KissMeData/307280/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204200	162171817	1676	1676	1676	1676	1965
3	20231006	204100	162171817	1676	1676	1676	1676	0
4	20231006	204000	162171817	1676	1676	1676	1676	0
5	20231006	203900	162171817	1676	1676	1676	1676	0
6	20231006	203800	162171817	1676	1676	1676	1676	0
7	20231006	203700	162171817	1676	1676	1676	1676	0
8	20231006	203600	162171817	1676	1676	1676	1676	0
9	20231006	203500	162171817	1676	1676	1676	1676	0
10	20231006	203400	162171817	1676	1676	1676	1676	0
11	20231006	203300	162171817	1676	1676	1676	1676	0
12	20231006	203200	162171817	1676	1676	1676	1676	0
13	20231006	203100	162171817	1676	1676	1676	1676	0
14	20231006	203000	162171817	1676	1676	1676	1676	0
15	20231006	202900	162171817	1676	1676	1676	1676	0
16	20231006	202800	162171817	1676	1676	1676	1676	0
17	20231006	202700	162171817	1676	1676	1676	1676	0
18	20231006	202600	162171817	1676	1676	1676	1676	0
19	20231006	202500	162171817	1676	1676	1676	1676	0
20	20231006	202400	162171817	1676	1676	1676	1676	0
21	20231006	202300	162171817	1676	1676	1676	1676	0
22	20231006	202200	162171817	1676	1676	1676	1676	0
23	20231006	202100	162171817	1676	1676	1676	1676	0
24	20231006	202000	162171817	1676	1676	1676	1676	0
25	20231006	201900	162171817	1676	1676	1676	1676	0
26	20231006	201800	162171817	1676	1676	1676	1676	0
27	20231006	201700	162171817	1676	1676	1676	1676	0
28	20231006	201600	162171817	1676	1676	1676	1676	0
29	20231006	201500	162171817	1676	1676	1676	1676	0
30	20231006	201400	162171817	1676	1676	1676	1676	0
31	20231006	201300	162171817	1676	1676	1676	1676	0
32	20231006	201200	162171817	1676	1676	1676	1676	1965
33	20231006	201100	162171817	1676	1676	1676	1676	0
34	20231006	201000	162171817	1676	1676	1676	1676	0
35	20231006	200900	162171817	1676	1676	1676	1676	0
36	20231006	200800	162171817	1676	1676	1676	1676	0
37	20231006	200700	162171817	1676	1676	1676	1676	0
38	20231006	200600	162171817	1676	1676	1676	1676	0
39	20231006	200500	162171817	1676	1676	1676	1676	0
40	20231006	200400	162171817	1676	1676	1676	1676	0
41	20231006	200300	162171817	1676	1676	1676	1676	0
42	20231006	200200	162171817	1676	1676	1676	1676	0
43	20231006	200100	162171817	1676	1676	1676	1676	0
44	20231006	200000	162171817	1676	1676	1676	1676	0
45	20231006	195900	162171817	1676	1676	1676	1676	0
46	20231006	195800	162171817	1676	1676	1676	1676	0
47	20231006	195700	162171817	1676	1676	1676	1676	0
48	20231006	195600	162171817	1676	1676	1676	1676	0
49	20231006	195500	162171817	1676	1676	1676	1676	0
50	20231006	195400	162171817	1676	1676	1676	1676	0
51	20231006	195300	162171817	1676	1676	1676	1676	0
52	20231006	195200	162171817	1676	1676	1676	1676	0
53	20231006	195100	162171817	1676	1676	1676	1676	0
54	20231006	195000	162171817	1676	1676	1676	1676	0
55	20231006	194900	162171817	1676	1676	1676	1676	0
56	20231006	194800	162171817	1676	1676	1676	1676	0
57	20231006	194700	162171817	1676	1676	1676	1676	0
58	20231006	194600	162171817	1676	1676	1676	1676	0
59	20231006	194500	162171817	1676	1676	1676	1676	0
60	20231006	194400	162171817	1676	1676	1676	1676	0
61	20231006	194300	162171817	1676	1676	1676	1676	0
62	20231006	194200	162171817	1676	1676	1676	1676	1965
63	20231006	194100	162171817	1676	1676	1676	1676	0
64	20231006	194000	162171817	1676	1676	1676	1676	0
65	20231006	193900	162171817	1676	1676	1676	1676	0
66	20231006	193800	162171817	1676	1676	1676	1676	0
67	20231006	193700	162171817	1676	1676	1676	1676	0
68	20231006	193600	162171817	1676	1676	1676	1676	0
69	20231006	193500	162171817	1676	1676	1676	1676	0
70	20231006	193400	162171817	1676	1676	1676	1676	0
71	20231006	193300	162171817	1676	1676	1676	1676	0
72	20231006	193200	162171817	1676	1676	1676	1676	0
73	20231006	193100	162171817	1676	1676	1676	1676	0
74	20231006	193000	162171817	1676	1676	1676	1676	0
75	20231006	192900	162171817	1676	1676	1676	1676	0
76	20231006	192800	162171817	1676	1676	1676	1676	0
77	20231006	192700	162171817	1676	1676	1676	1676	0
78	20231006	192600	162171817	1676	1676	1676	1676	0
79	20231006	192500	162171817	1676	1676	1676	1676	0
80	20231006	192400	162171817	1676	1676	1676	1676	0
81	20231006	192300	162171817	1676	1676	1676	1676	0
82	20231006	192200	162171817	1676	1676	1676	1676	0
83	20231006	192100	162171817	1676	1676	1676	1676	0
84	20231006	192000	162171817	1676	1676	1676	1676	0
85	20231006	191900	162171817	1676	1676	1676	1676	0
86	20231006	191800	162171817	1676	1676	1676	1676	0
87	20231006	191700	162171817	1676	1676	1676	1676	0
88	20231006	191600	162171817	1676	1676	1676	1676	0
89	20231006	191500	162171817	1676	1676	1676	1676	0
90	20231006	191400	162171817	1676	1676	1676	1676	0
91	20231006	191300	162171817	1676	1676	1676	1676	0
92	20231006	191200	162171817	1676	1676	1676	1676	1965
93	20231006	191100	162171817	1676	1676	1676	1676	0
94	20231006	191000	162171817	1676	1676	1676	1676	0
95	20231006	190900	162171817	1676	1676	1676	1676	0
96	20231006	190800	162171817	1676	1676	1676	1676	0
97	20231006	190700	162171817	1676	1676	1676	1676	0
98	20231006	190600	162171817	1676	1676	1676	1676	0
99	20231006	190500	162171817	1676	1676	1676	1676	0
100	20231006	190400	162171817	1676	1676	1676	1676	0
101	20231006	190300	162171817	1676	1676	1676	1676	0
102	20231006	190200	162171817	1676	1676	1676	1676	0
103	20231006	190100	162171817	1676	1676	1676	1676	0
104	20231006	190000	162171817	1676	1676	1676	1676	0
105	20231006	185900	162171817	1676	1676	1676	1676	0
106	20231006	185800	162171817	1676	1676	1676	1676	0
107	20231006	185700	162171817	1676	1676	1676	1676	0
108	20231006	185600	162171817	1676	1676	1676	1676	0
109	20231006	185500	162171817	1676	1676	1676	1676	0
110	20231006	185400	162171817	1676	1676	1676	1676	0
111	20231006	185300	162171817	1676	1676	1676	1676	0
112	20231006	185200	162171817	1676	1676	1676	1676	0
113	20231006	185100	162171817	1676	1676	1676	1676	0
114	20231006	185000	162171817	1676	1676	1676	1676	0
115	20231006	184900	162171817	1676	1676	1676	1676	0
116	20231006	184800	162171817	1676	1676	1676	1676	0
117	20231006	184700	162171817	1676	1676	1676	1676	0
118	20231006	184600	162171817	1676	1676	1676	1676	0
119	20231006	184500	162171817	1676	1676	1676	1676	0
120	20231006	184400	162171817	1676	1676	1676	1676	0
121	20231006	184300	162171817	1676	1676	1676	1676	0
122	20231006	184200	162171817	1676	1676	1676	1676	1965
123	20231006	184100	162171817	1676	1676	1676	1676	0
124	20231006	184000	162171817	1676	1676	1676	1676	0
125	20231006	183900	162171817	1676	1676	1676	1676	0
126	20231006	183800	162171817	1676	1676	1676	1676	0
127	20231006	183700	162171817	1676	1676	1676	1676	0
128	20231006	183600	162171817	1676	1676	1676	1676	0
129	20231006	183500	162171817	1676	1676	1676	1676	0
130	20231006	183400	162171817	1676	1676	1676	1676	0
131	20231006	183300	162171817	1676	1676	1676	1676	0
132	20231006	183200	162171817	1676	1676	1676	1676	0
133	20231006	183100	162171817	1676	1676	1676	1676	0
134	20231006	183000	162171817	1676	1676	1676	1676	0
135	20231006	182900	162171817	1676	1676	1676	1676	0
136	20231006	182800	162171817	1676	1676	1676	1676	0
137	20231006	182700	162171817	1676	1676	1676	1676	0
138	20231006	182600	162171817	1676	1676	1676	1676	0
139	20231006	182500	162171817	1676	1676	1676	1676	0
140	20231006	182400	162171817	1676	1676	1676	1676	0
141	20231006	182300	162171817	1676	1676	1676	1676	0
142	20231006	182200	162171817	1676	1676	1676	1676	0
143	20231006	182100	162171817	1676	1676	1676	1676	0
144	20231006	182000	162171817	1676	1676	1676	1676	0
145	20231006	181900	162171817	1676	1676	1676	1676	0
146	20231006	181800	162171817	1676	1676	1676	1676	0
147	20231006	181700	162171817	1676	1676	1676	1676	0
148	20231006	181600	162171817	1676	1676	1676	1676	0
149	20231006	181500	162171817	1676	1676	1676	1676	0
150	20231006	181400	162171817	1676	1676	1676	1676	0
151	20231006	181300	162171817	1676	1676	1676	1676	0
152	20231006	181200	162171817	1676	1676	1676	1676	1965
153	20231006	181100	162171817	1676	1676	1676	1676	0
154	20231006	181000	162171817	1676	1676	1676	1676	0
155	20231006	180900	162171817	1676	1676	1676	1676	0
156	20231006	180800	162171817	1676	1676	1676	1676	0
157	20231006	180700	162171817	1676	1676	1676	1676	0
158	20231006	180600	162171817	1676	1676	1676	1676	0
159	20231006	180500	162171817	1676	1676	1676	1676	0
160	20231006	180400	162171817	1676	1676	1676	1676	0
161	20231006	180300	162171817	1676	1676	1676	1676	0
162	20231006	180200	162171817	1676	1676	1676	1676	0
163	20231006	180100	162171817	1676	1676	1676	1676	0
164	20231006	180000	162171817	1676	1676	1676	1676	0
165	20231006	175900	162171817	1676	1676	1676	1676	0
166	20231006	175800	162171817	1676	1676	1676	1676	0
167	20231006	175700	162171817	1676	1676	1676	1676	0
168	20231006	175600	162171817	1676	1676	1676	1676	0
169	20231006	175500	162171817	1676	1676	1676	1676	0
170	20231006	175400	162171817	1676	1676	1676	1676	0
171	20231006	175300	162171817	1676	1676	1676	1676	0
172	20231006	175200	162171817	1676	1676	1676	1676	0
173	20231006	175100	162171817	1676	1676	1676	1676	0
174	20231006	175000	162171817	1676	1676	1676	1676	0
175	20231006	174900	162171817	1676	1676	1676	1676	0
176	20231006	174800	162171817	1676	1676	1676	1676	0
177	20231006	174700	162171817	1676	1676	1676	1676	0
178	20231006	174600	162171817	1676	1676	1676	1676	0
179	20231006	174500	162171817	1676	1676	1676	1676	0
180	20231006	174400	162171817	1676	1676	1676	1676	0
181	20231006	174300	162171817	1676	1676	1676	1676	0
182	20231006	174200	162171817	1676	1676	1676	1676	1965
183	20231006	174100	162171817	1676	1676	1676	1676	0
184	20231006	174000	162171817	1676	1676	1676	1676	0
185	20231006	173900	162171817	1676	1676	1676	1676	0
186	20231006	173800	162171817	1676	1676	1676	1676	0
187	20231006	173700	162171817	1676	1676	1676	1676	0
188	20231006	173600	162171817	1676	1676	1676	1676	0
189	20231006	173500	162171817	1676	1676	1676	1676	0
190	20231006	173400	162171817	1676	1676	1676	1676	0
191	20231006	173300	162171817	1676	1676	1676	1676	0
192	20231006	173200	162171817	1676	1676	1676	1676	0
193	20231006	173100	162171817	1676	1676	1676	1676	0
194	20231006	173000	162171817	1676	1676	1676	1676	0
195	20231006	172900	162171817	1676	1676	1676	1676	0
196	20231006	172800	162171817	1676	1676	1676	1676	0
197	20231006	172700	162171817	1676	1676	1676	1676	0
198	20231006	172600	162171817	1676	1676	1676	1676	0
199	20231006	172500	162171817	1676	1676	1676	1676	0
200	20231006	172400	162171817	1676	1676	1676	1676	0
201	20231006	172300	162171817	1676	1676	1676	1676	0
202	20231006	172200	162171817	1676	1676	1676	1676	0
203	20231006	172100	162171817	1676	1676	1676	1676	0
204	20231006	172000	162171817	1676	1676	1676	1676	0
205	20231006	171900	162171817	1676	1676	1676	1676	0
206	20231006	171800	162171817	1676	1676	1676	1676	0
207	20231006	171700	162171817	1676	1676	1676	1676	0
208	20231006	171600	162171817	1676	1676	1676	1676	0
209	20231006	171500	162171817	1676	1676	1676	1676	0
210	20231006	171400	162171817	1676	1676	1676	1676	0
211	20231006	171300	162171817	1676	1676	1676	1676	0
212	20231006	171200	162171817	1676	1676	1676	1676	1965
213	20231006	171100	162171817	1676	1676	1676	1676	0
214	20231006	171000	162171817	1676	1676	1676	1676	0
215	20231006	170900	162171817	1676	1676	1676	1676	0
216	20231006	170800	162171817	1676	1676	1676	1676	0
217	20231006	170700	162171817	1676	1676	1676	1676	0
218	20231006	170600	162171817	1676	1676	1676	1676	0
219	20231006	170500	162171817	1676	1676	1676	1676	0
220	20231006	170400	162171817	1676	1676	1676	1676	0
221	20231006	170300	162171817	1676	1676	1676	1676	0
222	20231006	170200	162171817	1676	1676	1676	1676	0
223	20231006	170100	162171817	1676	1676	1676	1676	0
224	20231006	170000	162171817	1676	1676	1676	1676	0
225	20231006	165900	162171817	1676	1676	1676	1676	0
226	20231006	165800	162171817	1676	1676	1676	1676	0
227	20231006	165700	162171817	1676	1676	1676	1676	0
228	20231006	165600	162171817	1676	1676	1676	1676	0
229	20231006	165500	162171817	1676	1676	1676	1676	0
230	20231006	165400	162171817	1676	1676	1676	1676	0
231	20231006	165300	162171817	1676	1676	1676	1676	0
232	20231006	165200	162171817	1676	1676	1676	1676	0
233	20231006	165100	162171817	1676	1676	1676	1676	0
234	20231006	165000	162171817	1676	1676	1676	1676	0
235	20231006	164900	162171817	1676	1676	1676	1676	0
236	20231006	164800	162171817	1676	1676	1676	1676	0
237	20231006	164700	162171817	1676	1676	1676	1676	0
238	20231006	164600	162171817	1676	1676	1676	1676	0
239	20231006	164500	162171817	1676	1676	1676	1676	0
240	20231006	164400	162171817	1676	1676	1676	1676	0
241	20231006	164300	162171817	1676	1676	1676	1676	0
242	20231006	164200	162171817	1676	1676	1676	1676	1965
243	20231006	164100	162171817	1676	1676	1676	1676	0
244	20231006	164000	162171817	1676	1676	1676	1676	0
245	20231006	163900	162171817	1676	1676	1676	1676	0
246	20231006	163800	162171817	1676	1676	1676	1676	0
247	20231006	163700	162171817	1676	1676	1676	1676	0
248	20231006	163600	162171817	1676	1676	1676	1676	0
249	20231006	163500	162171817	1676	1676	1676	1676	0
250	20231006	163400	162171817	1676	1676	1676	1676	0
251	20231006	163300	162171817	1676	1676	1676	1676	0
252	20231006	163200	162171817	1676	1676	1676	1676	0
253	20231006	163100	162171817	1676	1676	1676	1676	0
254	20231006	163000	162171817	1676	1676	1676	1676	0
255	20231006	162900	162171817	1676	1676	1676	1676	0
256	20231006	162800	162171817	1676	1676	1676	1676	0
257	20231006	162700	162171817	1676	1676	1676	1676	0
258	20231006	162600	162171817	1676	1676	1676	1676	0
259	20231006	162500	162171817	1676	1676	1676	1676	0
260	20231006	162400	162171817	1676	1676	1676	1676	0
261	20231006	162300	162171817	1676	1676	1676	1676	0
262	20231006	162200	162171817	1676	1676	1676	1676	0
263	20231006	162100	162171817	1676	1676	1676	1676	0
264	20231006	162000	162171817	1676	1676	1676	1676	0
265	20231006	161900	162171817	1676	1676	1676	1676	0
266	20231006	161800	162171817	1676	1676	1676	1676	0
267	20231006	161700	162171817	1676	1676	1676	1676	0
268	20231006	161600	162171817	1676	1676	1676	1676	0
269	20231006	161500	162171817	1676	1676	1676	1676	0
270	20231006	161400	162171817	1676	1676	1676	1676	0
271	20231006	161300	162171817	1676	1676	1676	1676	0
272	20231006	161200	162171817	1676	1676	1676	1676	1965
273	20231006	161100	162171817	1676	1676	1676	1676	0
274	20231006	161000	162171817	1676	1676	1676	1676	0
275	20231006	160900	162171817	1676	1676	1676	1676	0
276	20231006	160800	162171817	1676	1676	1676	1676	0
277	20231006	160700	162171817	1676	1676	1676	1676	0
278	20231006	160600	162171817	1676	1676	1676	1676	0
279	20231006	160500	162171817	1676	1676	1676	1676	0
280	20231006	160400	162171817	1676	1676	1676	1676	0
281	20231006	160300	162171817	1676	1676	1676	1676	0
282	20231006	160200	162171817	1676	1676	1676	1676	0
283	20231006	160100	162171817	1676	1676	1676	1676	0
284	20231006	160000	162171817	1676	1676	1676	1676	0
285	20231006	155900	162171817	1676	1676	1676	1676	0
286	20231006	155800	162171817	1676	1676	1676	1676	0
287	20231006	155700	162171817	1676	1676	1676	1676	0
288	20231006	155600	162171817	1676	1676	1676	1676	0
289	20231006	155500	162171817	1676	1676	1676	1676	0
290	20231006	155400	162171817	1676	1676	1676	1676	0
291	20231006	155300	162171817	1676	1676	1676	1676	0
292	20231006	155200	162171817	1676	1676	1676	1676	0
293	20231006	155100	162171817	1676	1676	1676	1676	0
294	20231006	155000	162171817	1676	1676	1676	1676	0
295	20231006	154900	162171817	1676	1676	1676	1676	0
296	20231006	154800	162171817	1676	1676	1676	1676	0
297	20231006	154700	162171817	1676	1676	1676	1676	0
298	20231006	154600	162171817	1676	1676	1676	1676	0
299	20231006	154500	162171817	1676	1676	1676	1676	0
300	20231006	154400	162171817	1676	1676	1676	1676	0
301	20231006	154300	162171817	1676	1676	1676	1676	0
302	20231006	154200	162171817	1676	1676	1676	1676	1965
303	20231006	154100	162171817	1676	1676	1676	1676	0
304	20231006	154000	162171817	1676	1676	1676	1676	0
305	20231006	153900	162171817	1676	1676	1676	1676	0
306	20231006	153800	162171817	1676	1676	1676	1676	0
307	20231006	153700	162171817	1676	1676	1676	1676	0
308	20231006	153600	162171817	1676	1676	1676	1676	0
309	20231006	153500	162171817	1676	1676	1676	1676	0
310	20231006	153400	162171817	1676	1676	1676	1676	0
311	20231006	153300	162171817	1676	1676	1676	1676	0
312	20231006	153200	162171817	1676	1676	1676	1676	0
313	20231006	153100	162171817	1676	1676	1676	1676	0
314	20231006	153000	162171817	1676	1676	1676	1676	1965
315	20231006	152900	158878477	1676	1676	1676	1676	0
316	20231006	152800	158878477	1676	1676	1676	1676	0
317	20231006	152700	158878477	1676	1676	1676	1676	0
318	20231006	152600	158878477	1676	1676	1676	1676	0
319	20231006	152500	158878477	1676	1676	1676	1676	0
320	20231006	152400	158878477	1676	1676	1676	1676	0
321	20231006	152300	158878477	1676	1676	1676	1676	0
322	20231006	152200	158878477	1676	1676	1676	1676	0
323	20231006	152100	158878477	1676	1676	1676	1676	0
324	20231006	152000	158878477	1676	1676	1676	1676	0
325	20231006	151900	158878477	1676	1676	1676	1676	1
326	20231006	151800	158876801	1668	1668	1668	1668	12
327	20231006	151700	158856785	1676	1676	1676	1676	0
328	20231006	151600	158856785	1676	1676	1676	1676	18
329	20231006	151500	158826617	1676	1676	1676	1676	0
330	20231006	151400	158826617	1676	1676	1676	1676	4
331	20231006	151300	158819913	1676	1676	1676	1676	0
332	20231006	151200	158819913	1676	1676	1676	1676	0
333	20231006	151100	158819913	1676	1676	1676	1676	0
334	20231006	151000	158819913	1676	1676	1676	1676	0
335	20231006	150900	158819913	1676	1676	1676	1676	0
336	20231006	150800	158819913	1676	1676	1676	1676	0
337	20231006	150700	158819913	1676	1676	1676	1676	49
338	20231006	150600	158737789	1676	1676	1676	1676	0
339	20231006	150500	158737789	1676	1676	1676	1676	296
340	20231006	150400	158241693	1676	1676	1676	1676	0
341	20231006	150300	158241693	1676	1676	1676	1676	0
342	20231006	150200	158241693	1676	1676	1676	1676	0
343	20231006	150100	158241693	1676	1676	1676	1676	0
344	20231006	150000	158241693	1676	1676	1676	1676	0
345	20231006	145900	158241693	1676	1676	1676	1676	0
346	20231006	145800	158241693	1676	1676	1676	1676	0
347	20231006	145700	158241693	1676	1676	1676	1676	30
348	20231006	145600	158191413	1676	1676	1676	1676	0
349	20231006	145500	158191413	1676	1676	1676	1676	0
350	20231006	145400	158191413	1676	1676	1676	1676	0
351	20231006	145300	158191413	1676	1676	1676	1676	0
352	20231006	145200	158191413	1676	1676	1676	1676	0
353	20231006	145100	158191413	1676	1675	1676	1675	355
354	20231006	145000	157596787	1675	1674	1675	1674	313
355	20231006	144900	157072824	1674	1674	1674	1665	4
356	20231006	144800	157066138	1671	1670	1671	1665	89
357	20231006	144700	156917435	1670	1667	1670	1665	341
358	20231006	144600	156348987	1671	1671	1671	1671	0
359	20231006	144500	156348987	1671	1671	1671	1671	0
360	20231006	144400	156348987	1671	1668	1671	1668	2
361	20231006	144300	156345648	1670	1670	1670	1670	145
362	20231006	144200	156103498	1671	1671	1671	1671	0
363	20231006	144100	156103498	1671	1671	1671	1671	2
364	20231006	144000	156100156	1671	1671	1671	1671	1
365	20231006	143900	156098485	1670	1670	1670	1670	21
366	20231006	143800	156063415	1670	1673	1673	1670	578
367	20231006	143700	155097390	1674	1674	1674	1674	0
368	20231006	143600	155097390	1674	1674	1674	1674	0
369	20231006	143500	155097390	1674	1674	1674	1674	2
370	20231006	143400	155094042	1674	1674	1674	1674	0
371	20231006	143300	155094042	1674	1674	1674	1674	0
372	20231006	143200	155094042	1674	1674	1674	1672	103
373	20231006	143100	154921626	1674	1674	1674	1674	0
374	20231006	143000	154921626	1674	1674	1674	1674	0
375	20231006	142900	154921626	1674	1674	1674	1674	0
376	20231006	142800	154921626	1674	1674	1674	1674	90
377	20231006	142700	154770966	1672	1672	1672	1672	0
378	20231006	142600	154770966	1672	1672	1672	1672	1
379	20231006	142500	154769294	1672	1672	1672	1672	20
380	20231006	142400	154735854	1670	1670	1670	1670	0
381	20231006	142300	154735854	1670	1670	1670	1670	0
382	20231006	142200	154735854	1670	1670	1670	1670	345
383	20231006	142100	154159704	1674	1674	1674	1674	1
384	20231006	142000	154158030	1670	1670	1670	1670	0
385	20231006	141900	154158030	1670	1669	1670	1669	80
386	20231006	141800	154024441	1668	1668	1668	1668	134
387	20231006	141700	153800929	1669	1670	1670	1669	148
388	20231006	141600	153553850	1675	1675	1675	1675	0
389	20231006	141500	153553850	1675	1675	1675	1675	0
390	20231006	141400	153553850	1675	1675	1675	1675	0
391	20231006	141300	153553850	1675	1675	1675	1675	0
392	20231006	141200	153553850	1675	1675	1675	1675	0
393	20231006	141100	153553850	1675	1675	1675	1675	0
394	20231006	141000	153553850	1675	1675	1675	1675	0
395	20231006	140900	153553850	1675	1675	1675	1675	0
396	20231006	140800	153553850	1675	1675	1675	1675	0
397	20231006	140700	153553850	1675	1675	1675	1675	0
398	20231006	140600	153553850	1675	1675	1675	1675	0
399	20231006	140500	153553850	1675	1675	1675	1675	0
400	20231006	140400	153553850	1675	1675	1675	1675	0
401	20231006	140300	153553850	1675	1675	1675	1675	0
402	20231006	140200	153553850	1675	1675	1675	1675	1
403	20231006	140100	153552175	1669	1669	1669	1669	0
404	20231006	140000	153552175	1669	1675	1675	1669	101
405	20231006	135900	153383006	1675	1675	1675	1675	0
406	20231006	135800	153383006	1675	1675	1675	1675	220
407	20231006	135700	153014506	1675	1675	1675	1675	0
408	20231006	135600	153014506	1675	1675	1675	1675	0
409	20231006	135500	153014506	1675	1675	1675	1675	1
410	20231006	135400	153012831	1675	1675	1675	1675	0
411	20231006	135300	153012831	1675	1675	1675	1675	0
412	20231006	135200	153012831	1675	1675	1675	1675	0
413	20231006	135100	153012831	1675	1675	1675	1675	0
414	20231006	135000	153012831	1675	1675	1675	1675	0
415	20231006	134900	153012831	1675	1675	1675	1675	0
416	20231006	134800	153012831	1675	1675	1675	1675	0
417	20231006	134700	153012831	1675	1675	1675	1675	0
418	20231006	134600	153012831	1675	1675	1675	1675	0
419	20231006	134500	153012831	1675	1675	1675	1675	0
420	20231006	134400	153012831	1675	1675	1675	1675	0
421	20231006	134300	153012831	1675	1675	1675	1675	0
422	20231006	134200	153012831	1675	1675	1675	1675	40
423	20231006	134100	152945831	1676	1676	1676	1676	0
424	20231006	134000	152945831	1676	1676	1676	1676	0
425	20231006	133900	152945831	1676	1676	1676	1676	0
426	20231006	133800	152945831	1676	1676	1676	1676	1
427	20231006	133700	152944155	1667	1667	1667	1667	0
428	20231006	133600	152944155	1667	1669	1669	1667	124
429	20231006	133500	152737296	1676	1676	1676	1676	0
430	20231006	133400	152737296	1676	1676	1676	1676	0
431	20231006	133300	152737296	1676	1676	1676	1676	0
432	20231006	133200	152737296	1676	1676	1676	1676	0
433	20231006	133100	152737296	1676	1674	1676	1674	65
434	20231006	133000	152628386	1674	1674	1674	1674	0
435	20231006	132900	152628386	1674	1674	1674	1674	4
436	20231006	132800	152621690	1674	1674	1674	1674	100
437	20231006	132700	152454290	1669	1669	1669	1669	0
438	20231006	132600	152454290	1669	1669	1669	1669	0
439	20231006	132500	152454290	1669	1669	1669	1669	0
440	20231006	132400	152454290	1669	1669	1669	1669	0
441	20231006	132300	152454290	1669	1669	1669	1669	0
442	20231006	132200	152454290	1669	1669	1669	1669	0
443	20231006	132100	152454290	1669	1669	1669	1669	0
444	20231006	132000	152454290	1669	1669	1669	1669	0
445	20231006	131900	152454290	1669	1669	1669	1669	1
446	20231006	131800	152452621	1676	1676	1676	1676	0
447	20231006	131700	152452621	1676	1676	1676	1676	1
448	20231006	131600	152450945	1676	1669	1676	1669	269
449	20231006	131500	152001977	1676	1676	1676	1676	1
450	20231006	131400	152000301	1670	1673	1673	1670	2
451	20231006	131300	151996958	1670	1670	1670	1670	0
452	20231006	131200	151996958	1670	1670	1670	1670	0
453	20231006	131100	151996958	1670	1670	1670	1670	0
454	20231006	131000	151996958	1670	1670	1670	1670	0
455	20231006	130900	151996958	1670	1670	1670	1670	0
456	20231006	130800	151996958	1670	1670	1670	1670	0
457	20231006	130700	151996958	1670	1670	1670	1670	0
458	20231006	130600	151996958	1670	1670	1670	1670	0
459	20231006	130500	151996958	1670	1670	1670	1670	422
460	20231006	130400	151292218	1670	1670	1670	1670	0
461	20231006	130300	151292218	1670	1670	1670	1670	0
462	20231006	130200	151292218	1670	1670	1670	1670	0
463	20231006	130100	151292218	1670	1670	1670	1670	1
464	20231006	130000	151290548	1670	1670	1670	1670	0
465	20231006	125900	151290548	1670	1670	1670	1670	0
466	20231006	125800	151290548	1670	1670	1670	1670	0
467	20231006	125700	151290548	1670	1670	1670	1670	0
468	20231006	125600	151290548	1670	1670	1673	1670	103
469	20231006	125500	151118242	1669	1669	1669	1669	0
470	20231006	125400	151118242	1669	1669	1669	1669	0
471	20231006	125300	151118242	1669	1669	1669	1669	0
472	20231006	125200	151118242	1669	1669	1669	1669	0
473	20231006	125100	151118242	1669	1671	1671	1669	3045
474	20231006	125000	146035935	1671	1672	1672	1671	189
475	20231006	124900	145720113	1671	1671	1671	1671	74
476	20231006	124800	145596459	1672	1672	1672	1672	26
477	20231006	124700	145552987	1671	1671	1671	1671	0
478	20231006	124600	145552987	1671	1671	1671	1671	710
479	20231006	124500	144366577	1676	1676	1676	1676	0
480	20231006	124400	144366577	1676	1676	1676	1676	0
481	20231006	124300	144366577	1676	1676	1676	1676	0
482	20231006	124200	144366577	1676	1676	1676	1676	1
483	20231006	124100	144364901	1670	1670	1670	1670	290
484	20231006	124000	143880601	1675	1675	1675	1675	0
485	20231006	123900	143880601	1675	1675	1675	1675	0
486	20231006	123800	143880601	1675	1675	1675	1675	2000
487	20231006	123700	140530601	1675	1675	1675	1675	0
488	20231006	123600	140530601	1675	1675	1675	1675	0
489	20231006	123500	140530601	1675	1675	1675	1675	0
490	20231006	123400	140530601	1675	1675	1675	1675	0
491	20231006	123300	140530601	1675	1675	1675	1675	0
492	20231006	123200	140530601	1675	1675	1675	1675	0
493	20231006	123100	140530601	1675	1675	1675	1675	0
494	20231006	123000	140530601	1675	1675	1675	1675	0
495	20231006	122900	140530601	1675	1675	1675	1675	0
496	20231006	122800	140530601	1675	1675	1675	1675	25
497	20231006	122700	140488726	1675	1675	1675	1675	0
498	20231006	122600	140488726	1675	1675	1675	1675	0
499	20231006	122500	140488726	1675	1675	1675	1675	0
500	20231006	122400	140488726	1675	1675	1675	1675	100
501	20231006	122300	140321226	1676	1676	1676	1676	0
502	20231006	122200	140321226	1676	1676	1676	1676	0
503	20231006	122100	140321226	1676	1676	1676	1676	3000
504	20231006	122000	135293226	1676	1676	1676	1676	0
505	20231006	121900	135293226	1676	1676	1676	1676	0
506	20231006	121800	135293226	1676	1676	1676	1676	0
507	20231006	121700	135293226	1676	1676	1676	1676	0
508	20231006	121600	135293226	1676	1676	1676	1676	0
509	20231006	121500	135293226	1676	1676	1676	1676	10
510	20231006	121400	135276466	1676	1676	1676	1676	0
511	20231006	121300	135276466	1676	1676	1676	1676	0
512	20231006	121200	135276466	1676	1676	1676	1676	0
513	20231006	121100	135276466	1676	1676	1676	1676	0
514	20231006	121000	135276466	1676	1676	1676	1676	0
515	20231006	120900	135276466	1676	1676	1676	1676	0
516	20231006	120800	135276466	1676	1676	1676	1676	102
517	20231006	120700	135105514	1676	1676	1676	1676	1000
518	20231006	120600	133429514	1676	1676	1676	1676	0
519	20231006	120500	133429514	1676	1676	1676	1676	0
520	20231006	120400	133429514	1676	1676	1676	1676	0
521	20231006	120300	133429514	1676	1676	1676	1676	55
522	20231006	120200	133337334	1676	1676	1676	1676	0
523	20231006	120100	133337334	1676	1676	1676	1676	0
524	20231006	120000	133337334	1676	1676	1676	1676	0
525	20231006	115900	133337334	1676	1676	1676	1676	0
526	20231006	115800	133337334	1676	1676	1676	1676	3
527	20231006	115700	133332306	1676	1676	1676	1676	3
528	20231006	115600	133327278	1676	1676	1676	1676	268
529	20231006	115500	132878110	1676	1676	1676	1676	0
530	20231006	115400	132878110	1676	1676	1676	1676	2149
531	20231006	115300	129276386	1676	1676	1676	1676	0
532	20231006	115200	129276386	1676	1676	1676	1676	100
533	20231006	115100	129108786	1676	1676	1676	1676	0
534	20231006	115000	129108786	1676	1676	1676	1676	0
535	20231006	114900	129108786	1676	1676	1676	1676	0
536	20231006	114800	129108786	1676	1676	1676	1676	0
537	20231006	114700	129108786	1676	1676	1676	1676	90
538	20231006	114600	128957946	1676	1676	1676	1676	0
539	20231006	114500	128957946	1676	1676	1676	1676	0
540	20231006	114400	128957946	1676	1676	1676	1676	0
541	20231006	114300	128957946	1676	1676	1676	1676	0
542	20231006	114200	128957946	1676	1676	1676	1676	0
543	20231006	114100	128957946	1676	1676	1676	1676	0
544	20231006	114000	128957946	1676	1676	1676	1676	0
545	20231006	113900	128957946	1676	1676	1676	1676	0
546	20231006	113800	128957946	1676	1676	1676	1676	0
547	20231006	113700	128957946	1676	1676	1676	1676	0
548	20231006	113600	128957946	1676	1676	1676	1676	0
549	20231006	113500	128957946	1676	1676	1676	1676	0
550	20231006	113400	128957946	1676	1676	1676	1676	0
551	20231006	113300	128957946	1676	1676	1676	1676	0
552	20231006	113200	128957946	1676	1676	1676	1676	0
553	20231006	113100	128957946	1676	1675	1676	1675	61
554	20231006	113000	128855770	1675	1675	1675	1675	25
555	20231006	112900	128813895	1675	1675	1675	1675	0
556	20231006	112800	128813895	1675	1675	1675	1675	0
557	20231006	112700	128813895	1675	1675	1675	1675	0
558	20231006	112600	128813895	1675	1675	1675	1675	0
559	20231006	112500	128813895	1675	1675	1675	1675	0
560	20231006	112400	128813895	1675	1675	1675	1675	1
561	20231006	112300	128812220	1673	1672	1673	1672	597
562	20231006	112200	127813507	1673	1673	1673	1673	0
563	20231006	112100	127813507	1673	1673	1673	1673	1
564	20231006	112000	127811834	1659	1669	1675	1659	6200
565	20231006	111900	117514126	1675	1675	1675	1675	1
566	20231006	111800	117512451	1669	1669	1669	1669	3
567	20231006	111700	117507444	1675	1675	1675	1675	0
568	20231006	111600	117507444	1675	1675	1675	1675	0
569	20231006	111500	117507444	1675	1675	1675	1675	100
570	20231006	111400	117339944	1675	1675	1675	1675	0
571	20231006	111300	117339944	1675	1675	1675	1675	0
572	20231006	111200	117339944	1675	1675	1675	1675	0
573	20231006	111100	117339944	1675	1672	1675	1670	4
574	20231006	111000	117333256	1675	1673	1675	1673	2
575	20231006	110900	117329908	1675	1675	1675	1675	1
576	20231006	110800	117328233	1674	1674	1674	1674	0
577	20231006	110700	117328233	1674	1674	1674	1674	1
578	20231006	110600	117326559	1676	1676	1676	1676	1
579	20231006	110500	117324883	1675	1675	1675	1675	0
580	20231006	110400	117324883	1675	1676	1676	1675	2
581	20231006	110300	117321532	1676	1676	1676	1676	0
582	20231006	110200	117321532	1676	1676	1676	1676	0
583	20231006	110100	117321532	1676	1676	1676	1676	1000
584	20231006	110000	115645532	1676	1676	1676	1676	0
585	20231006	105900	115645532	1676	1676	1676	1676	0
586	20231006	105800	115645532	1676	1676	1676	1676	0
587	20231006	105700	115645532	1676	1676	1676	1676	1
588	20231006	105600	115643856	1675	1675	1675	1675	0
589	20231006	105500	115643856	1675	1675	1675	1675	0
590	20231006	105400	115643856	1675	1675	1675	1675	0
591	20231006	105300	115643856	1675	1675	1675	1675	50
592	20231006	105200	115560106	1675	1675	1675	1675	0
593	20231006	105100	115560106	1675	1675	1675	1675	54
594	20231006	105000	115469656	1675	1676	1676	1675	22
595	20231006	104900	115432786	1676	1675	1676	1675	2
596	20231006	104800	115429435	1676	1676	1676	1675	112
597	20231006	104700	115241734	1675	1675	1675	1675	477
598	20231006	104600	114442759	1675	1675	1675	1675	0
599	20231006	104500	114442759	1675	1674	1675	1674	597
600	20231006	104400	113443167	1674	1674	1674	1674	0
601	20231006	104300	113443167	1674	1674	1674	1674	0
602	20231006	104200	113443167	1674	1674	1674	1674	0
603	20231006	104100	113443167	1674	1674	1674	1674	0
604	20231006	104000	113443167	1674	1674	1674	1674	1
605	20231006	103900	113441493	1673	1673	1673	1673	0
606	20231006	103800	113441493	1673	1673	1673	1673	0
607	20231006	103700	113441493	1673	1673	1673	1673	0
608	20231006	103600	113441493	1673	1672	1673	1672	96
609	20231006	103500	113280951	1671	1671	1671	1671	26
610	20231006	103400	113237505	1671	1671	1671	1671	62
611	20231006	103300	113133903	1670	1668	1670	1668	1126
612	20231006	103200	111253541	1668	1668	1668	1668	1563
613	20231006	103100	108646457	1665	1665	1665	1665	80
614	20231006	103000	108513257	1668	1665	1668	1665	103
615	20231006	102900	108341759	1665	1665	1665	1665	0
616	20231006	102800	108341759	1665	1664	1665	1664	1201
617	20231006	102700	106342095	1665	1664	1667	1664	1713
618	20231006	102600	103488129	1666	1663	1666	1663	2006
619	20231006	102500	100148142	1667	1663	1667	1663	1586
620	20231006	102400	97505647	1662	1661	1662	1661	2
621	20231006	102300	97502324	1661	1661	1661	1661	505
622	20231006	102200	96663519	1661	1661	1661	1661	0
623	20231006	102100	96663519	1661	1660	1661	1660	464
624	20231006	102000	95892977	1661	1661	1661	1661	714
625	20231006	101900	94707023	1662	1662	1662	1662	0
626	20231006	101800	94707023	1662	1662	1662	1662	0
627	20231006	101700	94707023	1662	1662	1662	1662	9
628	20231006	101600	94692065	1665	1662	1665	1662	100
629	20231006	101500	94525568	1665	1665	1665	1665	0
630	20231006	101400	94525568	1665	1665	1665	1665	0
631	20231006	101300	94525568	1665	1665	1665	1665	1021
632	20231006	101200	92825603	1665	1665	1665	1665	0
633	20231006	101100	92825603	1665	1665	1665	1665	2200
634	20231006	101000	89162603	1665	1665	1665	1665	0
635	20231006	100900	89162603	1665	1665	1665	1665	2000
636	20231006	100800	85832603	1665	1665	1665	1665	2580
637	20231006	100700	81536903	1665	1665	1665	1665	420
638	20231006	100600	80837603	1665	1664	1665	1664	3766
639	20231006	100500	74567214	1665	1665	1665	1665	0
640	20231006	100400	74567214	1665	1661	1665	1661	2001
641	20231006	100300	71235553	1665	1665	1665	1660	2001
642	20231006	100200	67903893	1662	1660	1662	1660	100
643	20231006	100100	67737699	1660	1660	1661	1660	6
644	20231006	100000	67727738	1662	1660	1662	1660	590
645	20231006	095900	66747388	1662	1657	1662	1657	115
646	20231006	095800	66556809	1658	1662	1662	1657	119
647	20231006	095700	66359593	1658	1659	1659	1658	4360
648	20231006	095600	59130603	1660	1660	1660	1660	320
649	20231006	095500	58599403	1661	1661	1661	1661	44
650	20231006	095400	58526319	1660	1662	1662	1660	215
651	20231006	095300	58169203	1662	1662	1662	1661	115
652	20231006	095200	57978184	1661	1661	1663	1660	123
653	20231006	095100	57773986	1663	1663	1663	1660	1130
654	20231006	095000	55896576	1665	1662	1665	1662	1719
655	20231006	094900	53035367	1661	1661	1661	1661	108
656	20231006	094800	52855979	1661	1661	1661	1661	240
657	20231006	094700	52457339	1660	1662	1662	1660	627
658	20231006	094600	51415945	1663	1662	1663	1662	113
659	20231006	094500	51228133	1662	1662	1662	1662	108
660	20231006	094400	51048637	1662	1663	1663	1662	207
661	20231006	094300	50704503	1662	1663	1663	1662	93
662	20231006	094200	50549860	1664	1664	1664	1664	0
663	20231006	094100	50549860	1664	1663	1664	1663	177
664	20231006	094000	50255401	1662	1663	1663	1662	330
665	20231006	093900	49706849	1662	1662	1663	1662	598
666	20231006	093800	48712545	1661	1661	1661	1661	207
667	20231006	093700	48368718	1662	1661	1662	1661	224
668	20231006	093600	47996537	1662	1665	1665	1662	691
669	20231006	093500	46846147	1667	1663	1667	1663	1803
670	20231006	093400	43840554	1662	1661	1662	1661	220
671	20231006	093300	43475021	1662	1662	1662	1662	101
672	20231006	093200	43307159	1662	1662	1667	1661	113
673	20231006	093100	43119440	1661	1660	1661	1660	108
674	20231006	093000	42940159	1661	1667	1667	1661	278
675	20231006	092900	42477381	1667	1661	1667	1660	3336
676	20231006	092800	36932945	1660	1660	1660	1660	215
677	20231006	092700	36576045	1665	1659	1665	1659	116
678	20231006	092600	36383547	1656	1655	1656	1655	208
679	20231006	092500	36039306	1665	1656	1665	1656	113
680	20231006	092400	35852156	1656	1657	1657	1656	108
681	20231006	092300	35673201	1658	1658	1658	1658	110
682	20231006	092200	35490821	1656	1656	1656	1656	109
683	20231006	092100	35310317	1656	1656	1656	1656	216
684	20231006	092000	34952621	1665	1661	1665	1661	1450
685	20231006	091900	32542546	1661	1655	1661	1655	109
686	20231006	091800	32362145	1655	1654	1655	1654	124
687	20231006	091700	32156931	1654	1654	1654	1654	108
688	20231006	091600	31978299	1653	1653	1662	1653	774
689	20231006	091500	30695176	1662	1653	1662	1653	507
690	20231006	091400	29854313	1662	1653	1662	1653	113
691	20231006	091300	29667487	1653	1661	1661	1653	274
692	20231006	091200	29213417	1662	1660	1662	1660	109
693	20231006	091100	29032262	1660	1663	1663	1659	111
694	20231006	091000	28847885	1663	1659	1663	1659	2116
695	20231006	090900	25329009	1662	1660	1662	1654	212
696	20231006	090800	24977223	1654	1654	1654	1654	109
697	20231006	090700	24796937	1660	1663	1663	1660	4107
698	20231006	090600	17979314	1664	1660	1664	1659	2234
699	20231006	090500	14270599	1660	1652	1660	1652	3384
700	20231006	090400	8653275	1651	1651	1663	1651	500
701	20231006	090300	7822910	1661	1647	1661	1647	124
702	20231006	090200	7618424	1648	1660	1660	1648	215
703	20231006	090100	7262820	1642	1642	1660	1642	114
704	20231006	090000	7075614	1661	1660	1664	1643	4263