KissMeData/310870/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204400	214641326	1673	1673	1673	1673	11911
3	20231010	204300	214641326	1673	1673	1673	1673	0
4	20231010	204200	214641326	1673	1673	1673	1673	0
5	20231010	204100	214641326	1673	1673	1673	1673	0
6	20231010	204000	214641326	1673	1673	1673	1673	0
7	20231010	203900	214641326	1673	1673	1673	1673	0
8	20231010	203800	214641326	1673	1673	1673	1673	0
9	20231010	203700	214641326	1673	1673	1673	1673	0
10	20231010	203600	214641326	1673	1673	1673	1673	0
11	20231010	203500	214641326	1673	1673	1673	1673	0
12	20231010	203400	214641326	1673	1673	1673	1673	0
13	20231010	203300	214641326	1673	1673	1673	1673	0
14	20231010	203200	214641326	1673	1673	1673	1673	0
15	20231010	203100	214641326	1673	1673	1673	1673	0
16	20231010	203000	214641326	1673	1673	1673	1673	0
17	20231010	202900	214641326	1673	1673	1673	1673	0
18	20231010	202800	214641326	1673	1673	1673	1673	0
19	20231010	202700	214641326	1673	1673	1673	1673	0
20	20231010	202600	214641326	1673	1673	1673	1673	0
21	20231010	202500	214641326	1673	1673	1673	1673	0
22	20231010	202400	214641326	1673	1673	1673	1673	0
23	20231010	202300	214641326	1673	1673	1673	1673	0
24	20231010	202200	214641326	1673	1673	1673	1673	0
25	20231010	202100	214641326	1673	1673	1673	1673	0
26	20231010	202000	214641326	1673	1673	1673	1673	0
27	20231010	201900	214641326	1673	1673	1673	1673	0
28	20231010	201800	214641326	1673	1673	1673	1673	0
29	20231010	201700	214641326	1673	1673	1673	1673	0
30	20231010	201600	214641326	1673	1673	1673	1673	0
31	20231010	201500	214641326	1673	1673	1673	1673	0
32	20231010	201400	214641326	1673	1673	1673	1673	11911
33	20231010	201300	214641326	1673	1673	1673	1673	0
34	20231010	201200	214641326	1673	1673	1673	1673	0
35	20231010	201100	214641326	1673	1673	1673	1673	0
36	20231010	201000	214641326	1673	1673	1673	1673	0
37	20231010	200900	214641326	1673	1673	1673	1673	0
38	20231010	200800	214641326	1673	1673	1673	1673	0
39	20231010	200700	214641326	1673	1673	1673	1673	0
40	20231010	200600	214641326	1673	1673	1673	1673	0
41	20231010	200500	214641326	1673	1673	1673	1673	0
42	20231010	200400	214641326	1673	1673	1673	1673	0
43	20231010	200300	214641326	1673	1673	1673	1673	0
44	20231010	200200	214641326	1673	1673	1673	1673	0
45	20231010	200100	214641326	1673	1673	1673	1673	0
46	20231010	200000	214641326	1673	1673	1673	1673	0
47	20231010	195900	214641326	1673	1673	1673	1673	0
48	20231010	195800	214641326	1673	1673	1673	1673	0
49	20231010	195700	214641326	1673	1673	1673	1673	0
50	20231010	195600	214641326	1673	1673	1673	1673	0
51	20231010	195500	214641326	1673	1673	1673	1673	0
52	20231010	195400	214641326	1673	1673	1673	1673	0
53	20231010	195300	214641326	1673	1673	1673	1673	0
54	20231010	195200	214641326	1673	1673	1673	1673	0
55	20231010	195100	214641326	1673	1673	1673	1673	0
56	20231010	195000	214641326	1673	1673	1673	1673	0
57	20231010	194900	214641326	1673	1673	1673	1673	0
58	20231010	194800	214641326	1673	1673	1673	1673	0
59	20231010	194700	214641326	1673	1673	1673	1673	0
60	20231010	194600	214641326	1673	1673	1673	1673	0
61	20231010	194500	214641326	1673	1673	1673	1673	0
62	20231010	194400	214641326	1673	1673	1673	1673	11911
63	20231010	194300	214641326	1673	1673	1673	1673	0
64	20231010	194200	214641326	1673	1673	1673	1673	0
65	20231010	194100	214641326	1673	1673	1673	1673	0
66	20231010	194000	214641326	1673	1673	1673	1673	0
67	20231010	193900	214641326	1673	1673	1673	1673	0
68	20231010	193800	214641326	1673	1673	1673	1673	0
69	20231010	193700	214641326	1673	1673	1673	1673	0
70	20231010	193600	214641326	1673	1673	1673	1673	0
71	20231010	193500	214641326	1673	1673	1673	1673	0
72	20231010	193400	214641326	1673	1673	1673	1673	0
73	20231010	193300	214641326	1673	1673	1673	1673	0
74	20231010	193200	214641326	1673	1673	1673	1673	0
75	20231010	193100	214641326	1673	1673	1673	1673	0
76	20231010	193000	214641326	1673	1673	1673	1673	0
77	20231010	192900	214641326	1673	1673	1673	1673	0
78	20231010	192800	214641326	1673	1673	1673	1673	0
79	20231010	192700	214641326	1673	1673	1673	1673	0
80	20231010	192600	214641326	1673	1673	1673	1673	0
81	20231010	192500	214641326	1673	1673	1673	1673	0
82	20231010	192400	214641326	1673	1673	1673	1673	0
83	20231010	192300	214641326	1673	1673	1673	1673	0
84	20231010	192200	214641326	1673	1673	1673	1673	0
85	20231010	192100	214641326	1673	1673	1673	1673	0
86	20231010	192000	214641326	1673	1673	1673	1673	0
87	20231010	191900	214641326	1673	1673	1673	1673	0
88	20231010	191800	214641326	1673	1673	1673	1673	0
89	20231010	191700	214641326	1673	1673	1673	1673	0
90	20231010	191600	214641326	1673	1673	1673	1673	0
91	20231010	191500	214641326	1673	1673	1673	1673	0
92	20231010	191400	214641326	1673	1673	1673	1673	11911
93	20231010	191300	214641326	1673	1673	1673	1673	0
94	20231010	191200	214641326	1673	1673	1673	1673	0
95	20231010	191100	214641326	1673	1673	1673	1673	0
96	20231010	191000	214641326	1673	1673	1673	1673	0
97	20231010	190900	214641326	1673	1673	1673	1673	0
98	20231010	190800	214641326	1673	1673	1673	1673	0
99	20231010	190700	214641326	1673	1673	1673	1673	0
100	20231010	190600	214641326	1673	1673	1673	1673	0
101	20231010	190500	214641326	1673	1673	1673	1673	0
102	20231010	190400	214641326	1673	1673	1673	1673	0
103	20231010	190300	214641326	1673	1673	1673	1673	0
104	20231010	190200	214641326	1673	1673	1673	1673	0
105	20231010	190100	214641326	1673	1673	1673	1673	0
106	20231010	190000	214641326	1673	1673	1673	1673	0
107	20231010	185900	214641326	1673	1673	1673	1673	0
108	20231010	185800	214641326	1673	1673	1673	1673	0
109	20231010	185700	214641326	1673	1673	1673	1673	0
110	20231010	185600	214641326	1673	1673	1673	1673	0
111	20231010	185500	214641326	1673	1673	1673	1673	0
112	20231010	185400	214641326	1673	1673	1673	1673	0
113	20231010	185300	214641326	1673	1673	1673	1673	0
114	20231010	185200	214641326	1673	1673	1673	1673	0
115	20231010	185100	214641326	1673	1673	1673	1673	0
116	20231010	185000	214641326	1673	1673	1673	1673	0
117	20231010	184900	214641326	1673	1673	1673	1673	0
118	20231010	184800	214641326	1673	1673	1673	1673	0
119	20231010	184700	214641326	1673	1673	1673	1673	0
120	20231010	184600	214641326	1673	1673	1673	1673	0
121	20231010	184500	214641326	1673	1673	1673	1673	0
122	20231010	184400	214641326	1673	1673	1673	1673	11911
123	20231010	184300	214641326	1673	1673	1673	1673	0
124	20231010	184200	214641326	1673	1673	1673	1673	0
125	20231010	184100	214641326	1673	1673	1673	1673	0
126	20231010	184000	214641326	1673	1673	1673	1673	0
127	20231010	183900	214641326	1673	1673	1673	1673	0
128	20231010	183800	214641326	1673	1673	1673	1673	0
129	20231010	183700	214641326	1673	1673	1673	1673	0
130	20231010	183600	214641326	1673	1673	1673	1673	0
131	20231010	183500	214641326	1673	1673	1673	1673	0
132	20231010	183400	214641326	1673	1673	1673	1673	0
133	20231010	183300	214641326	1673	1673	1673	1673	0
134	20231010	183200	214641326	1673	1673	1673	1673	0
135	20231010	183100	214641326	1673	1673	1673	1673	0
136	20231010	183000	214641326	1673	1673	1673	1673	0
137	20231010	182900	214641326	1673	1673	1673	1673	0
138	20231010	182800	214641326	1673	1673	1673	1673	0
139	20231010	182700	214641326	1673	1673	1673	1673	0
140	20231010	182600	214641326	1673	1673	1673	1673	0
141	20231010	182500	214641326	1673	1673	1673	1673	0
142	20231010	182400	214641326	1673	1673	1673	1673	0
143	20231010	182300	214641326	1673	1673	1673	1673	0
144	20231010	182200	214641326	1673	1673	1673	1673	0
145	20231010	182100	214641326	1673	1673	1673	1673	0
146	20231010	182000	214641326	1673	1673	1673	1673	0
147	20231010	181900	214641326	1673	1673	1673	1673	0
148	20231010	181800	214641326	1673	1673	1673	1673	0
149	20231010	181700	214641326	1673	1673	1673	1673	0
150	20231010	181600	214641326	1673	1673	1673	1673	0
151	20231010	181500	214641326	1673	1673	1673	1673	0
152	20231010	181400	214641326	1673	1673	1673	1673	11911
153	20231010	181300	214641326	1673	1673	1673	1673	0
154	20231010	181200	214641326	1673	1673	1673	1673	0
155	20231010	181100	214641326	1673	1673	1673	1673	0
156	20231010	181000	214641326	1673	1673	1673	1673	0
157	20231010	180900	214641326	1673	1673	1673	1673	0
158	20231010	180800	214641326	1673	1673	1673	1673	0
159	20231010	180700	214641326	1673	1673	1673	1673	0
160	20231010	180600	214641326	1673	1673	1673	1673	0
161	20231010	180500	214641326	1673	1673	1673	1673	0
162	20231010	180400	214641326	1673	1673	1673	1673	0
163	20231010	180300	214641326	1673	1673	1673	1673	0
164	20231010	180200	214641326	1673	1673	1673	1673	0
165	20231010	180100	214641326	1673	1673	1673	1673	0
166	20231010	180000	214641326	1673	1673	1673	1673	0
167	20231010	175900	214641326	1673	1673	1673	1673	0
168	20231010	175800	214641326	1673	1673	1673	1673	0
169	20231010	175700	214641326	1673	1673	1673	1673	0
170	20231010	175600	214641326	1673	1673	1673	1673	0
171	20231010	175500	214641326	1673	1673	1673	1673	0
172	20231010	175400	214641326	1673	1673	1673	1673	0
173	20231010	175300	214641326	1673	1673	1673	1673	0
174	20231010	175200	214641326	1673	1673	1673	1673	0
175	20231010	175100	214641326	1673	1673	1673	1673	0
176	20231010	175000	214641326	1673	1673	1673	1673	0
177	20231010	174900	214641326	1673	1673	1673	1673	0
178	20231010	174800	214641326	1673	1673	1673	1673	0
179	20231010	174700	214641326	1673	1673	1673	1673	0
180	20231010	174600	214641326	1673	1673	1673	1673	0
181	20231010	174500	214641326	1673	1673	1673	1673	0
182	20231010	174400	214641326	1673	1673	1673	1673	11911
183	20231010	174300	214641326	1673	1673	1673	1673	0
184	20231010	174200	214641326	1673	1673	1673	1673	0
185	20231010	174100	214641326	1673	1673	1673	1673	0
186	20231010	174000	214641326	1673	1673	1673	1673	0
187	20231010	173900	214641326	1673	1673	1673	1673	0
188	20231010	173800	214641326	1673	1673	1673	1673	0
189	20231010	173700	214641326	1673	1673	1673	1673	0
190	20231010	173600	214641326	1673	1673	1673	1673	0
191	20231010	173500	214641326	1673	1673	1673	1673	0
192	20231010	173400	214641326	1673	1673	1673	1673	0
193	20231010	173300	214641326	1673	1673	1673	1673	0
194	20231010	173200	214641326	1673	1673	1673	1673	0
195	20231010	173100	214641326	1673	1673	1673	1673	0
196	20231010	173000	214641326	1673	1673	1673	1673	0
197	20231010	172900	214641326	1673	1673	1673	1673	0
198	20231010	172800	214641326	1673	1673	1673	1673	0
199	20231010	172700	214641326	1673	1673	1673	1673	0
200	20231010	172600	214641326	1673	1673	1673	1673	0
201	20231010	172500	214641326	1673	1673	1673	1673	0
202	20231010	172400	214641326	1673	1673	1673	1673	0
203	20231010	172300	214641326	1673	1673	1673	1673	0
204	20231010	172200	214641326	1673	1673	1673	1673	0
205	20231010	172100	214641326	1673	1673	1673	1673	0
206	20231010	172000	214641326	1673	1673	1673	1673	0
207	20231010	171900	214641326	1673	1673	1673	1673	0
208	20231010	171800	214641326	1673	1673	1673	1673	0
209	20231010	171700	214641326	1673	1673	1673	1673	0
210	20231010	171600	214641326	1673	1673	1673	1673	0
211	20231010	171500	214641326	1673	1673	1673	1673	0
212	20231010	171400	214641326	1673	1673	1673	1673	11911
213	20231010	171300	214641326	1673	1673	1673	1673	0
214	20231010	171200	214641326	1673	1673	1673	1673	0
215	20231010	171100	214641326	1673	1673	1673	1673	0
216	20231010	171000	214641326	1673	1673	1673	1673	0
217	20231010	170900	214641326	1673	1673	1673	1673	0
218	20231010	170800	214641326	1673	1673	1673	1673	0
219	20231010	170700	214641326	1673	1673	1673	1673	0
220	20231010	170600	214641326	1673	1673	1673	1673	0
221	20231010	170500	214641326	1673	1673	1673	1673	0
222	20231010	170400	214641326	1673	1673	1673	1673	0
223	20231010	170300	214641326	1673	1673	1673	1673	0
224	20231010	170200	214641326	1673	1673	1673	1673	0
225	20231010	170100	214641326	1673	1673	1673	1673	0
226	20231010	170000	214641326	1673	1673	1673	1673	0
227	20231010	165900	214641326	1673	1673	1673	1673	0
228	20231010	165800	214641326	1673	1673	1673	1673	0
229	20231010	165700	214641326	1673	1673	1673	1673	0
230	20231010	165600	214641326	1673	1673	1673	1673	0
231	20231010	165500	214641326	1673	1673	1673	1673	0
232	20231010	165400	214641326	1673	1673	1673	1673	0
233	20231010	165300	214641326	1673	1673	1673	1673	0
234	20231010	165200	214641326	1673	1673	1673	1673	0
235	20231010	165100	214641326	1673	1673	1673	1673	0
236	20231010	165000	214641326	1673	1673	1673	1673	0
237	20231010	164900	214641326	1673	1673	1673	1673	0
238	20231010	164800	214641326	1673	1673	1673	1673	0
239	20231010	164700	214641326	1673	1673	1673	1673	0
240	20231010	164600	214641326	1673	1673	1673	1673	0
241	20231010	164500	214641326	1673	1673	1673	1673	0
242	20231010	164400	214641326	1673	1673	1673	1673	11911
243	20231010	164300	214641326	1673	1673	1673	1673	0
244	20231010	164200	214641326	1673	1673	1673	1673	0
245	20231010	164100	214641326	1673	1673	1673	1673	0
246	20231010	164000	214641326	1673	1673	1673	1673	0
247	20231010	163900	214641326	1673	1673	1673	1673	0
248	20231010	163800	214641326	1673	1673	1673	1673	0
249	20231010	163700	214641326	1673	1673	1673	1673	0
250	20231010	163600	214641326	1673	1673	1673	1673	0
251	20231010	163500	214641326	1673	1673	1673	1673	0
252	20231010	163400	214641326	1673	1673	1673	1673	0
253	20231010	163300	214641326	1673	1673	1673	1673	0
254	20231010	163200	214641326	1673	1673	1673	1673	0
255	20231010	163100	214641326	1673	1673	1673	1673	0
256	20231010	163000	214641326	1673	1673	1673	1673	0
257	20231010	162900	214641326	1673	1673	1673	1673	0
258	20231010	162800	214641326	1673	1673	1673	1673	0
259	20231010	162700	214641326	1673	1673	1673	1673	0
260	20231010	162600	214641326	1673	1673	1673	1673	0
261	20231010	162500	214641326	1673	1673	1673	1673	0
262	20231010	162400	214641326	1673	1673	1673	1673	0
263	20231010	162300	214641326	1673	1673	1673	1673	0
264	20231010	162200	214641326	1673	1673	1673	1673	0
265	20231010	162100	214641326	1673	1673	1673	1673	0
266	20231010	162000	214641326	1673	1673	1673	1673	0
267	20231010	161900	214641326	1673	1673	1673	1673	0
268	20231010	161800	214641326	1673	1673	1673	1673	0
269	20231010	161700	214641326	1673	1673	1673	1673	0
270	20231010	161600	214641326	1673	1673	1673	1673	0
271	20231010	161500	214641326	1673	1673	1673	1673	0
272	20231010	161400	214641326	1673	1673	1673	1673	11911
273	20231010	161300	214641326	1673	1673	1673	1673	0
274	20231010	161200	214641326	1673	1673	1673	1673	0
275	20231010	161100	214641326	1673	1673	1673	1673	0
276	20231010	161000	214641326	1673	1673	1673	1673	0
277	20231010	160900	214641326	1673	1673	1673	1673	0
278	20231010	160800	214641326	1673	1673	1673	1673	0
279	20231010	160700	214641326	1673	1673	1673	1673	0
280	20231010	160600	214641326	1673	1673	1673	1673	0
281	20231010	160500	214641326	1673	1673	1673	1673	0
282	20231010	160400	214641326	1673	1673	1673	1673	0
283	20231010	160300	214641326	1673	1673	1673	1673	0
284	20231010	160200	214641326	1673	1673	1673	1673	0
285	20231010	160100	214641326	1673	1673	1673	1673	0
286	20231010	160000	214641326	1673	1673	1673	1673	0
287	20231010	155900	214641326	1673	1673	1673	1673	0
288	20231010	155800	214641326	1673	1673	1673	1673	0
289	20231010	155700	214641326	1673	1673	1673	1673	0
290	20231010	155600	214641326	1673	1673	1673	1673	0
291	20231010	155500	214641326	1673	1673	1673	1673	0
292	20231010	155400	214641326	1673	1673	1673	1673	0
293	20231010	155300	214641326	1673	1673	1673	1673	0
294	20231010	155200	214641326	1673	1673	1673	1673	0
295	20231010	155100	214641326	1673	1673	1673	1673	0
296	20231010	155000	214641326	1673	1673	1673	1673	0
297	20231010	154900	214641326	1673	1673	1673	1673	0
298	20231010	154800	214641326	1673	1673	1673	1673	0
299	20231010	154700	214641326	1673	1673	1673	1673	0
300	20231010	154600	214641326	1673	1673	1673	1673	0
301	20231010	154500	214641326	1673	1673	1673	1673	0
302	20231010	154400	214641326	1673	1673	1673	1673	11911
303	20231010	154300	214641326	1673	1673	1673	1673	0
304	20231010	154200	214641326	1673	1673	1673	1673	0
305	20231010	154100	214641326	1673	1673	1673	1673	0
306	20231010	154000	214641326	1673	1673	1673	1673	0
307	20231010	153900	214641326	1673	1673	1673	1673	0
308	20231010	153800	214641326	1673	1673	1673	1673	0
309	20231010	153700	214641326	1673	1673	1673	1673	0
310	20231010	153600	214641326	1673	1673	1673	1673	0
311	20231010	153500	214641326	1673	1673	1673	1673	0
312	20231010	153400	214641326	1673	1673	1673	1673	0
313	20231010	153300	214641326	1673	1673	1673	1673	0
314	20231010	153200	214641326	1673	1673	1673	1673	0
315	20231010	153100	214641326	1673	1673	1673	1673	0
316	20231010	153000	214641326	1673	1673	1673	1673	11911
317	20231010	152900	194714223	1666	1666	1666	1666	0
318	20231010	152800	194714223	1666	1666	1666	1666	0
319	20231010	152700	194714223	1666	1666	1666	1666	0
320	20231010	152600	194714223	1666	1666	1666	1666	0
321	20231010	152500	194714223	1666	1666	1666	1666	0
322	20231010	152400	194714223	1666	1666	1666	1666	0
323	20231010	152300	194714223	1666	1666	1666	1666	0
324	20231010	152200	194714223	1666	1666	1666	1666	0
325	20231010	152100	194714223	1666	1666	1666	1666	0
326	20231010	152000	194714223	1666	1666	1666	1666	0
327	20231010	151900	194714223	1666	1666	1666	1666	45
328	20231010	151800	194639253	1665	1665	1665	1665	0
329	20231010	151700	194639253	1665	1665	1665	1665	0
330	20231010	151600	194639253	1665	1665	1665	1665	0
331	20231010	151500	194639253	1665	1667	1667	1665	46
332	20231010	151400	194562612	1673	1673	1673	1673	0
333	20231010	151300	194562612	1673	1673	1673	1673	10
334	20231010	151200	194545882	1666	1666	1666	1666	0
335	20231010	151100	194545882	1666	1666	1666	1666	0
336	20231010	151000	194545882	1666	1666	1666	1666	504
337	20231010	150900	193706218	1665	1665	1665	1665	0
338	20231010	150800	193706218	1665	1664	1665	1664	146
339	20231010	150700	193463178	1674	1674	1674	1674	52
340	20231010	150600	193376130	1664	1664	1664	1664	0
341	20231010	150500	193376130	1664	1665	1665	1664	184
342	20231010	150400	193069944	1674	1674	1674	1674	20
343	20231010	150300	193036464	1674	1674	1674	1674	180
344	20231010	150200	192735144	1664	1664	1664	1664	36
345	20231010	150100	192675240	1674	1672	1674	1672	8
346	20231010	150000	192661850	1664	1667	1667	1664	184
347	20231010	145900	192355659	1672	1672	1672	1672	23
348	20231010	145800	192317203	1672	1672	1672	1672	20
349	20231010	145700	192283763	1673	1673	1673	1673	9
350	20231010	145600	192268706	1664	1668	1668	1664	40
351	20231010	145500	192202134	1668	1668	1668	1668	378
352	20231010	145400	191571630	1668	1668	1668	1668	0
353	20231010	145300	191571630	1668	1668	1668	1668	80
354	20231010	145200	191438190	1668	1668	1668	1668	0
355	20231010	145100	191438190	1668	1668	1668	1668	0
356	20231010	145000	191438190	1668	1668	1668	1668	185
357	20231010	144900	191129610	1668	1668	1668	1668	0
358	20231010	144800	191129610	1668	1672	1672	1668	36
359	20231010	144700	191069522	1675	1675	1675	1675	0
360	20231010	144600	191069522	1675	1666	1675	1665	130
361	20231010	144500	190852186	1664	1671	1671	1664	185
362	20231010	144400	190543528	1670	1670	1670	1670	0
363	20231010	144300	190543528	1670	1672	1672	1670	106
364	20231010	144200	190366385	1671	1671	1671	1671	2
365	20231010	144100	190363043	1670	1670	1670	1670	0
366	20231010	144000	190363043	1670	1670	1670	1670	0
367	20231010	143900	190363043	1670	1670	1670	1670	0
368	20231010	143800	190363043	1670	1670	1670	1670	201
369	20231010	143700	190027373	1670	1669	1670	1669	54
370	20231010	143600	189937233	1664	1664	1664	1664	0
371	20231010	143500	189937233	1664	1665	1666	1664	352
372	20231010	143400	189351427	1664	1664	1664	1664	0
373	20231010	143300	189351427	1664	1666	1666	1664	395
374	20231010	143200	188693983	1661	1661	1661	1661	0
375	20231010	143100	188693983	1661	1669	1669	1661	5000
376	20231010	143000	180383944	1668	1668	1668	1668	0
377	20231010	142900	180383944	1668	1668	1668	1668	0
378	20231010	142800	180383944	1668	1668	1668	1668	0
379	20231010	142700	180383944	1668	1668	1668	1668	36
380	20231010	142600	180323896	1678	1678	1678	1678	0
381	20231010	142500	180323896	1678	1666	1678	1666	40
382	20231010	142400	180257070	1666	1666	1666	1666	2
383	20231010	142300	180253738	1666	1666	1666	1666	36
384	20231010	142200	180193762	1665	1665	1665	1665	611
385	20231010	142100	179176447	1665	1665	1665	1664	69
386	20231010	142000	179061598	1665	1662	1665	1662	266
387	20231010	141900	178619356	1662	1662	1662	1662	110
388	20231010	141800	178436536	1662	1662	1662	1662	1297
389	20231010	141700	176280922	1662	1661	1662	1661	1584
390	20231010	141600	173648316	1667	1663	1667	1661	2246
391	20231010	141500	169916384	1663	1663	1663	1663	1
392	20231010	141400	169914721	1666	1669	1669	1666	1056
393	20231010	141300	168152440	1669	1670	1670	1669	1225
394	20231010	141200	166106721	1670	1670	1670	1670	25
395	20231010	141100	166064971	1670	1670	1670	1670	0
396	20231010	141000	166064971	1670	1670	1670	1670	0
397	20231010	140900	166064971	1670	1670	1670	1670	0
398	20231010	140800	166064971	1670	1679	1679	1670	2145
399	20231010	140700	162477637	1679	1685	1687	1679	101
400	20231010	140600	162307509	1686	1686	1686	1686	0
401	20231010	140500	162307509	1686	1686	1686	1686	8
402	20231010	140400	162294021	1680	1681	1681	1680	198
403	20231010	140300	161961211	1680	1680	1680	1680	17
404	20231010	140200	161932651	1679	1679	1679	1679	0
405	20231010	140100	161932651	1679	1679	1679	1679	0
406	20231010	140000	161932651	1679	1679	1679	1679	0
407	20231010	135900	161932651	1679	1679	1679	1679	0
408	20231010	135800	161932651	1679	1679	1679	1679	279
409	20231010	135700	161464210	1679	1679	1679	1679	0
410	20231010	135600	161464210	1679	1679	1679	1679	1
411	20231010	135500	161462531	1672	1676	1676	1672	1451
412	20231010	135400	159035404	1676	1676	1676	1675	684
413	20231010	135300	157889056	1676	1676	1676	1676	417
414	20231010	135200	157190164	1676	1678	1679	1676	1452
415	20231010	135100	154756559	1684	1684	1684	1684	0
416	20231010	135000	154756559	1684	1684	1684	1684	188
417	20231010	134900	154439967	1685	1685	1685	1685	20
418	20231010	134800	154406267	1685	1685	1685	1685	0
419	20231010	134700	154406267	1685	1685	1685	1685	3
420	20231010	134600	154401212	1675	1675	1675	1675	0
421	20231010	134500	154401212	1675	1676	1676	1675	210
422	20231010	134400	154049383	1691	1691	1691	1691	0
423	20231010	134300	154049383	1691	1691	1691	1691	1
424	20231010	134200	154047692	1674	1674	1674	1674	0
425	20231010	134100	154047692	1674	1674	1674	1674	36
426	20231010	134000	153987428	1691	1690	1691	1690	40
427	20231010	133900	153919808	1690	1690	1690	1690	0
428	20231010	133800	153919808	1690	1690	1690	1690	0
429	20231010	133700	153919808	1690	1690	1690	1690	20
430	20231010	133600	153886008	1690	1690	1690	1690	0
431	20231010	133500	153886008	1690	1689	1691	1689	601
432	20231010	133400	152870401	1689	1689	1689	1689	1
433	20231010	133300	152868712	1671	1671	1671	1671	0
434	20231010	133200	152868712	1671	1673	1673	1671	794
435	20231010	133100	151541504	1672	1672	1672	1672	0
436	20231010	133000	151541504	1672	1685	1685	1672	700
437	20231010	132900	150368227	1685	1686	1686	1685	448
438	20231010	132800	149613000	1686	1686	1686	1686	1
439	20231010	132700	149611314	1686	1686	1686	1686	36
440	20231010	132600	149550618	1685	1685	1685	1685	8
441	20231010	132500	149537138	1685	1694	1694	1685	217
442	20231010	132400	149171123	1694	1694	1694	1694	0
443	20231010	132300	149171123	1694	1694	1694	1694	0
444	20231010	132200	149171123	1694	1694	1694	1694	115
445	20231010	132100	148976313	1695	1695	1695	1695	0
446	20231010	132000	148976313	1695	1695	1695	1695	1
447	20231010	131900	148974618	1685	1685	1685	1685	0
448	20231010	131800	148974618	1685	1685	1685	1685	537
449	20231010	131700	148069773	1686	1686	1686	1686	274
450	20231010	131600	147607809	1686	1691	1691	1686	1959
451	20231010	131500	144297751	1691	1691	1691	1691	295
452	20231010	131400	143798906	1686	1686	1686	1686	36
453	20231010	131300	143738210	1690	1685	1690	1685	202
454	20231010	131200	143397435	1685	1685	1685	1685	0
455	20231010	131100	143397435	1685	1685	1685	1685	642
456	20231010	131000	142315665	1680	1680	1680	1680	0
457	20231010	130900	142315665	1680	1680	1680	1680	0
458	20231010	130800	142315665	1680	1680	1680	1680	0
459	20231010	130700	142315665	1680	1680	1680	1680	1341
460	20231010	130600	140062785	1671	1671	1671	1671	1
461	20231010	130500	140061114	1671	1671	1671	1671	0
462	20231010	130400	140061114	1671	1690	1690	1671	101
463	20231010	130300	139891963	1692	1670	1692	1670	1168
464	20231010	130200	137931646	1671	1683	1683	1671	8484
465	20231010	130100	123680749	1684	1684	1684	1684	2129
466	20231010	130000	120095513	1684	1684	1684	1684	443
467	20231010	125900	119349501	1691	1689	1691	1689	1150
468	20231010	125800	117406639	1702	1693	1702	1682	5058
469	20231010	125700	108879142	1693	1693	1693	1693	1932
470	20231010	125600	105608266	1704	1704	1704	1704	0
471	20231010	125500	105608266	1704	1695	1704	1694	1671
472	20231010	125400	102776042	1694	1701	1701	1694	106
473	20231010	125300	102595989	1701	1701	1701	1701	0
474	20231010	125200	102595989	1701	1711	1711	1701	889
475	20231010	125100	101079614	1711	1712	1712	1711	287
476	20231010	125000	100588302	1713	1713	1713	1713	164
477	20231010	124900	100307370	1713	1713	1713	1713	0
478	20231010	124800	100307370	1713	1713	1713	1713	0
479	20231010	124700	100307370	1713	1716	1716	1713	61
480	20231010	124600	100202802	1716	1716	1716	1716	0
481	20231010	124500	100202802	1716	1716	1716	1716	2
482	20231010	124400	100199370	1716	1716	1716	1716	0
483	20231010	124300	100199370	1716	1716	1716	1716	68
484	20231010	124200	100082682	1716	1716	1716	1716	0
485	20231010	124100	100082682	1716	1716	1716	1716	0
486	20231010	124000	100082682	1716	1716	1716	1716	15
487	20231010	123900	100056942	1716	1716	1716	1716	0
488	20231010	123800	100056942	1716	1715	1716	1715	11
489	20231010	123700	100038067	1715	1717	1717	1715	818
490	20231010	123600	98634546	1717	1717	1717	1717	0
491	20231010	123500	98634546	1717	1717	1717	1716	294
492	20231010	123400	98129750	1717	1723	1723	1717	58
493	20231010	123300	98030044	1723	1723	1723	1723	0
494	20231010	123200	98030044	1723	1723	1723	1723	0
495	20231010	123100	98030044	1723	1723	1723	1723	518
496	20231010	123000	97137530	1715	1715	1715	1715	0
497	20231010	122900	97137530	1715	1715	1715	1715	0
498	20231010	122800	97137530	1715	1715	1715	1715	0
499	20231010	122700	97137530	1715	1715	1715	1715	0
500	20231010	122600	97137530	1715	1715	1715	1715	0
501	20231010	122500	97137530	1715	1715	1715	1715	0
502	20231010	122400	97137530	1715	1715	1715	1715	0
503	20231010	122300	97137530	1715	1715	1715	1715	4
504	20231010	122200	97130670	1712	1712	1712	1712	0
505	20231010	122100	97130670	1712	1712	1712	1712	74
506	20231010	122000	97003982	1712	1712	1712	1712	36
507	20231010	121900	96942350	1716	1715	1716	1715	20
508	20231010	121800	96908034	1716	1716	1716	1716	113
509	20231010	121700	96714126	1723	1723	1723	1723	1
510	20231010	121600	96712403	1716	1716	1716	1716	0
511	20231010	121500	96712403	1716	1716	1716	1716	0
512	20231010	121400	96712403	1716	1716	1716	1716	0
513	20231010	121300	96712403	1716	1717	1717	1716	22
514	20231010	121200	96674631	1717	1717	1717	1717	0
515	20231010	121100	96674631	1717	1717	1717	1717	38
516	20231010	121000	96609385	1717	1717	1717	1717	20
517	20231010	120900	96575045	1711	1711	1711	1711	0
518	20231010	120800	96575045	1711	1711	1711	1711	884
519	20231010	120700	95062521	1707	1711	1711	1707	135
520	20231010	120600	94831965	1711	1716	1716	1710	224
521	20231010	120500	94448824	1716	1716	1716	1716	0
522	20231010	120400	94448824	1716	1716	1716	1716	21
523	20231010	120300	94412788	1716	1718	1718	1716	533
524	20231010	120200	93497418	1720	1720	1720	1720	487
525	20231010	120100	92659778	1720	1720	1720	1720	21
526	20231010	120000	92623658	1720	1720	1720	1720	55
527	20231010	115900	92529058	1720	1720	1720	1720	4
528	20231010	115800	92522178	1718	1725	1725	1718	160
529	20231010	115700	92246877	1725	1725	1725	1725	0
530	20231010	115600	92246877	1725	1725	1725	1725	21
531	20231010	115500	92210652	1725	1725	1725	1725	0
532	20231010	115400	92210652	1725	1725	1725	1725	0
533	20231010	115300	92210652	1725	1729	1729	1725	41
534	20231010	115200	92139907	1730	1724	1730	1724	1479
535	20231010	115100	89584737	1724	1726	1726	1724	3862
536	20231010	115000	82922419	1727	1727	1727	1727	54
537	20231010	114900	82829161	1730	1731	1731	1730	74
538	20231010	114800	82701099	1731	1731	1731	1731	0
539	20231010	114700	82701099	1731	1731	1731	1731	0
540	20231010	114600	82701099	1731	1731	1731	1731	0
541	20231010	114500	82701099	1731	1732	1732	1731	222
542	20231010	114400	82316665	1733	1735	1735	1733	4189
543	20231010	114300	75053911	1736	1737	1737	1736	97
544	20231010	114200	74885496	1737	1737	1737	1737	0
545	20231010	114100	74885496	1737	1737	1737	1737	2
546	20231010	114000	74882022	1737	1737	1737	1736	70
547	20231010	113900	74760468	1740	1740	1740	1740	0
548	20231010	113800	74760468	1740	1740	1740	1740	0
549	20231010	113700	74760468	1740	1740	1740	1740	21
550	20231010	113600	74723928	1740	1740	1740	1740	0
551	20231010	113500	74723928	1740	1740	1740	1740	0
552	20231010	113400	74723928	1740	1740	1740	1740	21
553	20231010	113300	74687388	1740	1740	1740	1740	0
554	20231010	113200	74687388	1740	1740	1740	1740	0
555	20231010	113100	74687388	1740	1740	1740	1740	23
556	20231010	113000	74647368	1740	1740	1740	1740	1047
557	20231010	112900	72825588	1740	1740	1740	1740	0
558	20231010	112800	72825588	1740	1740	1740	1740	0
559	20231010	112700	72825588	1740	1740	1740	1740	0
560	20231010	112600	72825588	1740	1740	1740	1740	36
561	20231010	112500	72762948	1748	1748	1748	1748	21
562	20231010	112400	72726240	1740	1740	1740	1740	0
563	20231010	112300	72726240	1740	1740	1740	1740	0
564	20231010	112200	72726240	1740	1742	1742	1740	397
565	20231010	112100	72035395	1742	1747	1747	1742	803
566	20231010	112000	70636554	1748	1742	1748	1742	417
567	20231010	111900	69909018	1750	1750	1750	1750	21
568	20231010	111800	69872268	1752	1752	1752	1752	0
569	20231010	111700	69872268	1752	1752	1752	1752	0
570	20231010	111600	69872268	1752	1752	1752	1752	17
571	20231010	111500	69842484	1741	1741	1741	1741	0
572	20231010	111400	69842484	1741	1750	1750	1741	139
573	20231010	111300	69600408	1750	1750	1750	1750	46
574	20231010	111200	69519908	1758	1758	1758	1758	0
575	20231010	111100	69519908	1758	1758	1758	1758	0
576	20231010	111000	69519908	1758	1758	1758	1758	21
577	20231010	110900	69482990	1759	1759	1759	1759	0
578	20231010	110800	69482990	1759	1759	1759	1759	0
579	20231010	110700	69482990	1759	1759	1759	1759	21
580	20231010	110600	69446051	1759	1759	1759	1759	0
581	20231010	110500	69446051	1759	1759	1759	1759	0
582	20231010	110400	69446051	1759	1759	1759	1759	21
583	20231010	110300	69409112	1759	1759	1759	1759	0
584	20231010	110200	69409112	1759	1759	1759	1759	1
585	20231010	110100	69407353	1750	1750	1750	1750	0
586	20231010	110000	69407353	1750	1750	1750	1750	140
587	20231010	105900	69162353	1742	1742	1742	1742	0
588	20231010	105800	69162353	1742	1742	1742	1742	0
589	20231010	105700	69162353	1742	1742	1742	1742	0
590	20231010	105600	69162353	1742	1742	1742	1742	0
591	20231010	105500	69162353	1742	1754	1754	1742	541
592	20231010	105400	68217427	1754	1754	1754	1754	0
593	20231010	105300	68217427	1754	1754	1754	1754	0
594	20231010	105200	68217427	1754	1761	1761	1754	79
595	20231010	105100	68078322	1761	1761	1761	1761	0
596	20231010	105000	68078322	1761	1761	1761	1761	0
597	20231010	104900	68078322	1761	1761	1761	1761	21
598	20231010	104800	68041341	1761	1761	1761	1761	11
599	20231010	104700	68021970	1763	1763	1763	1763	0
600	20231010	104600	68021970	1763	1765	1765	1763	115
601	20231010	104500	67819094	1764	1765	1765	1764	191
602	20231010	104400	67482093	1789	1789	1789	1789	0
603	20231010	104300	67482093	1789	1790	1790	1789	35
604	20231010	104200	67419457	1790	1793	1793	1789	184
605	20231010	104100	67089796	1793	1764	1800	1762	3175
606	20231010	104000	61429763	1764	1763	1764	1763	25
607	20231010	103900	61385681	1754	1754	1754	1754	363
608	20231010	103800	60748979	1754	1754	1754	1754	139
609	20231010	103700	60505173	1754	1754	1754	1754	21
610	20231010	103600	60468339	1754	1754	1754	1754	0
611	20231010	103500	60468339	1754	1754	1754	1754	53
612	20231010	103400	60375377	1747	1747	1747	1747	0
613	20231010	103300	60375377	1747	1747	1747	1747	58
614	20231010	103200	60274051	1754	1754	1754	1754	0
615	20231010	103100	60274051	1754	1754	1754	1754	21
616	20231010	103000	60237217	1755	1755	1755	1755	0
617	20231010	102900	60237217	1755	1755	1755	1755	0
618	20231010	102800	60237217	1755	1755	1755	1755	21
619	20231010	102700	60200362	1755	1755	1755	1755	0
620	20231010	102600	60200362	1755	1750	1755	1747	1792
621	20231010	102500	57064633	1751	1762	1762	1751	391
622	20231010	102400	56379280	1765	1765	1765	1765	0
623	20231010	102300	56379280	1765	1765	1765	1765	129
624	20231010	102200	56151595	1765	1765	1765	1765	587
625	20231010	102100	55115540	1767	1767	1767	1767	0
626	20231010	102000	55115540	1767	1767	1767	1767	0
627	20231010	101900	55115540	1767	1753	1767	1753	68
628	20231010	101800	54996073	1753	1753	1753	1753	1988
629	20231010	101700	51511109	1753	1753	1753	1753	0
630	20231010	101600	51511109	1753	1753	1753	1753	24
631	20231010	101500	51469037	1753	1753	1753	1753	0
632	20231010	101400	51469037	1753	1753	1753	1753	71
633	20231010	101300	51344574	1753	1753	1753	1753	0
634	20231010	101200	51344574	1753	1753	1753	1753	0
635	20231010	101100	51344574	1753	1753	1753	1753	0
636	20231010	101000	51344574	1753	1753	1753	1753	0
637	20231010	100900	51344574	1753	1753	1753	1753	0
638	20231010	100800	51344574	1753	1753	1753	1753	1
639	20231010	100700	51342821	1755	1755	1755	1755	24
640	20231010	100600	51300701	1755	1755	1755	1753	423
641	20231010	100500	50558375	1755	1755	1755	1755	0
642	20231010	100400	50558375	1755	1755	1755	1755	0
643	20231010	100300	50558375	1755	1755	1755	1755	0
644	20231010	100200	50558375	1755	1755	1755	1755	0
645	20231010	100100	50558375	1755	1755	1755	1755	2
646	20231010	100000	50554865	1755	1755	1755	1755	0
647	20231010	095900	50554865	1755	1755	1755	1755	0
648	20231010	095800	50554865	1755	1755	1755	1755	0
649	20231010	095700	50554865	1755	1755	1755	1755	0
650	20231010	095600	50554865	1755	1755	1755	1755	0
651	20231010	095500	50554865	1755	1761	1761	1755	2342
652	20231010	095400	46444319	1761	1761	1761	1761	286
653	20231010	095300	45940673	1761	1761	1761	1761	0
654	20231010	095200	45940673	1761	1768	1768	1761	58
655	20231010	095100	45838388	1768	1768	1768	1768	0
656	20231010	095000	45838388	1768	1768	1768	1768	0
657	20231010	094900	45838388	1768	1768	1768	1768	31
658	20231010	094800	45783580	1768	1768	1768	1768	200
659	20231010	094700	45429980	1768	1767	1768	1767	905
660	20231010	094600	43829960	1768	1768	1768	1768	21
661	20231010	094500	43792832	1768	1768	1768	1768	59
662	20231010	094400	43688520	1761	1761	1761	1761	200
663	20231010	094300	43336320	1759	1759	1759	1759	0
664	20231010	094200	43336320	1759	1759	1759	1759	0
665	20231010	094100	43336320	1759	1759	1759	1759	1000
666	20231010	094000	41577320	1759	1759	1759	1759	0
667	20231010	093900	41577320	1759	1759	1759	1759	37
668	20231010	093800	41512237	1768	1768	1768	1768	0
669	20231010	093700	41512237	1768	1770	1770	1768	450
670	20231010	093600	40716606	1769	1769	1769	1769	89
671	20231010	093500	40559165	1768	1768	1768	1768	141
672	20231010	093400	40309877	1768	1759	1768	1759	2
673	20231010	093300	40306350	1759	1759	1759	1759	128
674	20231010	093200	40081198	1769	1769	1769	1769	0
675	20231010	093100	40081198	1769	1769	1769	1769	21
676	20231010	093000	40044049	1769	1769	1769	1769	0
677	20231010	092900	40044049	1769	1769	1769	1769	13
678	20231010	092800	40021052	1769	1769	1769	1769	21
679	20231010	092700	39983903	1769	1769	1769	1769	107
680	20231010	092600	39794620	1769	1769	1769	1769	1159
681	20231010	092500	37744349	1759	1760	1760	1759	37
682	20231010	092400	37679257	1759	1759	1759	1759	0
683	20231010	092300	37679257	1759	1759	1759	1759	0
684	20231010	092200	37679257	1759	1759	1759	1759	0
685	20231010	092100	37679257	1759	1759	1759	1759	0
686	20231010	092000	37679257	1759	1759	1759	1759	0
687	20231010	091900	37679257	1759	1759	1759	1759	325
688	20231010	091800	37107582	1759	1759	1759	1759	121
689	20231010	091700	36894743	1760	1760	1760	1760	0
690	20231010	091600	36894743	1760	1752	1760	1752	2018
691	20231010	091500	33356427	1750	1750	1750	1750	0
692	20231010	091400	33356427	1750	1750	1750	1750	1490
693	20231010	091300	30748927	1741	1741	1741	1741	3
694	20231010	091200	30743704	1740	1749	1749	1740	877
695	20231010	091100	29210784	1749	1749	1749	1749	13
696	20231010	091000	29188047	1748	1749	1749	1748	5
697	20231010	090900	29179304	1748	1748	1748	1748	0
698	20231010	090800	29179304	1748	1748	1748	1748	0
699	20231010	090700	29179304	1748	1748	1748	1748	21
700	20231010	090600	29142596	1748	1748	1748	1748	16
701	20231010	090500	29114628	1749	1743	1749	1734	1844
702	20231010	090400	25893657	1733	1733	1733	1733	0
703	20231010	090300	25893657	1733	1733	1733	1733	0
704	20231010	090200	25893657	1733	1733	1733	1733	0
705	20231010	090100	25893657	1733	1733	1733	1733	0
706	20231010	090000	25893657	1733	1750	1750	1733	14803