KissMeData/217730/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202100	295963431	1600	1600	1600	1600	439
3	20231011	202000	295963431	1600	1600	1600	1600	0
4	20231011	201900	295963431	1600	1600	1600	1600	0
5	20231011	201800	295963431	1600	1600	1600	1600	0
6	20231011	201700	295963431	1600	1600	1600	1600	0
7	20231011	201600	295963431	1600	1600	1600	1600	0
8	20231011	201500	295963431	1600	1600	1600	1600	0
9	20231011	201400	295963431	1600	1600	1600	1600	0
10	20231011	201300	295963431	1600	1600	1600	1600	0
11	20231011	201200	295963431	1600	1600	1600	1600	0
12	20231011	201100	295963431	1600	1600	1600	1600	0
13	20231011	201000	295963431	1600	1600	1600	1600	0
14	20231011	200900	295963431	1600	1600	1600	1600	0
15	20231011	200800	295963431	1600	1600	1600	1600	0
16	20231011	200700	295963431	1600	1600	1600	1600	0
17	20231011	200600	295963431	1600	1600	1600	1600	0
18	20231011	200500	295963431	1600	1600	1600	1600	0
19	20231011	200400	295963431	1600	1600	1600	1600	0
20	20231011	200300	295963431	1600	1600	1600	1600	0
21	20231011	200200	295963431	1600	1600	1600	1600	0
22	20231011	200100	295963431	1600	1600	1600	1600	0
23	20231011	200000	295963431	1600	1600	1600	1600	0
24	20231011	195900	295963431	1600	1600	1600	1600	0
25	20231011	195800	295963431	1600	1600	1600	1600	0
26	20231011	195700	295963431	1600	1600	1600	1600	0
27	20231011	195600	295963431	1600	1600	1600	1600	0
28	20231011	195500	295963431	1600	1600	1600	1600	0
29	20231011	195400	295963431	1600	1600	1600	1600	0
30	20231011	195300	295963431	1600	1600	1600	1600	0
31	20231011	195200	295963431	1600	1600	1600	1600	0
32	20231011	195100	295963431	1600	1600	1600	1600	439
33	20231011	195000	295963431	1600	1600	1600	1600	0
34	20231011	194900	295963431	1600	1600	1600	1600	0
35	20231011	194800	295963431	1600	1600	1600	1600	0
36	20231011	194700	295963431	1600	1600	1600	1600	0
37	20231011	194600	295963431	1600	1600	1600	1600	0
38	20231011	194500	295963431	1600	1600	1600	1600	0
39	20231011	194400	295963431	1600	1600	1600	1600	0
40	20231011	194300	295963431	1600	1600	1600	1600	0
41	20231011	194200	295963431	1600	1600	1600	1600	0
42	20231011	194100	295963431	1600	1600	1600	1600	0
43	20231011	194000	295963431	1600	1600	1600	1600	0
44	20231011	193900	295963431	1600	1600	1600	1600	0
45	20231011	193800	295963431	1600	1600	1600	1600	0
46	20231011	193700	295963431	1600	1600	1600	1600	0
47	20231011	193600	295963431	1600	1600	1600	1600	0
48	20231011	193500	295963431	1600	1600	1600	1600	0
49	20231011	193400	295963431	1600	1600	1600	1600	0
50	20231011	193300	295963431	1600	1600	1600	1600	0
51	20231011	193200	295963431	1600	1600	1600	1600	0
52	20231011	193100	295963431	1600	1600	1600	1600	0
53	20231011	193000	295963431	1600	1600	1600	1600	0
54	20231011	192900	295963431	1600	1600	1600	1600	0
55	20231011	192800	295963431	1600	1600	1600	1600	0
56	20231011	192700	295963431	1600	1600	1600	1600	0
57	20231011	192600	295963431	1600	1600	1600	1600	0
58	20231011	192500	295963431	1600	1600	1600	1600	0
59	20231011	192400	295963431	1600	1600	1600	1600	0
60	20231011	192300	295963431	1600	1600	1600	1600	0
61	20231011	192200	295963431	1600	1600	1600	1600	0
62	20231011	192100	295963431	1600	1600	1600	1600	439
63	20231011	192000	295963431	1600	1600	1600	1600	0
64	20231011	191900	295963431	1600	1600	1600	1600	0
65	20231011	191800	295963431	1600	1600	1600	1600	0
66	20231011	191700	295963431	1600	1600	1600	1600	0
67	20231011	191600	295963431	1600	1600	1600	1600	0
68	20231011	191500	295963431	1600	1600	1600	1600	0
69	20231011	191400	295963431	1600	1600	1600	1600	0
70	20231011	191300	295963431	1600	1600	1600	1600	0
71	20231011	191200	295963431	1600	1600	1600	1600	0
72	20231011	191100	295963431	1600	1600	1600	1600	0
73	20231011	191000	295963431	1600	1600	1600	1600	0
74	20231011	190900	295963431	1600	1600	1600	1600	0
75	20231011	190800	295963431	1600	1600	1600	1600	0
76	20231011	190700	295963431	1600	1600	1600	1600	0
77	20231011	190600	295963431	1600	1600	1600	1600	0
78	20231011	190500	295963431	1600	1600	1600	1600	0
79	20231011	190400	295963431	1600	1600	1600	1600	0
80	20231011	190300	295963431	1600	1600	1600	1600	0
81	20231011	190200	295963431	1600	1600	1600	1600	0
82	20231011	190100	295963431	1600	1600	1600	1600	0
83	20231011	190000	295963431	1600	1600	1600	1600	0
84	20231011	185900	295963431	1600	1600	1600	1600	0
85	20231011	185800	295963431	1600	1600	1600	1600	0
86	20231011	185700	295963431	1600	1600	1600	1600	0
87	20231011	185600	295963431	1600	1600	1600	1600	0
88	20231011	185500	295963431	1600	1600	1600	1600	0
89	20231011	185400	295963431	1600	1600	1600	1600	0
90	20231011	185300	295963431	1600	1600	1600	1600	0
91	20231011	185200	295963431	1600	1600	1600	1600	0
92	20231011	185100	295963431	1600	1600	1600	1600	439
93	20231011	185000	295963431	1600	1600	1600	1600	0
94	20231011	184900	295963431	1600	1600	1600	1600	0
95	20231011	184800	295963431	1600	1600	1600	1600	0
96	20231011	184700	295963431	1600	1600	1600	1600	0
97	20231011	184600	295963431	1600	1600	1600	1600	0
98	20231011	184500	295963431	1600	1600	1600	1600	0
99	20231011	184400	295963431	1600	1600	1600	1600	0
100	20231011	184300	295963431	1600	1600	1600	1600	0
101	20231011	184200	295963431	1600	1600	1600	1600	0
102	20231011	184100	295963431	1600	1600	1600	1600	0
103	20231011	184000	295963431	1600	1600	1600	1600	0
104	20231011	183900	295963431	1600	1600	1600	1600	0
105	20231011	183800	295963431	1600	1600	1600	1600	0
106	20231011	183700	295963431	1600	1600	1600	1600	0
107	20231011	183600	295963431	1600	1600	1600	1600	0
108	20231011	183500	295963431	1600	1600	1600	1600	0
109	20231011	183400	295963431	1600	1600	1600	1600	0
110	20231011	183300	295963431	1600	1600	1600	1600	0
111	20231011	183200	295963431	1600	1600	1600	1600	0
112	20231011	183100	295963431	1600	1600	1600	1600	0
113	20231011	183000	295963431	1600	1600	1600	1600	0
114	20231011	182900	295963431	1600	1600	1600	1600	0
115	20231011	182800	295963431	1600	1600	1600	1600	0
116	20231011	182700	295963431	1600	1600	1600	1600	0
117	20231011	182600	295963431	1600	1600	1600	1600	0
118	20231011	182500	295963431	1600	1600	1600	1600	0
119	20231011	182400	295963431	1600	1600	1600	1600	0
120	20231011	182300	295963431	1600	1600	1600	1600	0
121	20231011	182200	295963431	1600	1600	1600	1600	0
122	20231011	182100	295963431	1600	1600	1600	1600	439
123	20231011	182000	295963431	1600	1600	1600	1600	0
124	20231011	181900	295963431	1600	1600	1600	1600	0
125	20231011	181800	295963431	1600	1600	1600	1600	0
126	20231011	181700	295963431	1600	1600	1600	1600	0
127	20231011	181600	295963431	1600	1600	1600	1600	0
128	20231011	181500	295963431	1600	1600	1600	1600	0
129	20231011	181400	295963431	1600	1600	1600	1600	0
130	20231011	181300	295963431	1600	1600	1600	1600	0
131	20231011	181200	295963431	1600	1600	1600	1600	0
132	20231011	181100	295963431	1600	1600	1600	1600	0
133	20231011	181000	295963431	1600	1600	1600	1600	0
134	20231011	180900	295963431	1600	1600	1600	1600	0
135	20231011	180800	295963431	1600	1600	1600	1600	0
136	20231011	180700	295963431	1600	1600	1600	1600	0
137	20231011	180600	295963431	1600	1600	1600	1600	0
138	20231011	180500	295963431	1600	1600	1600	1600	0
139	20231011	180400	295963431	1600	1600	1600	1600	0
140	20231011	180300	295963431	1600	1600	1600	1600	0
141	20231011	180200	295963431	1600	1600	1600	1600	0
142	20231011	180100	295963431	1600	1600	1600	1600	0
143	20231011	180000	295963431	1600	1600	1600	1600	0
144	20231011	175900	295963431	1600	1600	1600	1600	0
145	20231011	175800	295963431	1600	1600	1600	1600	0
146	20231011	175700	295963431	1600	1600	1600	1600	0
147	20231011	175600	295963431	1600	1600	1600	1600	0
148	20231011	175500	295963431	1600	1600	1600	1600	0
149	20231011	175400	295963431	1600	1600	1600	1600	0
150	20231011	175300	295963431	1600	1600	1600	1600	0
151	20231011	175200	295963431	1600	1600	1600	1600	0
152	20231011	175100	295963431	1600	1600	1600	1600	439
153	20231011	175000	295963431	1600	1600	1600	1600	0
154	20231011	174900	295963431	1600	1600	1600	1600	0
155	20231011	174800	295963431	1600	1600	1600	1600	0
156	20231011	174700	295963431	1600	1600	1600	1600	0
157	20231011	174600	295963431	1600	1600	1600	1600	0
158	20231011	174500	295963431	1600	1600	1600	1600	0
159	20231011	174400	295963431	1600	1600	1600	1600	0
160	20231011	174300	295963431	1600	1600	1600	1600	0
161	20231011	174200	295963431	1600	1600	1600	1600	0
162	20231011	174100	295963431	1600	1600	1600	1600	0
163	20231011	174000	295963431	1600	1600	1600	1600	0
164	20231011	173900	295963431	1600	1600	1600	1600	0
165	20231011	173800	295963431	1600	1600	1600	1600	0
166	20231011	173700	295963431	1600	1600	1600	1600	0
167	20231011	173600	295963431	1600	1600	1600	1600	0
168	20231011	173500	295963431	1600	1600	1600	1600	0
169	20231011	173400	295963431	1600	1600	1600	1600	0
170	20231011	173300	295963431	1600	1600	1600	1600	0
171	20231011	173200	295963431	1600	1600	1600	1600	0
172	20231011	173100	295963431	1600	1600	1600	1600	0
173	20231011	173000	295963431	1600	1600	1600	1600	0
174	20231011	172900	295963431	1600	1600	1600	1600	0
175	20231011	172800	295963431	1600	1600	1600	1600	0
176	20231011	172700	295963431	1600	1600	1600	1600	0
177	20231011	172600	295963431	1600	1600	1600	1600	0
178	20231011	172500	295963431	1600	1600	1600	1600	0
179	20231011	172400	295963431	1600	1600	1600	1600	0
180	20231011	172300	295963431	1600	1600	1600	1600	0
181	20231011	172200	295963431	1600	1600	1600	1600	0
182	20231011	172100	295963431	1600	1600	1600	1600	439
183	20231011	172000	295963431	1600	1600	1600	1600	0
184	20231011	171900	295963431	1600	1600	1600	1600	0
185	20231011	171800	295963431	1600	1600	1600	1600	0
186	20231011	171700	295963431	1600	1600	1600	1600	0
187	20231011	171600	295963431	1600	1600	1600	1600	0
188	20231011	171500	295963431	1600	1600	1600	1600	0
189	20231011	171400	295963431	1600	1600	1600	1600	0
190	20231011	171300	295963431	1600	1600	1600	1600	0
191	20231011	171200	295963431	1600	1600	1600	1600	0
192	20231011	171100	295963431	1600	1600	1600	1600	0
193	20231011	171000	295963431	1600	1600	1600	1600	0
194	20231011	170900	295963431	1600	1600	1600	1600	0
195	20231011	170800	295963431	1600	1600	1600	1600	0
196	20231011	170700	295963431	1600	1600	1600	1600	0
197	20231011	170600	295963431	1600	1600	1600	1600	0
198	20231011	170500	295963431	1600	1600	1600	1600	0
199	20231011	170400	295963431	1600	1600	1600	1600	0
200	20231011	170300	295963431	1600	1600	1600	1600	0
201	20231011	170200	295963431	1600	1600	1600	1600	0
202	20231011	170100	295963431	1600	1600	1600	1600	0
203	20231011	170000	295963431	1600	1600	1600	1600	0
204	20231011	165900	295963431	1600	1600	1600	1600	0
205	20231011	165800	295963431	1600	1600	1600	1600	0
206	20231011	165700	295963431	1600	1600	1600	1600	0
207	20231011	165600	295963431	1600	1600	1600	1600	0
208	20231011	165500	295963431	1600	1600	1600	1600	0
209	20231011	165400	295963431	1600	1600	1600	1600	0
210	20231011	165300	295963431	1600	1600	1600	1600	0
211	20231011	165200	295963431	1600	1600	1600	1600	0
212	20231011	165100	295963431	1600	1600	1600	1600	439
213	20231011	165000	295963431	1600	1600	1600	1600	0
214	20231011	164900	295963431	1600	1600	1600	1600	0
215	20231011	164800	295963431	1600	1600	1600	1600	0
216	20231011	164700	295963431	1600	1600	1600	1600	0
217	20231011	164600	295963431	1600	1600	1600	1600	0
218	20231011	164500	295963431	1600	1600	1600	1600	0
219	20231011	164400	295963431	1600	1600	1600	1600	0
220	20231011	164300	295963431	1600	1600	1600	1600	0
221	20231011	164200	295963431	1600	1600	1600	1600	0
222	20231011	164100	295963431	1600	1600	1600	1600	0
223	20231011	164000	295963431	1600	1600	1600	1600	0
224	20231011	163900	295963431	1600	1600	1600	1600	0
225	20231011	163800	295963431	1600	1600	1600	1600	0
226	20231011	163700	295963431	1600	1600	1600	1600	0
227	20231011	163600	295963431	1600	1600	1600	1600	0
228	20231011	163500	295963431	1600	1600	1600	1600	0
229	20231011	163400	295963431	1600	1600	1600	1600	0
230	20231011	163300	295963431	1600	1600	1600	1600	0
231	20231011	163200	295963431	1600	1600	1600	1600	0
232	20231011	163100	295963431	1600	1600	1600	1600	0
233	20231011	163000	295963431	1600	1600	1600	1600	0
234	20231011	162900	295963431	1600	1600	1600	1600	0
235	20231011	162800	295963431	1600	1600	1600	1600	0
236	20231011	162700	295963431	1600	1600	1600	1600	0
237	20231011	162600	295963431	1600	1600	1600	1600	0
238	20231011	162500	295963431	1600	1600	1600	1600	0
239	20231011	162400	295963431	1600	1600	1600	1600	0
240	20231011	162300	295963431	1600	1600	1600	1600	0
241	20231011	162200	295963431	1600	1600	1600	1600	0
242	20231011	162100	295963431	1600	1600	1600	1600	439
243	20231011	162000	295963431	1600	1600	1600	1600	0
244	20231011	161900	295963431	1600	1600	1600	1600	0
245	20231011	161800	295963431	1600	1600	1600	1600	0
246	20231011	161700	295963431	1600	1600	1600	1600	0
247	20231011	161600	295963431	1600	1600	1600	1600	0
248	20231011	161500	295963431	1600	1600	1600	1600	0
249	20231011	161400	295963431	1600	1600	1600	1600	0
250	20231011	161300	295963431	1600	1600	1600	1600	0
251	20231011	161200	295963431	1600	1600	1600	1600	0
252	20231011	161100	295963431	1600	1600	1600	1600	0
253	20231011	161000	295963431	1600	1600	1600	1600	0
254	20231011	160900	295963431	1600	1600	1600	1600	0
255	20231011	160800	295963431	1600	1600	1600	1600	0
256	20231011	160700	295963431	1600	1600	1600	1600	0
257	20231011	160600	295963431	1600	1600	1600	1600	0
258	20231011	160500	295963431	1600	1600	1600	1600	0
259	20231011	160400	295963431	1600	1600	1600	1600	0
260	20231011	160300	295963431	1600	1600	1600	1600	0
261	20231011	160200	295963431	1600	1600	1600	1600	0
262	20231011	160100	295963431	1600	1600	1600	1600	0
263	20231011	160000	295963431	1600	1600	1600	1600	0
264	20231011	155900	295963431	1600	1600	1600	1600	0
265	20231011	155800	295963431	1600	1600	1600	1600	0
266	20231011	155700	295963431	1600	1600	1600	1600	0
267	20231011	155600	295963431	1600	1600	1600	1600	0
268	20231011	155500	295963431	1600	1600	1600	1600	0
269	20231011	155400	295963431	1600	1600	1600	1600	0
270	20231011	155300	295963431	1600	1600	1600	1600	0
271	20231011	155200	295963431	1600	1600	1600	1600	0
272	20231011	155100	295963431	1600	1600	1600	1600	439
273	20231011	155000	295963431	1600	1600	1600	1600	0
274	20231011	154900	295963431	1600	1600	1600	1600	0
275	20231011	154800	295963431	1600	1600	1600	1600	0
276	20231011	154700	295963431	1600	1600	1600	1600	0
277	20231011	154600	295963431	1600	1600	1600	1600	0
278	20231011	154500	295963431	1600	1600	1600	1600	0
279	20231011	154400	295963431	1600	1600	1600	1600	0
280	20231011	154300	295963431	1600	1600	1600	1600	0
281	20231011	154200	295963431	1600	1600	1600	1600	0
282	20231011	154100	295963431	1600	1600	1600	1600	0
283	20231011	154000	295963431	1600	1600	1600	1600	0
284	20231011	153900	295963431	1600	1600	1600	1600	0
285	20231011	153800	295963431	1600	1600	1600	1600	0
286	20231011	153700	295963431	1600	1600	1600	1600	0
287	20231011	153600	295963431	1600	1600	1600	1600	0
288	20231011	153500	295963431	1600	1600	1600	1600	0
289	20231011	153400	295963431	1600	1600	1600	1600	0
290	20231011	153300	295963431	1600	1600	1600	1600	0
291	20231011	153200	295963431	1600	1600	1600	1600	0
292	20231011	153100	295963431	1600	1600	1600	1600	0
293	20231011	153000	295963431	1600	1600	1600	1600	439
294	20231011	152900	295261031	1605	1605	1605	1605	0
295	20231011	152800	295261031	1605	1605	1605	1605	0
296	20231011	152700	295261031	1605	1605	1605	1605	0
297	20231011	152600	295261031	1605	1605	1605	1605	0
298	20231011	152500	295261031	1605	1605	1605	1605	0
299	20231011	152400	295261031	1605	1605	1605	1605	0
300	20231011	152300	295261031	1605	1605	1605	1605	0
301	20231011	152200	295261031	1605	1605	1605	1605	0
302	20231011	152100	295261031	1605	1605	1605	1605	0
303	20231011	152000	295261031	1605	1605	1605	1605	0
304	20231011	151900	295261031	1605	1605	1605	1605	1
305	20231011	151800	295259426	1605	1605	1605	1605	0
306	20231011	151700	295259426	1605	1605	1605	1605	0
307	20231011	151600	295259426	1605	1600	1605	1600	20
308	20231011	151500	295227421	1600	1598	1600	1598	706
309	20231011	151400	294098545	1600	1601	1601	1600	3610
310	20231011	151300	288321035	1605	1605	1605	1605	0
311	20231011	151200	288321035	1605	1605	1605	1605	0
312	20231011	151100	288321035	1605	1605	1605	1605	0
313	20231011	151000	288321035	1605	1605	1605	1605	1
314	20231011	150900	288319430	1601	1601	1601	1601	0
315	20231011	150800	288319430	1601	1603	1603	1601	650
316	20231011	150700	287278660	1605	1605	1605	1605	1820
317	20231011	150600	284357560	1605	1605	1605	1605	1
318	20231011	150500	284355955	1610	1603	1610	1603	2101
319	20231011	150400	280988045	1603	1603	1603	1603	2017
320	20231011	150300	277754794	1604	1604	1604	1604	361
321	20231011	150200	277175750	1610	1610	1610	1610	80
322	20231011	150100	277046950	1610	1610	1610	1610	0
323	20231011	150000	277046950	1610	1610	1610	1610	1
324	20231011	145900	277045340	1604	1604	1604	1604	0
325	20231011	145800	277045340	1604	1604	1604	1604	18
326	20231011	145700	277016468	1610	1610	1610	1610	0
327	20231011	145600	277016468	1610	1606	1610	1604	1001
328	20231011	145500	275410404	1610	1610	1610	1610	0
329	20231011	145400	275410404	1610	1610	1610	1610	0
330	20231011	145300	275410404	1610	1610	1610	1610	10
331	20231011	145200	275394304	1612	1612	1612	1612	0
332	20231011	145100	275394304	1612	1612	1612	1612	0
333	20231011	145000	275394304	1612	1612	1612	1612	0
334	20231011	144900	275394304	1612	1612	1612	1612	0
335	20231011	144800	275394304	1612	1612	1612	1612	0
336	20231011	144700	275394304	1612	1612	1612	1612	0
337	20231011	144600	275394304	1612	1612	1612	1612	0
338	20231011	144500	275394304	1612	1612	1612	1612	0
339	20231011	144400	275394304	1612	1612	1612	1612	0
340	20231011	144300	275394304	1612	1606	1612	1606	2998
341	20231011	144200	270579510	1606	1612	1612	1605	4897
342	20231011	144100	262714606	1613	1613	1613	1613	0
343	20231011	144000	262714606	1613	1613	1613	1613	0
344	20231011	143900	262714606	1613	1613	1613	1613	0
345	20231011	143800	262714606	1613	1613	1613	1613	100
346	20231011	143700	262553306	1613	1613	1613	1613	0
347	20231011	143600	262553306	1613	1610	1613	1610	2
348	20231011	143500	262550083	1613	1613	1613	1613	0
349	20231011	143400	262550083	1613	1613	1613	1613	18
350	20231011	143300	262521049	1613	1610	1613	1610	644
351	20231011	143200	261483370	1610	1610	1610	1610	0
352	20231011	143100	261483370	1610	1611	1611	1610	10147
353	20231011	143000	245146699	1612	1612	1612	1612	0
354	20231011	142900	245146699	1612	1612	1612	1612	0
355	20231011	142800	245146699	1612	1612	1612	1612	0
356	20231011	142700	245146699	1612	1612	1612	1612	15
357	20231011	142600	245122519	1612	1612	1612	1612	0
358	20231011	142500	245122519	1612	1612	1612	1612	0
359	20231011	142400	245122519	1612	1612	1612	1612	0
360	20231011	142300	245122519	1612	1612	1612	1612	100
361	20231011	142200	244961319	1613	1613	1613	1613	0
362	20231011	142100	244961319	1613	1613	1613	1613	0
363	20231011	142000	244961319	1613	1613	1613	1613	0
364	20231011	141900	244961319	1613	1613	1613	1613	0
365	20231011	141800	244961319	1613	1613	1613	1613	0
366	20231011	141700	244961319	1613	1613	1613	1613	0
367	20231011	141600	244961319	1613	1613	1613	1613	0
368	20231011	141500	244961319	1613	1613	1613	1613	0
369	20231011	141400	244961319	1613	1614	1614	1613	2
370	20231011	141300	244958092	1614	1614	1614	1614	929
371	20231011	141200	243458686	1612	1612	1612	1612	0
372	20231011	141100	243458686	1612	1610	1613	1610	7276
373	20231011	141000	231731934	1610	1610	1610	1610	0
374	20231011	140900	231731934	1610	1610	1610	1610	0
375	20231011	140800	231731934	1610	1606	1610	1606	278
376	20231011	140700	231285462	1606	1606	1606	1606	0
377	20231011	140600	231285462	1606	1610	1610	1606	1725
378	20231011	140500	228515108	1606	1606	1606	1606	0
379	20231011	140400	228515108	1606	1606	1606	1606	600
380	20231011	140300	227551508	1612	1612	1612	1612	0
381	20231011	140200	227551508	1612	1612	1612	1612	0
382	20231011	140100	227551508	1612	1606	1612	1606	1001
383	20231011	140000	225943896	1613	1613	1613	1613	0
384	20231011	135900	225943896	1613	1613	1613	1613	0
385	20231011	135800	225943896	1613	1613	1613	1607	4
386	20231011	135700	225937452	1609	1609	1609	1609	1034
387	20231011	135600	224273746	1609	1609	1609	1609	1066
388	20231011	135500	222558552	1611	1611	1611	1611	55
389	20231011	135400	222469947	1611	1611	1611	1611	0
390	20231011	135300	222469947	1611	1611	1611	1611	1
391	20231011	135200	222468336	1610	1610	1610	1610	0
392	20231011	135100	222468336	1610	1610	1610	1610	797
393	20231011	135000	221185166	1611	1611	1611	1611	0
394	20231011	134900	221185166	1611	1611	1611	1611	2
395	20231011	134800	221181944	1611	1611	1611	1611	40
396	20231011	134700	221117504	1611	1611	1611	1611	0
397	20231011	134600	221117504	1611	1611	1611	1611	0
398	20231011	134500	221117504	1611	1611	1611	1611	0
399	20231011	134400	221117504	1611	1609	1611	1609	6763
400	20231011	134300	210232963	1610	1610	1610	1610	0
401	20231011	134200	210232963	1610	1610	1610	1610	0
402	20231011	134100	210232963	1610	1610	1610	1610	0
403	20231011	134000	210232963	1610	1610	1610	1610	0
404	20231011	133900	210232963	1610	1610	1610	1610	0
405	20231011	133800	210232963	1610	1608	1610	1608	4
406	20231011	133700	210226529	1608	1608	1610	1608	8
407	20231011	133600	210213663	1608	1608	1608	1608	1
408	20231011	133500	210212055	1610	1610	1610	1610	0
409	20231011	133400	210212055	1610	1610	1610	1610	0
410	20231011	133300	210212055	1610	1604	1610	1604	67
411	20231011	133200	210104217	1610	1610	1610	1610	0
412	20231011	133100	210104217	1610	1608	1610	1608	2
413	20231011	133000	210100999	1608	1608	1608	1608	1
414	20231011	132900	210099391	1610	1610	1610	1610	0
415	20231011	132800	210099391	1610	1610	1610	1610	0
416	20231011	132700	210099391	1610	1608	1610	1608	2
417	20231011	132600	210096173	1604	1604	1604	1604	1301
418	20231011	132500	208009369	1611	1609	1611	1609	1097
419	20231011	132400	206243205	1609	1607	1609	1607	31
420	20231011	132300	206193386	1607	1607	1607	1607	0
421	20231011	132200	206193386	1607	1607	1607	1607	0
422	20231011	132100	206193386	1607	1603	1607	1603	520
423	20231011	132000	205357826	1603	1603	1603	1603	200
424	20231011	131900	205037226	1607	1607	1607	1607	0
425	20231011	131800	205037226	1607	1606	1607	1606	443
426	20231011	131700	204325425	1603	1603	1603	1603	300
427	20231011	131600	203844525	1607	1607	1607	1607	0
428	20231011	131500	203844525	1607	1607	1607	1607	100
429	20231011	131400	203683825	1607	1607	1607	1607	0
430	20231011	131300	203683825	1607	1607	1607	1607	2
431	20231011	131200	203680611	1607	1607	1607	1607	1
432	20231011	131100	203679004	1606	1606	1606	1606	0
433	20231011	131000	203679004	1606	1606	1606	1606	0
434	20231011	130900	203679004	1606	1606	1606	1606	0
435	20231011	130800	203679004	1606	1606	1606	1606	0
436	20231011	130700	203679004	1606	1606	1606	1606	0
437	20231011	130600	203679004	1606	1606	1606	1606	0
438	20231011	130500	203679004	1606	1606	1606	1606	0
439	20231011	130400	203679004	1606	1606	1606	1606	156
440	20231011	130300	203428468	1606	1606	1606	1606	0
441	20231011	130200	203428468	1606	1606	1606	1606	38
442	20231011	130100	203367440	1606	1606	1606	1606	1459
443	20231011	130000	201024286	1606	1606	1606	1606	0
444	20231011	125900	201024286	1606	1606	1606	1606	0
445	20231011	125800	201024286	1606	1606	1606	1606	0
446	20231011	125700	201024286	1606	1606	1606	1606	0
447	20231011	125600	201024286	1606	1606	1606	1606	0
448	20231011	125500	201024286	1606	1606	1606	1606	0
449	20231011	125400	201024286	1606	1606	1606	1606	0
450	20231011	125300	201024286	1606	1606	1606	1606	0
451	20231011	125200	201024286	1606	1606	1606	1606	0
452	20231011	125100	201024286	1606	1606	1606	1606	30
453	20231011	125000	200976106	1606	1606	1606	1606	29
454	20231011	124900	200929532	1606	1606	1606	1606	0
455	20231011	124800	200929532	1606	1606	1606	1606	0
456	20231011	124700	200929532	1606	1605	1606	1605	611
457	20231011	124600	199948876	1604	1604	1604	1604	564
458	20231011	124500	199044220	1603	1602	1604	1602	123
459	20231011	124400	198847057	1604	1597	1604	1590	1006
460	20231011	124300	197245308	1605	1605	1605	1605	0
461	20231011	124200	197245308	1605	1605	1605	1605	0
462	20231011	124100	197245308	1605	1605	1605	1605	0
463	20231011	124000	197245308	1605	1605	1605	1605	0
464	20231011	123900	197245308	1605	1605	1605	1605	0
465	20231011	123800	197245308	1605	1605	1605	1605	1
466	20231011	123700	197243703	1606	1606	1606	1606	0
467	20231011	123600	197243703	1606	1600	1606	1600	30
468	20231011	123500	197195643	1607	1607	1607	1607	0
469	20231011	123400	197195643	1607	1607	1607	1607	1
470	20231011	123300	197194036	1609	1609	1609	1609	0
471	20231011	123200	197194036	1609	1609	1609	1609	1
472	20231011	123100	197192427	1596	1596	1596	1596	100
473	20231011	123000	197032827	1611	1611	1611	1611	0
474	20231011	122900	197032827	1611	1611	1611	1611	0
475	20231011	122800	197032827	1611	1611	1611	1611	0
476	20231011	122700	197032827	1611	1611	1611	1611	0
477	20231011	122600	197032827	1611	1611	1611	1611	0
478	20231011	122500	197032827	1611	1611	1611	1611	0
479	20231011	122400	197032827	1611	1611	1611	1611	0
480	20231011	122300	197032827	1611	1611	1611	1611	20
481	20231011	122200	197000607	1613	1613	1613	1613	0
482	20231011	122100	197000607	1613	1613	1613	1613	0
483	20231011	122000	197000607	1613	1613	1613	1613	0
484	20231011	121900	197000607	1613	1613	1613	1613	0
485	20231011	121800	197000607	1613	1613	1613	1613	1
486	20231011	121700	196998994	1610	1610	1610	1610	20
487	20231011	121600	196966794	1595	1595	1595	1595	20
488	20231011	121500	196934894	1594	1594	1594	1594	0
489	20231011	121400	196934894	1594	1594	1594	1594	0
490	20231011	121300	196934894	1594	1594	1594	1594	0
491	20231011	121200	196934894	1594	1594	1594	1594	0
492	20231011	121100	196934894	1594	1594	1594	1594	0
493	20231011	121000	196934894	1594	1594	1594	1594	0
494	20231011	120900	196934894	1594	1594	1594	1594	0
495	20231011	120800	196934894	1594	1594	1594	1594	0
496	20231011	120700	196934894	1594	1594	1594	1594	0
497	20231011	120600	196934894	1594	1594	1594	1594	0
498	20231011	120500	196934894	1594	1594	1594	1594	0
499	20231011	120400	196934894	1594	1594	1594	1594	0
500	20231011	120300	196934894	1594	1594	1594	1594	0
501	20231011	120200	196934894	1594	1594	1594	1594	0
502	20231011	120100	196934894	1594	1594	1594	1594	3
503	20231011	120000	196930112	1590	1590	1590	1590	0
504	20231011	115900	196930112	1590	1590	1590	1590	0
505	20231011	115800	196930112	1590	1590	1590	1590	0
506	20231011	115700	196930112	1590	1609	1609	1590	4000
507	20231011	115600	190560094	1616	1616	1616	1616	0
508	20231011	115500	190560094	1616	1616	1616	1616	0
509	20231011	115400	190560094	1616	1616	1616	1616	0
510	20231011	115300	190560094	1616	1616	1616	1616	0
511	20231011	115200	190560094	1616	1616	1616	1616	140
512	20231011	115100	190333854	1617	1617	1617	1617	0
513	20231011	115000	190333854	1617	1617	1617	1617	0
514	20231011	114900	190333854	1617	1617	1617	1617	0
515	20231011	114800	190333854	1617	1617	1617	1617	1
516	20231011	114700	190332237	1610	1616	1616	1610	1271
517	20231011	114600	188278307	1616	1616	1616	1616	0
518	20231011	114500	188278307	1616	1616	1616	1616	0
519	20231011	114400	188278307	1616	1616	1616	1616	0
520	20231011	114300	188278307	1616	1613	1616	1613	3383
521	20231011	114200	182815838	1613	1613	1613	1613	0
522	20231011	114100	182815838	1613	1613	1613	1613	9
523	20231011	114000	182801321	1610	1610	1610	1610	1303
524	20231011	113900	180703491	1610	1610	1610	1610	0
525	20231011	113800	180703491	1610	1610	1610	1610	1
526	20231011	113700	180701881	1609	1609	1609	1609	243
527	20231011	113600	180310894	1609	1609	1609	1609	0
528	20231011	113500	180310894	1609	1609	1609	1609	241
529	20231011	113400	179923125	1608	1601	1608	1601	2127
530	20231011	113300	176504683	1601	1606	1606	1601	862
531	20231011	113200	175120316	1606	1605	1606	1605	205
532	20231011	113100	174791087	1607	1607	1607	1607	0
533	20231011	113000	174791087	1607	1607	1607	1607	0
534	20231011	112900	174791087	1607	1607	1607	1607	0
535	20231011	112800	174791087	1607	1607	1607	1607	0
536	20231011	112700	174791087	1607	1607	1607	1607	0
537	20231011	112600	174791087	1607	1607	1607	1607	0
538	20231011	112500	174791087	1607	1607	1607	1607	0
539	20231011	112400	174791087	1607	1607	1607	1607	0
540	20231011	112300	174791087	1607	1607	1607	1607	0
541	20231011	112200	174791087	1607	1607	1607	1607	0
542	20231011	112100	174791087	1607	1607	1607	1607	0
543	20231011	112000	174791087	1607	1607	1607	1607	1
544	20231011	111900	174789480	1605	1605	1605	1605	816
545	20231011	111800	173479800	1605	1605	1605	1605	1
546	20231011	111700	173478195	1603	1598	1603	1598	17907
547	20231011	111600	144822156	1598	1597	1598	1597	321
548	20231011	111500	144309513	1597	1597	1597	1597	0
549	20231011	111400	144309513	1597	1596	1597	1596	45
550	20231011	111300	144237687	1596	1596	1596	1596	0
551	20231011	111200	144237687	1596	1596	1596	1596	0
552	20231011	111100	144237687	1596	1596	1596	1596	0
553	20231011	111000	144237687	1596	1596	1596	1596	1
554	20231011	110900	144236091	1591	1596	1596	1591	17
555	20231011	110800	144209009	1596	1595	1596	1595	17
556	20231011	110700	144181879	1596	1596	1596	1596	62
557	20231011	110600	144082927	1596	1596	1596	1596	0
558	20231011	110500	144082927	1596	1596	1596	1596	0
559	20231011	110400	144082927	1596	1596	1596	1596	0
560	20231011	110300	144082927	1596	1596	1596	1596	0
561	20231011	110200	144082927	1596	1585	1598	1585	22622
562	20231011	110100	108105324	1585	1585	1585	1585	0
563	20231011	110000	108105324	1585	1585	1585	1585	1100
564	20231011	105900	106361824	1583	1583	1583	1583	0
565	20231011	105800	106361824	1583	1583	1583	1583	808
566	20231011	105700	105082760	1583	1583	1583	1583	0
567	20231011	105600	105082760	1583	1583	1583	1583	0
568	20231011	105500	105082760	1583	1583	1583	1583	0
569	20231011	105400	105082760	1583	1583	1583	1583	67
570	20231011	105300	104976699	1583	1583	1583	1583	0
571	20231011	105200	104976699	1583	1583	1583	1583	5
572	20231011	105100	104968784	1583	1583	1583	1583	5
573	20231011	105000	104960869	1583	1583	1583	1583	0
574	20231011	104900	104960869	1583	1583	1583	1583	63
575	20231011	104800	104861140	1583	1583	1583	1583	0
576	20231011	104700	104861140	1583	1583	1583	1583	1
577	20231011	104600	104859557	1578	1578	1578	1578	0
578	20231011	104500	104859557	1578	1578	1578	1578	1
579	20231011	104400	104857979	1583	1583	1583	1583	0
580	20231011	104300	104857979	1583	1583	1583	1583	21
581	20231011	104200	104824736	1583	1580	1583	1580	586
582	20231011	104100	103898853	1580	1580	1580	1580	20
583	20231011	104000	103867253	1580	1580	1580	1580	0
584	20231011	103900	103867253	1580	1580	1580	1580	1034
585	20231011	103800	102233533	1583	1583	1583	1583	0
586	20231011	103700	102233533	1583	1583	1583	1583	0
587	20231011	103600	102233533	1583	1583	1583	1583	2
588	20231011	103500	102230367	1583	1583	1583	1583	0
589	20231011	103400	102230367	1583	1583	1583	1583	0
590	20231011	103300	102230367	1583	1583	1583	1583	0
591	20231011	103200	102230367	1583	1583	1583	1583	0
592	20231011	103100	102230367	1583	1583	1583	1583	0
593	20231011	103000	102230367	1583	1583	1583	1583	890
594	20231011	102900	100821497	1585	1585	1585	1585	0
595	20231011	102800	100821497	1585	1585	1585	1585	0
596	20231011	102700	100821497	1585	1585	1585	1585	4
597	20231011	102600	100815157	1584	1584	1584	1584	3000
598	20231011	102500	96063157	1584	1584	1584	1584	76
599	20231011	102400	95942773	1584	1584	1584	1584	402
600	20231011	102300	95306005	1584	1584	1584	1584	153
601	20231011	102200	95063653	1584	1584	1584	1584	6
602	20231011	102100	95054149	1584	1584	1584	1584	20
603	20231011	102000	95022469	1584	1583	1584	1583	1025
604	20231011	101900	93399169	1583	1583	1583	1582	61
605	20231011	101800	93302639	1583	1580	1583	1580	32
606	20231011	101700	93252076	1580	1580	1580	1580	1000
607	20231011	101600	91672076	1580	1579	1580	1579	27
608	20231011	101500	91629426	1580	1580	1580	1580	0
609	20231011	101400	91629426	1580	1575	1580	1575	1527
610	20231011	101300	89223904	1575	1575	1575	1575	0
611	20231011	101200	89223904	1575	1575	1575	1575	935
612	20231011	101100	87751279	1575	1575	1575	1575	0
613	20231011	101000	87751279	1575	1577	1577	1575	935
614	20231011	100900	86277594	1578	1580	1580	1578	3901
615	20231011	100800	80117724	1584	1584	1584	1584	0
616	20231011	100700	80117724	1584	1584	1584	1584	0
617	20231011	100600	80117724	1584	1584	1584	1584	0
618	20231011	100500	80117724	1584	1584	1584	1584	0
619	20231011	100400	80117724	1584	1579	1584	1579	76
620	20231011	100300	79997715	1579	1582	1582	1579	864
621	20231011	100200	78631680	1582	1583	1583	1582	678
622	20231011	100100	77559077	1585	1585	1585	1585	0
623	20231011	100000	77559077	1585	1585	1585	1585	51
624	20231011	095900	77478242	1585	1585	1585	1585	4
625	20231011	095800	77471902	1585	1585	1585	1585	105
626	20231011	095700	77305477	1585	1585	1585	1585	1032
627	20231011	095600	75669757	1585	1585	1585	1585	500
628	20231011	095500	74877257	1585	1585	1585	1585	1
629	20231011	095400	74875672	1582	1583	1583	1582	1030
630	20231011	095300	73245968	1585	1585	1585	1585	0
631	20231011	095200	73245968	1585	1585	1585	1585	410
632	20231011	095100	72596118	1585	1586	1586	1585	2783
633	20231011	095000	68182298	1586	1586	1586	1586	1000
634	20231011	094900	66596298	1586	1586	1586	1586	110
635	20231011	094800	66421838	1589	1589	1589	1589	0
636	20231011	094700	66421838	1589	1588	1589	1588	139
637	20231011	094600	66201004	1588	1586	1588	1586	30
638	20231011	094500	66153370	1589	1589	1589	1589	0
639	20231011	094400	66153370	1589	1589	1589	1589	0
640	20231011	094300	66153370	1589	1587	1589	1585	562
641	20231011	094200	65262586	1591	1591	1591	1591	0
642	20231011	094100	65262586	1591	1591	1591	1591	34
643	20231011	094000	65208492	1596	1596	1596	1596	0
644	20231011	093900	65208492	1596	1591	1596	1591	6
645	20231011	093800	65198926	1596	1591	1596	1591	21
646	20231011	093700	65165426	1595	1595	1595	1595	14
647	20231011	093600	65143096	1595	1584	1595	1584	1969
648	20231011	093500	62021500	1583	1582	1583	1582	1325
649	20231011	093400	59924479	1582	1579	1582	1579	4490
650	20231011	093300	52834766	1579	1577	1579	1577	242
651	20231011	093200	52452886	1577	1578	1579	1577	1034
652	20231011	093100	50821191	1578	1576	1578	1576	13
653	20231011	093000	50800691	1576	1572	1578	1572	15
654	20231011	092900	50777063	1572	1571	1578	1567	30
655	20231011	092800	50729824	1571	1567	1571	1567	1169
656	20231011	092700	48893989	1567	1567	1577	1567	8
657	20231011	092600	48881443	1577	1577	1577	1577	3
658	20231011	092500	48876712	1566	1578	1579	1566	21
659	20231011	092400	48843693	1566	1579	1579	1566	11
660	20231011	092300	48826454	1565	1577	1577	1565	4418
661	20231011	092200	41877416	1577	1576	1577	1575	1055
662	20231011	092100	40214068	1577	1579	1579	1577	2767
663	20231011	092000	35849853	1579	1579	1579	1579	80
664	20231011	091900	35723533	1581	1582	1582	1581	76
665	20231011	091800	35603376	1578	1578	1578	1578	21
666	20231011	091700	35570238	1577	1582	1582	1577	617
667	20231011	091600	34594175	1583	1582	1583	1582	192
668	20231011	091500	34290430	1583	1585	1585	1583	1055
669	20231011	091400	32618807	1585	1587	1588	1585	24
670	20231011	091300	32580762	1587	1587	1587	1587	100
671	20231011	091200	32422062	1587	1589	1596	1587	7
672	20231011	091100	32410942	1587	1595	1595	1587	116
673	20231011	091000	32225930	1595	1595	1595	1595	0
674	20231011	090900	32225930	1595	1591	1595	1589	2152
675	20231011	090800	28805220	1596	1596	1596	1596	1
676	20231011	090700	28803624	1591	1598	1598	1591	4572
677	20231011	090600	21521979	1598	1598	1598	1598	1257
678	20231011	090500	19513293	1598	1598	1598	1598	10
679	20231011	090400	19497313	1600	1600	1600	1600	2422
680	20231011	090300	15622113	1614	1614	1614	1614	279
681	20231011	090200	15171807	1617	1617	1617	1617	0
682	20231011	090100	15171807	1617	1610	1618	1610	179
683	20231011	090000	14882438	1608	1585	1608	1585	9387