251562425	1753	1753	1753	1753	0
277	20231017	152000	251562425	1753	1753	1753	1753	0
278	20231017	151900	251562425	1753	1753	1753	1753	50
279	20231017	151800	251474775	1754	1754	1754	1754	0
280	20231017	151700	251474775	1754	1754	1754	1754	0
281	20231017	151600	251474775	1754	1754	1754	1754	200
282	20231017	151500	251123975	1754	1754	1754	1754	100
283	20231017	151400	250948575	1754	1754	1754	1754	106
284	20231017	151300	250762651	1752	1752	1752	1752	106
285	20231017	151200	250576939	1752	1752	1752	1752	110
286	20231017	151100	250384219	1743	1744	1744	1743	1000
287	20231017	151000	248641156	1744	1744	1744	1744	5
288	20231017	150900	248632436	1749	1749	1749	1749	0
289	20231017	150800	248632436	1749	1749	1749	1749	0
290	20231017	150700	248632436	1749	1749	1749	1749	0
291	20231017	150600	248632436	1749	1744	1749	1744	1706
292	20231017	150500	245654908	1744	1745	1745	1744	163
293	20231017	150400	245370533	1745	1745	1745	1745	0
294	20231017	150300	245370533	1745	1745	1745	1745	0
295	20231017	150200	245370533	1745	1745	1745	1745	0
296	20231017	150100	245370533	1745	1745	1745	1745	0
297	20231017	150000	245370533	1745	1745	1745	1745	0
298	20231017	145900	245370533	1745	1746	1746	1745	1000
299	20231017	145800	243625482	1745	1747	1747	1745	1000
300	20231017	145700	241880411	1749	1749	1749	1749	0
301	20231017	145600	241880411	1749	1751	1751	1749	400
302	20231017	145500	241180611	1750	1750	1750	1750	0
303	20231017	145400	241180611	1750	1751	1751	1750	399
304	20231017	145300	240482304	1752	1752	1752	1752	0
305	20231017	145200	240482304	1752	1752	1752	1752	50
306	20231017	145100	240394704	1752	1752	1752	1752	0
307	20231017	145000	240394704	1752	1752	1752	1752	0
308	20231017	144900	240394704	1752	1752	1752	1752	0
309	20231017	144800	240394704	1752	1752	1752	1752	0
310	20231017	144700	240394704	1752	1752	1752	1752	0
311	20231017	144600	240394704	1752	1752	1752	1752	0
312	20231017	144500	240394704	1752	1752	1752	1752	0
313	20231017	144400	240394704	1752	1752	1752	1752	416
314	20231017	144300	239665872	1751	1751	1751	1751	2123
315	20231017	144200	235948499	1751	1751	1751	1751	1
316	20231017	144100	235946748	1749	1749	1749	1749	0
317	20231017	144000	235946748	1749	1749	1749	1749	0
318	20231017	143900	235946748	1749	1749	1749	1749	200
319	20231017	143800	235596948	1747	1747	1747	1747	71
320	20231017	143700	235472911	1746	1746	1746	1746	0
321	20231017	143600	235472911	1746	1746	1746	1746	0
322	20231017	143500	235472911	1746	1746	1746	1746	0
323	20231017	143400	235472911	1746	1746	1746	1746	125
324	20231017	143300	235254661	1746	1746	1746	1746	0
325	20231017	143200	235254661	1746	1744	1746	1744	910
326	20231017	143100	233666923	1743	1751	1751	1740	23918
327	20231017	143000	191861471	1750	1751	1751	1750	5
328	20231017	142900	191852717	1754	1754	1754	1754	100
329	20231017	142800	191677317	1754	1754	1754	1754	0
330	20231017	142700	191677317	1754	1756	1756	1754	2957
331	20231017	142600	186488556	1756	1756	1756	1756	0
332	20231017	142500	186488556	1756	1756	1756	1756	15
333	20231017	142400	186462216	1757	1757	1757	1757	0
334	20231017	142300	186462216	1757	1757	1757	1757	0
335	20231017	142200	186462216	1757	1757	1757	1757	0
336	20231017	142100	186462216	1757	1757	1757	1757	0
337	20231017	142000	186462216	1757	1757	1757	1757	0
338	20231017	141900	186462216	1757	1757	1757	1757	0
339	20231017	141800	186462216	1757	1757	1757	1757	0
340	20231017	141700	186462216	1757	1757	1757	1757	10
341	20231017	141600	186444646	1757	1757	1757	1757	389
342	20231017	141500	185761173	1755	1755	1755	1755	0
343	20231017	141400	185761173	1755	1755	1755	1755	0
344	20231017	141300	185761173	1755	1755	1755	1755	30
345	20231017	141200	185708523	1755	1755	1755	1755	0
346	20231017	141100	185708523	1755	1755	1755	1755	0
347	20231017	141000	185708523	1755	1755	1755	1755	0
348	20231017	140900	185708523	1755	1755	1755	1755	0
349	20231017	140800	185708523	1755	1755	1755	1755	0
350	20231017	140700	185708523	1755	1755	1755	1755	0
351	20231017	140600	185708523	1755	1755	1755	1755	0
352	20231017	140500	185708523	1755	1755	1755	1755	0
353	20231017	140400	185708523	1755	1755	1755	1755	0
354	20231017	140300	185708523	1755	1755	1755	1755	0
355	20231017	140200	185708523	1755	1755	1755	1755	356
356	20231017	140100	185083743	1755	1755	1755	1755	0
357	20231017	140000	185083743	1755	1755	1755	1755	0
358	20231017	135900	185083743	1755	1756	1756	1755	3191
359	20231017	135800	179483528	1757	1757	1757	1757	0
360	20231017	135700	179483528	1757	1757	1757	1757	0
361	20231017	135600	179483528	1757	1757	1757	1757	0
362	20231017	135500	179483528	1757	1757	1757	1757	0
363	20231017	135400	179483528	1757	1760	1760	1757	19
364	20231017	135300	179450124	1763	1763	1763	1763	0
365	20231017	135200	179450124	1763	1763	1763	1763	120
366	20231017	135100	179238564	1760	1760	1760	1760	0
367	20231017	135000	179238564	1760	1760	1760	1760	0
368	20231017	134900	179238564	1760	1760	1760	1760	0
369	20231017	134800	179238564	1760	1760	1760	1760	0
370	20231017	134700	179238564	1760	1760	1760	1760	0
371	20231017	134600	179238564	1760	1760	1760	1760	0
372	20231017	134500	179238564	1760	1760	1760	1760	0
373	20231017	134400	179238564	1760	1760	1760	1760	0
374	20231017	134300	179238564	1760	1760	1760	1760	0
375	20231017	134200	179238564	1760	1760	1760	1760	0
376	20231017	134100	179238564	1760	1760	1760	1760	0
377	20231017	134000	179238564	1760	1760	1760	1760	0
378	20231017	133900	179238564	1760	1760	1760	1760	0
379	20231017	133800	179238564	1760	1760	1760	1760	0
380	20231017	133700	179238564	1760	1760	1760	1760	0
381	20231017	133600	179238564	1760	1760	1760	1760	0
382	20231017	133500	179238564	1760	1760	1760	1760	0
383	20231017	133400	179238564	1760	1760	1760	1760	0
384	20231017	133300	179238564	1760	1760	1760	1760	0
385	20231017	133200	179238564	1760	1760	1760	1760	4
386	20231017	133100	179231524	1760	1760	1760	1760	0
387	20231017	133000	179231524	1760	1760	1760	1760	0
388	20231017	132900	179231524	1760	1760	1760	1760	0
389	20231017	132800	179231524	1760	1760	1760	1760	0
390	20231017	132700	179231524	1760	1760	1760	1760	0
391	20231017	132600	179231524	1760	1760	1760	1760	0
392	20231017	132500	179231524	1760	1760	1760	1760	1271
393	20231017	132400	176994564	1761	1761	1761	1761	4
394	20231017	132300	176987520	1761	1761	1761	1761	0
395	20231017	132200	176987520	1761	1761	1761	1761	0
396	20231017	132100	176987520	1761	1761	1761	1761	0
397	20231017	132000	176987520	1761	1761	1761	1761	1479
398	20231017	131900	174383001	1761	1766	1766	1760	13051
399	20231017	131800	151404155	1767	1767	1767	1767	183
400	20231017	131700	151080794	1768	1768	1768	1768	21
401	20231017	131600	151043666	1768	1768	1768	1768	0
402	20231017	131500	151043666	1768	1768	1768	1768	0
403	20231017	131400	151043666	1768	1768	1768	1768	0
404	20231017	131300	151043666	1768	1768	1768	1768	0
405	20231017	131200	151043666	1768	1768	1768	1768	0
406	20231017	131100	151043666	1768	1768	1768	1768	0
407	20231017	131000	151043666	1768	1768	1768	1768	0
408	20231017	130900	151043666	1768	1768	1768	1768	73
409	20231017	130800	150914602	1768	1768	1768	1768	0
410	20231017	130700	150914602	1768	1768	1768	1768	1
411	20231017	130600	150912834	1768	1768	1768	1768	24
412	20231017	130500	150870402	1768	1768	1768	1768	0
413	20231017	130400	150870402	1768	1768	1768	1768	145
414	20231017	130300	150614042	1769	1769	1769	1769	0
415	20231017	130200	150614042	1769	1767	1769	1767	682
416	20231017	130100	149408942	1767	1767	1767	1767	0
417	20231017	130000	149408942	1767	1767	1767	1767	0
418	20231017	125900	149408942	1767	1767	1767	1767	0
419	20231017	125800	149408942	1767	1767	1767	1767	0
420	20231017	125700	149408942	1767	1767	1767	1767	0
421	20231017	125600	149408942	1767	1767	1767	1767	1
422	20231017	125500	149407175	1766	1762	1769	1762	4051
423	20231017	125400	142257679	1761	1761	1761	1761	0
424	20231017	125300	142257679	1761	1761	1761	1761	8
425	20231017	125200	142243591	1762	1762	1762	1762	0
426	20231017	125100	142243591	1762	1762	1762	1762	0
427	20231017	125000	142243591	1762	1762	1762	1762	0
428	20231017	124900	142243591	1762	1762	1762	1762	22
429	20231017	124800	142204827	1762	1762	1762	1762	0
430	20231017	124700	142204827	1762	1762	1762	1762	0
431	20231017	124600	142204827	1762	1762	1762	1762	0
432	20231017	124500	142204827	1762	1762	1762	1762	0
433	20231017	124400	142204827	1762	1762	1762	1762	0
434	20231017	124300	142204827	1762	1762	1762	1762	1
435	20231017	124200	142203065	1761	1761	1761	1761	0
436	20231017	124100	142203065	1761	1761	1761	1761	0
437	20231017	124000	142203065	1761	1761	1761	1761	0
438	20231017	123900	142203065	1761	1761	1761	1761	56
439	20231017	123800	142104449	1761	1763	1763	1761	325
440	20231017	123700	141531760	1763	1764	1764	1763	1114
441	20231017	123600	139567288	1767	1767	1767	1767	0
442	20231017	123500	139567288	1767	1767	1767	1767	0
443	20231017	123400	139567288	1767	1767	1767	1767	0
444	20231017	123300	139567288	1767	1767	1767	1767	0
445	20231017	123200	139567288	1767	1767	1767	1767	0
446	20231017	123100	139567288	1767	1767	1767	1767	0
447	20231017	123000	139567288	1767	1767	1767	1767	0
448	20231017	122900	139567288	1767	1767	1767	1767	0
449	20231017	122800	139567288	1767	1767	1767	1767	0
450	20231017	122700	139567288	1767	1767	1767	1767	0
451	20231017	122600	139567288	1767	1767	1767	1767	0
452	20231017	122500	139567288	1767	1767	1767	1767	0
453	20231017	122400	139567288	1767	1764	1767	1764	72
454	20231017	122300	139440067	1761	1761	1761	1760	2510
455	20231017	122200	135020296	1758	1758	1758	1758	495
456	20231017	122100	134150086	1758	1758	1758	1758	0
457	20231017	122000	134150086	1758	1758	1758	1758	0
458	20231017	121900	134150086	1758	1758	1758	1758	320
459	20231017	121800	133587526	1755	1755	1755	1755	0
460	20231017	121700	133587526	1755	1755	1755	1755	0
461	20231017	121600	133587526	1755	1755	1755	1755	0
462	20231017	121500	133587526	1755	1755	1755	1755	0
463	20231017	121400	133587526	1755	1755	1755	1755	0
464	20231017	121300	133587526	1755	1755	1755	1755	0
465	20231017	121200	133587526	1755	1755	1755	1755	0
466	20231017	121100	133587526	1755	1755	1755	1755	0
467	20231017	121000	133587526	1755	1755	1755	1755	0
468	20231017	120900	133587526	1755	1755	1755	1755	0
469	20231017	120800	133587526	1755	1754	1755	1754	386
470	20231017	120700	132910322	1754	1754	1754	1754	410
471	20231017	120600	132191182	1754	1754	1754	1754	411
472	20231017	120500	131470288	1754	1754	1754	1754	0
473	20231017	120400	131470288	1754	1754	1754	1754	11
474	20231017	120300	131450994	1755	1755	1755	1755	0
475	20231017	120200	131450994	1755	1756	1756	1755	1840
476	20231017	120100	128221548	1760	1754	1760	1754	100
477	20231017	120000	128045554	1755	1754	1755	1754	458
478	20231017	115900	127241991	1754	1754	1754	1754	0
479	20231017	115800	127241991	1754	1754	1754	1754	0
480	20231017	115700	127241991	1754	1754	1754	1754	0
481	20231017	115600	127241991	1754	1754	1754	1754	0
482	20231017	115500	127241991	1754	1754	1754	1754	26
483	20231017	115400	127196387	1754	1754	1754	1754	228
484	20231017	115300	126796475	1755	1755	1755	1755	0
485	20231017	115200	126796475	1755	1755	1755	1755	0
486	20231017	115100	126796475	1755	1755	1755	1755	0
487	20231017	115000	126796475	1755	1750	1755	1750	3175
488	20231017	114900	121235320	1748	1752	1752	1748	5006
489	20231017	114800	112481379	1753	1753	1753	1753	0
490	20231017	114700	112481379	1753	1753	1753	1753	450
491	20231017	114600	111692529	1751	1751	1751	1751	0
492	20231017	114500	111692529	1751	1751	1751	1751	1
493	20231017	114400	111690778	1751	1751	1751	1751	0
494	20231017	114300	111690778	1751	1751	1751	1751	0
495	20231017	114200	111690778	1751	1751	1751	1751	0
496	20231017	114100	111690778	1751	1751	1751	1751	664
497	20231017	114000	110528114	1751	1751	1751	1751	0
498	20231017	113900	110528114	1751	1753	1753	1751	59
499	20231017	113800	110424803	1755	1755	1755	1755	0
500	20231017	113700	110424803	1755	1755	1755	1755	0
501	20231017	113600	110424803	1755	1755	1755	1755	19
502	20231017	113500	110391458	1755	1755	1755	1755	0
503	20231017	113400	110391458	1755	1755	1755	1755	0
504	20231017	113300	110391458	1755	1755	1755	1755	0
505	20231017	113200	110391458	1755	1755	1755	1755	0
506	20231017	113100	110391458	1755	1755	1755	1755	0
507	20231017	113000	110391458	1755	1755	1755	1755	2
508	20231017	112900	110387948	1756	1756	1756	1756	0
509	20231017	112800	110387948	1756	1756	1756	1756	0
510	20231017	112700	110387948	1756	1756	1756	1756	0
511	20231017	112600	110387948	1756	1756	1756	1756	0
512	20231017	112500	110387948	1756	1756	1756	1756	0
513	20231017	112400	110387948	1756	1756	1756	1756	0
514	20231017	112300	110387948	1756	1756	1756	1756	0
515	20231017	112200	110387948	1756	1756	1756	1756	0
516	20231017	112100	110387948	1756	1756	1756	1756	0
517	20231017	112000	110387948	1756	1756	1756	1756	0
518	20231017	111900	110387948	1756	1756	1756	1756	50
519	20231017	111800	110300148	1756	1756	1756	1756	0
520	20231017	111700	110300148	1756	1756	1756	1756	51
521	20231017	111600	110210592	1756	1756	1756	1756	0
522	20231017	111500	110210592	1756	1756	1756	1756	0
523	20231017	111400	110210592	1756	1756	1756	1756	0
524	20231017	111300	110210592	1756	1756	1756	1756	0
525	20231017	111200	110210592	1756	1757	1757	1756	177
526	20231017	111100	109899656	1759	1759	1759	1759	0
527	20231017	111000	109899656	1759	1759	1759	1759	0
528	20231017	110900	109899656	1759	1759	1759	1759	50
529	20231017	110800	109811706	1761	1761	1761	1761	129
530	20231017	110700	109584537	1761	1761	1761	1761	0
531	20231017	110600	109584537	1761	1765	1765	1761	1871
532	20231017	110500	106287346	1765	1765	1765	1765	0
533	20231017	110400	106287346	1765	1765	1765	1765	1
534	20231017	110300	106285581	1767	1767	1767	1767	61
535	20231017	110200	106177794	1767	1767	1767	1767	0
536	20231017	110100	106177794	1767	1767	1767	1767	425
537	20231017	110000	105426819	1765	1765	1765	1765	0
538	20231017	105900	105426819	1765	1765	1765	1765	1
539	20231017	105800	105425054	1765	1765	1765	1765	0
540	20231017	105700	105425054	1765	1765	1765	1765	0
541	20231017	105600	105425054	1765	1765	1765	1765	0
542	20231017	105500	105425054	1765	1765	1765	1765	2
543	20231017	105400	105421524	1765	1765	1765	1765	0
544	20231017	105300	105421524	1765	1765	1765	1765	1
545	20231017	105200	105419759	1771	1771	1771	1771	0
546	20231017	105100	105419759	1771	1771	1771	1771	0
547	20231017	105000	105419759	1771	1768	1771	1768	4
548	20231017	104900	105412681	1770	1760	1770	1760	2037
549	20231017	104800	101820171	1760	1759	1760	1759	3
550	20231017	104700	101814892	1757	1757	1757	1757	0
551	20231017	104600	101814892	1757	1757	1757	1757	346
552	20231017	104500	101206970	1757	1757	1757	1757	0
553	20231017	104400	101206970	1757	1757	1757	1757	40
554	20231017	104300	101136690	1757	1757	1757	1757	0
555	20231017	104200	101136690	1757	1757	1757	1757	1
556	20231017	104100	101134933	1757	1757	1757	1757	4
557	20231017	104000	101127905	1757	1757	1757	1757	0
558	20231017	103900	101127905	1757	1757	1757	1757	0
559	20231017	103800	101127905	1757	1749	1757	1749	1140
560	20231017	103700	99124933	1752	1749	1752	1749	4117
561	20231017	103600	91912513	1748	1746	1748	1746	261
562	20231017	103500	91456675	1743	1743	1743	1743	0
563	20231017	103400	91456675	1743	1745	1745	1743	309
564	20231017	103300	90917716	1748	1748	1748	1748	0
565	20231017	103200	90917716	1748	1748	1748	1748	0
566	20231017	103100	90917716	1748	1748	1748	1748	1
567	20231017	103000	90915968	1750	1751	1751	1750	6000
568	20231017	102900	80414739	1752	1752	1752	1752	52
569	20231017	102800	80323635	1753	1753	1753	1753	0
570	20231017	102700	80323635	1753	1753	1753	1753	2
571	20231017	102600	80320129	1754	1754	1754	1754	285
572	20231017	102500	79820239	1754	1754	1754	1754	86
573	20231017	102400	79669395	1754	1754	1754	1754	1
574	20231017	102300	79667641	1754	1754	1754	1754	0
575	20231017	102200	79667641	1754	1754	1754	1754	0
576	20231017	102100	79667641	1754	1754	1754	1754	0
577	20231017	102000	79667641	1754	1754	1754	1754	50
578	20231017	101900	79579941	1754	1755	1755	1754	70
579	20231017	101800	79457093	1755	1755	1755	1755	0
580	20231017	101700	79457093	1755	1755	1755	1755	0
581	20231017	101600	79457093	1755	1755	1755	1755	0
582	20231017	101500	79457093	1755	1755	1755	1755	0
583	20231017	101400	79457093	1755	1757	1757	1755	67
584	20231017	101300	79339376	1757	1757	1757	1757	1
585	20231017	101200	79337619	1760	1760	1760	1760	1
586	20231017	101100	79335859	1760	1760	1760	1760	1
587	20231017	101000	79334099	1755	1755	1755	1755	0
588	20231017	100900	79334099	1755	1755	1755	1755	251
589	20231017	100800	78893594	1753	1753	1753	1753	1590
590	20231017	100700	76106324	1753	1753	1753	1753	0
591	20231017	100600	76106324	1753	1753	1753	1753	0
592	20231017	100500	76106324	1753	1753	1753	1753	0
593	20231017	100400	76106324	1753	1753	1753	1753	0
594	20231017	100300	76106324	1753	1753	1753	1753	42
595	20231017	100200	76032698	1753	1753	1753	1753	82
596	20231017	100100	75888952	1753	1753	1753	1753	0
597	20231017	100000	75888952	1753	1751	1755	1751	10
598	20231017	095900	75871415	1751	1746	1751	1746	92
599	20231017	095800	75710513	1746	1746	1755	1746	2601
600	20231017	095700	71168978	1744	1756	1756	1744	5261
601	20231017	095600	61963507	1755	1751	1771	1751	354
602	20231017	095500	61339721	1751	1748	1751	1748	58
603	20231017	095400	61238166	1748	1754	1754	1745	6253
604	20231017	095300	50295503	1759	1759	1762	1759	115
605	20231017	095200	50093215	1757	1757	1768	1757	5
606	20231017	095100	50084408	1768	1756	1768	1756	1112
607	20231017	095000	48131518	1759	1759	1759	1759	0
608	20231017	094900	48131518	1759	1759	1759	1759	2
609	20231017	094800	48128000	1773	1756	1773	1756	252
610	20231017	094700	47683369	1756	1756	1756	1756	15
611	20231017	094600	47657029	1757	1757	1757	1757	1
612	20231017	094500	47655272	1757	1757	1757	1757	1
613	20231017	094400	47653515	1757	1757	1766	1757	201
614	20231017	094300	47298783	1766	1766	1766	1766	0
615	20231017	094200	47298783	1766	1766	1766	1766	0
616	20231017	094100	47298783	1766	1757	1766	1757	1106
617	20231017	094000	45354231	1758	1758	1758	1758	350
618	20231017	093900	44738931	1758	1758	1759	1758	1092
619	20231017	093800	42818753	1775	1775	1775	1775	0
620	20231017	093700	42818753	1775	1755	1775	1755	1091
621	20231017	093600	40886796	1755	1755	1755	1755	1
622	20231017	093500	40885041	1755	1753	1755	1753	1001
623	20231017	093400	39130286	1756	1753	1770	1753	1303
624	20231017	093300	36840183	1753	1753	1757	1753	3059
625	20231017	093200	31471538	1753	1753	1753	1753	1
626	20231017	093100	31469785	1753	1750	1753	1750	2113
627	20231017	093000	27772032	1750	1750	1750	1750	0
628	20231017	092900	27772032	1750	1750	1750	1750	1372
629	20231017	092800	25371032	1757	1757	1757	1757	0
630	20231017	092700	25371032	1757	1757	1757	1757	0
631	20231017	092600	25371032	1757	1757	1757	1757	0
632	20231017	092500	25371032	1757	1757	1757	1757	19
633	20231017	092400	25337649	1757	1757	1757	1757	10
634	20231017	092300	25320079	1757	1757	1757	1757	0
635	20231017	092200	25320079	1757	1757	1757	1757	0
636	20231017	092100	25320079	1757	1752	1757	1752	75
637	20231017	092000	25188309	1749	1747	1749	1747	1658
638	20231017	091900	22288813	1746	1746	1746	1746	60
639	20231017	091800	22184053	1748	1757	1757	1748	4420
640	20231017	091700	14446511	1758	1775	1780	1758	501
641	20231017	091600	13556394	1776	1776	1776	1776	0
642	20231017	091500	13556394	1776	1776	1776	1776	10
643	20231017	091400	13538634	1781	1781	1781	1781	1
644	20231017	091300	13536853	1756	1772	1787	1756	1124
645	20231017	091200	11542370	1772	1750	1772	1750	121
646	20231017	091100	11328002	1739	1738	1739	1738	6166
647	20231017	091000	605701	1739	1739	1739	1739	0
648	20231017	090900	605701	1739	1739	1739	1739	0
649	20231017	090800	605701	1739	1739	1739	1739	0
650	20231017	090700	605701	1739	1739	1739	1739	0
651	20231017	090600	605701	1739	1739	1739	1739	0
652	20231017	090500	605701	1739	1739	1739	1739	220
653	20231017	090400	223121	1739	1739	1739	1739	50
654	20231017	090300	136171	1739	1739	1739	1739	0
655	20231017	090200	136171	1739	1739	1739	1739	2
656	20231017	090100	132693	1731	1731	1731	1731	0
657	20231017	090000	132693	1731	1722	1731	1722	77