KissMeData/131180/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200300	21019802	1153	1153	1153	1153	390
3	20231006	200200	21019802	1153	1153	1153	1153	0
4	20231006	200100	21019802	1153	1153	1153	1153	0
5	20231006	200000	21019802	1153	1153	1153	1153	0
6	20231006	195900	21019802	1153	1153	1153	1153	0
7	20231006	195800	21019802	1153	1153	1153	1153	0
8	20231006	195700	21019802	1153	1153	1153	1153	0
9	20231006	195600	21019802	1153	1153	1153	1153	0
10	20231006	195500	21019802	1153	1153	1153	1153	0
11	20231006	195400	21019802	1153	1153	1153	1153	0
12	20231006	195300	21019802	1153	1153	1153	1153	0
13	20231006	195200	21019802	1153	1153	1153	1153	0
14	20231006	195100	21019802	1153	1153	1153	1153	0
15	20231006	195000	21019802	1153	1153	1153	1153	0
16	20231006	194900	21019802	1153	1153	1153	1153	0
17	20231006	194800	21019802	1153	1153	1153	1153	0
18	20231006	194700	21019802	1153	1153	1153	1153	0
19	20231006	194600	21019802	1153	1153	1153	1153	0
20	20231006	194500	21019802	1153	1153	1153	1153	0
21	20231006	194400	21019802	1153	1153	1153	1153	0
22	20231006	194300	21019802	1153	1153	1153	1153	0
23	20231006	194200	21019802	1153	1153	1153	1153	0
24	20231006	194100	21019802	1153	1153	1153	1153	0
25	20231006	194000	21019802	1153	1153	1153	1153	0
26	20231006	193900	21019802	1153	1153	1153	1153	0
27	20231006	193800	21019802	1153	1153	1153	1153	0
28	20231006	193700	21019802	1153	1153	1153	1153	0
29	20231006	193600	21019802	1153	1153	1153	1153	0
30	20231006	193500	21019802	1153	1153	1153	1153	0
31	20231006	193400	21019802	1153	1153	1153	1153	0
32	20231006	193300	21019802	1153	1153	1153	1153	390
33	20231006	193200	21019802	1153	1153	1153	1153	0
34	20231006	193100	21019802	1153	1153	1153	1153	0
35	20231006	193000	21019802	1153	1153	1153	1153	0
36	20231006	192900	21019802	1153	1153	1153	1153	0
37	20231006	192800	21019802	1153	1153	1153	1153	0
38	20231006	192700	21019802	1153	1153	1153	1153	0
39	20231006	192600	21019802	1153	1153	1153	1153	0
40	20231006	192500	21019802	1153	1153	1153	1153	0
41	20231006	192400	21019802	1153	1153	1153	1153	0
42	20231006	192300	21019802	1153	1153	1153	1153	0
43	20231006	192200	21019802	1153	1153	1153	1153	0
44	20231006	192100	21019802	1153	1153	1153	1153	0
45	20231006	192000	21019802	1153	1153	1153	1153	0
46	20231006	191900	21019802	1153	1153	1153	1153	0
47	20231006	191800	21019802	1153	1153	1153	1153	0
48	20231006	191700	21019802	1153	1153	1153	1153	0
49	20231006	191600	21019802	1153	1153	1153	1153	0
50	20231006	191500	21019802	1153	1153	1153	1153	0
51	20231006	191400	21019802	1153	1153	1153	1153	0
52	20231006	191300	21019802	1153	1153	1153	1153	0
53	20231006	191200	21019802	1153	1153	1153	1153	0
54	20231006	191100	21019802	1153	1153	1153	1153	0
55	20231006	191000	21019802	1153	1153	1153	1153	0
56	20231006	190900	21019802	1153	1153	1153	1153	0
57	20231006	190800	21019802	1153	1153	1153	1153	0
58	20231006	190700	21019802	1153	1153	1153	1153	0
59	20231006	190600	21019802	1153	1153	1153	1153	0
60	20231006	190500	21019802	1153	1153	1153	1153	0
61	20231006	190400	21019802	1153	1153	1153	1153	0
62	20231006	190300	21019802	1153	1153	1153	1153	390
63	20231006	190200	21019802	1153	1153	1153	1153	0
64	20231006	190100	21019802	1153	1153	1153	1153	0
65	20231006	190000	21019802	1153	1153	1153	1153	0
66	20231006	185900	21019802	1153	1153	1153	1153	0
67	20231006	185800	21019802	1153	1153	1153	1153	0
68	20231006	185700	21019802	1153	1153	1153	1153	0
69	20231006	185600	21019802	1153	1153	1153	1153	0
70	20231006	185500	21019802	1153	1153	1153	1153	0
71	20231006	185400	21019802	1153	1153	1153	1153	0
72	20231006	185300	21019802	1153	1153	1153	1153	0
73	20231006	185200	21019802	1153	1153	1153	1153	0
74	20231006	185100	21019802	1153	1153	1153	1153	0
75	20231006	185000	21019802	1153	1153	1153	1153	0
76	20231006	184900	21019802	1153	1153	1153	1153	0
77	20231006	184800	21019802	1153	1153	1153	1153	0
78	20231006	184700	21019802	1153	1153	1153	1153	0
79	20231006	184600	21019802	1153	1153	1153	1153	0
80	20231006	184500	21019802	1153	1153	1153	1153	0
81	20231006	184400	21019802	1153	1153	1153	1153	0
82	20231006	184300	21019802	1153	1153	1153	1153	0
83	20231006	184200	21019802	1153	1153	1153	1153	0
84	20231006	184100	21019802	1153	1153	1153	1153	0
85	20231006	184000	21019802	1153	1153	1153	1153	0
86	20231006	183900	21019802	1153	1153	1153	1153	0
87	20231006	183800	21019802	1153	1153	1153	1153	0
88	20231006	183700	21019802	1153	1153	1153	1153	0
89	20231006	183600	21019802	1153	1153	1153	1153	0
90	20231006	183500	21019802	1153	1153	1153	1153	0
91	20231006	183400	21019802	1153	1153	1153	1153	0
92	20231006	183300	21019802	1153	1153	1153	1153	390
93	20231006	183200	21019802	1153	1153	1153	1153	0
94	20231006	183100	21019802	1153	1153	1153	1153	0
95	20231006	183000	21019802	1153	1153	1153	1153	0
96	20231006	182900	21019802	1153	1153	1153	1153	0
97	20231006	182800	21019802	1153	1153	1153	1153	0
98	20231006	182700	21019802	1153	1153	1153	1153	0
99	20231006	182600	21019802	1153	1153	1153	1153	0
100	20231006	182500	21019802	1153	1153	1153	1153	0
101	20231006	182400	21019802	1153	1153	1153	1153	0
102	20231006	182300	21019802	1153	1153	1153	1153	0
103	20231006	182200	21019802	1153	1153	1153	1153	0
104	20231006	182100	21019802	1153	1153	1153	1153	0
105	20231006	182000	21019802	1153	1153	1153	1153	0
106	20231006	181900	21019802	1153	1153	1153	1153	0
107	20231006	181800	21019802	1153	1153	1153	1153	0
108	20231006	181700	21019802	1153	1153	1153	1153	0
109	20231006	181600	21019802	1153	1153	1153	1153	0
110	20231006	181500	21019802	1153	1153	1153	1153	0
111	20231006	181400	21019802	1153	1153	1153	1153	0
112	20231006	181300	21019802	1153	1153	1153	1153	0
113	20231006	181200	21019802	1153	1153	1153	1153	0
114	20231006	181100	21019802	1153	1153	1153	1153	0
115	20231006	181000	21019802	1153	1153	1153	1153	0
116	20231006	180900	21019802	1153	1153	1153	1153	0
117	20231006	180800	21019802	1153	1153	1153	1153	0
118	20231006	180700	21019802	1153	1153	1153	1153	0
119	20231006	180600	21019802	1153	1153	1153	1153	0
120	20231006	180500	21019802	1153	1153	1153	1153	0
121	20231006	180400	21019802	1153	1153	1153	1153	0
122	20231006	180300	21019802	1153	1153	1153	1153	390
123	20231006	180200	21019802	1153	1153	1153	1153	0
124	20231006	180100	21019802	1153	1153	1153	1153	0
125	20231006	180000	21019802	1153	1153	1153	1153	0
126	20231006	175900	21019802	1153	1153	1153	1153	0
127	20231006	175800	21019802	1153	1153	1153	1153	0
128	20231006	175700	21019802	1153	1153	1153	1153	0
129	20231006	175600	21019802	1153	1153	1153	1153	0
130	20231006	175500	21019802	1153	1153	1153	1153	0
131	20231006	175400	21019802	1153	1153	1153	1153	0
132	20231006	175300	21019802	1153	1153	1153	1153	0
133	20231006	175200	21019802	1153	1153	1153	1153	0
134	20231006	175100	21019802	1153	1153	1153	1153	0
135	20231006	175000	21019802	1153	1153	1153	1153	0
136	20231006	174900	21019802	1153	1153	1153	1153	0
137	20231006	174800	21019802	1153	1153	1153	1153	0
138	20231006	174700	21019802	1153	1153	1153	1153	0
139	20231006	174600	21019802	1153	1153	1153	1153	0
140	20231006	174500	21019802	1153	1153	1153	1153	0
141	20231006	174400	21019802	1153	1153	1153	1153	0
142	20231006	174300	21019802	1153	1153	1153	1153	0
143	20231006	174200	21019802	1153	1153	1153	1153	0
144	20231006	174100	21019802	1153	1153	1153	1153	0
145	20231006	174000	21019802	1153	1153	1153	1153	0
146	20231006	173900	21019802	1153	1153	1153	1153	0
147	20231006	173800	21019802	1153	1153	1153	1153	0
148	20231006	173700	21019802	1153	1153	1153	1153	0
149	20231006	173600	21019802	1153	1153	1153	1153	0
150	20231006	173500	21019802	1153	1153	1153	1153	0
151	20231006	173400	21019802	1153	1153	1153	1153	0
152	20231006	173300	21019802	1153	1153	1153	1153	390
153	20231006	173200	21019802	1153	1153	1153	1153	0
154	20231006	173100	21019802	1153	1153	1153	1153	0
155	20231006	173000	21019802	1153	1153	1153	1153	0
156	20231006	172900	21019802	1153	1153	1153	1153	0
157	20231006	172800	21019802	1153	1153	1153	1153	0
158	20231006	172700	21019802	1153	1153	1153	1153	0
159	20231006	172600	21019802	1153	1153	1153	1153	0
160	20231006	172500	21019802	1153	1153	1153	1153	0
161	20231006	172400	21019802	1153	1153	1153	1153	0
162	20231006	172300	21019802	1153	1153	1153	1153	0
163	20231006	172200	21019802	1153	1153	1153	1153	0
164	20231006	172100	21019802	1153	1153	1153	1153	0
165	20231006	172000	21019802	1153	1153	1153	1153	0
166	20231006	171900	21019802	1153	1153	1153	1153	0
167	20231006	171800	21019802	1153	1153	1153	1153	0
168	20231006	171700	21019802	1153	1153	1153	1153	0
169	20231006	171600	21019802	1153	1153	1153	1153	0
170	20231006	171500	21019802	1153	1153	1153	1153	0
171	20231006	171400	21019802	1153	1153	1153	1153	0
172	20231006	171300	21019802	1153	1153	1153	1153	0
173	20231006	171200	21019802	1153	1153	1153	1153	0
174	20231006	171100	21019802	1153	1153	1153	1153	0
175	20231006	171000	21019802	1153	1153	1153	1153	0
176	20231006	170900	21019802	1153	1153	1153	1153	0
177	20231006	170800	21019802	1153	1153	1153	1153	0
178	20231006	170700	21019802	1153	1153	1153	1153	0
179	20231006	170600	21019802	1153	1153	1153	1153	0
180	20231006	170500	21019802	1153	1153	1153	1153	0
181	20231006	170400	21019802	1153	1153	1153	1153	0
182	20231006	170300	21019802	1153	1153	1153	1153	390
183	20231006	170200	21019802	1153	1153	1153	1153	0
184	20231006	170100	21019802	1153	1153	1153	1153	0
185	20231006	170000	21019802	1153	1153	1153	1153	0
186	20231006	165900	21019802	1153	1153	1153	1153	0
187	20231006	165800	21019802	1153	1153	1153	1153	0
188	20231006	165700	21019802	1153	1153	1153	1153	0
189	20231006	165600	21019802	1153	1153	1153	1153	0
190	20231006	165500	21019802	1153	1153	1153	1153	0
191	20231006	165400	21019802	1153	1153	1153	1153	0
192	20231006	165300	21019802	1153	1153	1153	1153	0
193	20231006	165200	21019802	1153	1153	1153	1153	0
194	20231006	165100	21019802	1153	1153	1153	1153	0
195	20231006	165000	21019802	1153	1153	1153	1153	0
196	20231006	164900	21019802	1153	1153	1153	1153	0
197	20231006	164800	21019802	1153	1153	1153	1153	0
198	20231006	164700	21019802	1153	1153	1153	1153	0
199	20231006	164600	21019802	1153	1153	1153	1153	0
200	20231006	164500	21019802	1153	1153	1153	1153	0
201	20231006	164400	21019802	1153	1153	1153	1153	0
202	20231006	164300	21019802	1153	1153	1153	1153	0
203	20231006	164200	21019802	1153	1153	1153	1153	0
204	20231006	164100	21019802	1153	1153	1153	1153	0
205	20231006	164000	21019802	1153	1153	1153	1153	0
206	20231006	163900	21019802	1153	1153	1153	1153	0
207	20231006	163800	21019802	1153	1153	1153	1153	0
208	20231006	163700	21019802	1153	1153	1153	1153	0
209	20231006	163600	21019802	1153	1153	1153	1153	0
210	20231006	163500	21019802	1153	1153	1153	1153	0
211	20231006	163400	21019802	1153	1153	1153	1153	0
212	20231006	163300	21019802	1153	1153	1153	1153	390
213	20231006	163200	21019802	1153	1153	1153	1153	0
214	20231006	163100	21019802	1153	1153	1153	1153	0
215	20231006	163000	21019802	1153	1153	1153	1153	0
216	20231006	162900	21019802	1153	1153	1153	1153	0
217	20231006	162800	21019802	1153	1153	1153	1153	0
218	20231006	162700	21019802	1153	1153	1153	1153	0
219	20231006	162600	21019802	1153	1153	1153	1153	0
220	20231006	162500	21019802	1153	1153	1153	1153	0
221	20231006	162400	21019802	1153	1153	1153	1153	0
222	20231006	162300	21019802	1153	1153	1153	1153	0
223	20231006	162200	21019802	1153	1153	1153	1153	0
224	20231006	162100	21019802	1153	1153	1153	1153	0
225	20231006	162000	21019802	1153	1153	1153	1153	0
226	20231006	161900	21019802	1153	1153	1153	1153	0
227	20231006	161800	21019802	1153	1153	1153	1153	0
228	20231006	161700	21019802	1153	1153	1153	1153	0
229	20231006	161600	21019802	1153	1153	1153	1153	0
230	20231006	161500	21019802	1153	1153	1153	1153	0
231	20231006	161400	21019802	1153	1153	1153	1153	0
232	20231006	161300	21019802	1153	1153	1153	1153	0
233	20231006	161200	21019802	1153	1153	1153	1153	0
234	20231006	161100	21019802	1153	1153	1153	1153	0
235	20231006	161000	21019802	1153	1153	1153	1153	0
236	20231006	160900	21019802	1153	1153	1153	1153	0
237	20231006	160800	21019802	1153	1153	1153	1153	0
238	20231006	160700	21019802	1153	1153	1153	1153	0
239	20231006	160600	21019802	1153	1153	1153	1153	0
240	20231006	160500	21019802	1153	1153	1153	1153	0
241	20231006	160400	21019802	1153	1153	1153	1153	0
242	20231006	160300	21019802	1153	1153	1153	1153	390
243	20231006	160200	21019802	1153	1153	1153	1153	0
244	20231006	160100	21019802	1153	1153	1153	1153	0
245	20231006	160000	21019802	1153	1153	1153	1153	0
246	20231006	155900	21019802	1153	1153	1153	1153	0
247	20231006	155800	21019802	1153	1153	1153	1153	0
248	20231006	155700	21019802	1153	1153	1153	1153	0
249	20231006	155600	21019802	1153	1153	1153	1153	0
250	20231006	155500	21019802	1153	1153	1153	1153	0
251	20231006	155400	21019802	1153	1153	1153	1153	0
252	20231006	155300	21019802	1153	1153	1153	1153	0
253	20231006	155200	21019802	1153	1153	1153	1153	0
254	20231006	155100	21019802	1153	1153	1153	1153	0
255	20231006	155000	21019802	1153	1153	1153	1153	0
256	20231006	154900	21019802	1153	1153	1153	1153	0
257	20231006	154800	21019802	1153	1153	1153	1153	0
258	20231006	154700	21019802	1153	1153	1153	1153	0
259	20231006	154600	21019802	1153	1153	1153	1153	0
260	20231006	154500	21019802	1153	1153	1153	1153	0
261	20231006	154400	21019802	1153	1153	1153	1153	0
262	20231006	154300	21019802	1153	1153	1153	1153	0
263	20231006	154200	21019802	1153	1153	1153	1153	0
264	20231006	154100	21019802	1153	1153	1153	1153	0
265	20231006	154000	21019802	1153	1153	1153	1153	0
266	20231006	153900	21019802	1153	1153	1153	1153	0
267	20231006	153800	21019802	1153	1153	1153	1153	0
268	20231006	153700	21019802	1153	1153	1153	1153	0
269	20231006	153600	21019802	1153	1153	1153	1153	0
270	20231006	153500	21019802	1153	1153	1153	1153	0
271	20231006	153400	21019802	1153	1153	1153	1153	0
272	20231006	153300	21019802	1153	1153	1153	1153	390
273	20231006	153200	21019802	1153	1153	1153	1153	0
274	20231006	153100	21019802	1153	1153	1153	1153	0
275	20231006	153000	21019802	1153	1153	1153	1153	390
276	20231006	152900	20570132	1151	1151	1151	1151	0
277	20231006	152800	20570132	1151	1151	1151	1151	0
278	20231006	152700	20570132	1151	1151	1151	1151	0
279	20231006	152600	20570132	1151	1151	1151	1151	0
280	20231006	152500	20570132	1151	1151	1151	1151	0
281	20231006	152400	20570132	1151	1151	1151	1151	0
282	20231006	152300	20570132	1151	1151	1151	1151	0
283	20231006	152200	20570132	1151	1151	1151	1151	0
284	20231006	152100	20570132	1151	1151	1151	1151	0
285	20231006	152000	20570132	1151	1151	1151	1151	0
286	20231006	151900	20570132	1151	1151	1151	1151	0
287	20231006	151800	20570132	1151	1151	1151	1151	5
288	20231006	151700	20564377	1151	1151	1151	1151	5
289	20231006	151600	20558622	1151	1151	1151	1151	5
290	20231006	151500	20552867	1151	1151	1151	1150	145
291	20231006	151400	20386082	1151	1151	1151	1151	5
292	20231006	151300	20380327	1151	1151	1151	1151	5
293	20231006	151200	20374572	1151	1151	1151	1151	4
294	20231006	151100	20369968	1151	1151	1151	1151	5
295	20231006	151000	20364213	1151	1148	1151	1148	7
296	20231006	150900	20356159	1151	1151	1151	1151	4
297	20231006	150800	20351555	1151	1151	1151	1151	5
298	20231006	150700	20345800	1151	1151	1151	1151	5
299	20231006	150600	20340045	1151	1151	1152	1151	453
300	20231006	150500	19818638	1151	1151	1151	1151	256
301	20231006	150400	19523982	1151	1151	1151	1149	7
302	20231006	150300	19515927	1150	1150	1150	1150	4
303	20231006	150200	19511327	1151	1151	1151	1151	5
304	20231006	150100	19505572	1151	1150	1151	1150	5
305	20231006	150000	19499821	1151	1149	1151	1149	6
306	20231006	145900	19492917	1151	1151	1151	1151	5
307	20231006	145800	19487162	1151	1150	1151	1150	5
308	20231006	145700	19481411	1151	1151	1151	1151	4
309	20231006	145600	19476807	1151	1150	1151	1150	36
310	20231006	145500	19435402	1151	1151	1151	1151	5
311	20231006	145400	19429647	1151	1151	1151	1151	4
312	20231006	145300	19425043	1151	1150	1151	1150	5
313	20231006	145200	19419292	1151	1150	1151	1150	5
314	20231006	145100	19413541	1151	1150	1151	1150	4
315	20231006	145000	19408940	1150	1150	1150	1150	5
316	20231006	144900	19403190	1150	1150	1150	1150	5
317	20231006	144800	19397440	1151	1151	1151	1151	4
318	20231006	144700	19392836	1151	1151	1151	1151	5
319	20231006	144600	19387081	1149	1151	1151	1149	37
320	20231006	144500	19344558	1151	1151	1151	1151	4
321	20231006	144400	19339954	1151	1151	1151	1151	5
322	20231006	144300	19334199	1151	1150	1151	1150	36
323	20231006	144200	19292794	1151	1151	1151	1151	4
324	20231006	144100	19288190	1151	1150	1151	1150	5
325	20231006	144000	19282439	1151	1151	1151	1151	5
326	20231006	143900	19276684	1151	1151	1151	1151	4
327	20231006	143800	19272080	1151	1151	1151	1151	5
328	20231006	143700	19266325	1150	1151	1151	1150	38
329	20231006	143600	19222588	1151	1151	1151	1151	4
330	20231006	143500	19217984	1151	1151	1151	1151	5
331	20231006	143400	19212229	1151	1150	1151	1150	6
332	20231006	143300	19205324	1151	1151	1151	1151	4
333	20231006	143200	19200720	1151	1151	1151	1151	5
334	20231006	143100	19194965	1151	1151	1151	1151	5
335	20231006	143000	19189210	1151	1151	1151	1151	4
336	20231006	142900	19184606	1151	1151	1151	1151	5
337	20231006	142800	19178851	1151	1151	1151	1151	77
338	20231006	142700	19090224	1151	1151	1151	1151	4
339	20231006	142600	19085620	1151	1151	1151	1151	5
340	20231006	142500	19079865	1151	1151	1151	1151	5
341	20231006	142400	19074110	1151	1151	1151	1151	4
342	20231006	142300	19069506	1151	1151	1151	1151	5
343	20231006	142200	19063751	1151	1151	1151	1151	5
344	20231006	142100	19057996	1151	1151	1151	1151	4
345	20231006	142000	19053392	1146	1151	1151	1146	13
346	20231006	141900	19038469	1150	1151	1151	1150	147
347	20231006	141800	18869414	1151	1151	1151	1151	4
348	20231006	141700	18864810	1151	1151	1151	1151	5
349	20231006	141600	18859055	1151	1151	1151	1151	37
350	20231006	141500	18816468	1151	1151	1151	1151	4
351	20231006	141400	18811864	1151	1151	1151	1151	5
352	20231006	141300	18806109	1151	1151	1151	1151	5
353	20231006	141200	18800354	1151	1151	1151	1151	19
354	20231006	141100	18778485	1151	1151	1151	1151	65
355	20231006	141000	18703670	1151	1151	1151	1151	5
356	20231006	140900	18697915	1151	1151	1151	1151	4
357	20231006	140800	18693311	1151	1151	1151	1151	5
358	20231006	140700	18687556	1151	1151	1151	1151	5
359	20231006	140600	18681801	1151	1150	1151	1150	147
360	20231006	140500	18512714	1151	1151	1151	1151	4
361	20231006	140400	18508110	1151	1151	1151	1151	68
362	20231006	140300	18429842	1151	1151	1151	1151	100
363	20231006	140200	18314742	1151	1151	1151	1151	4
364	20231006	140100	18310138	1151	1151	1151	1151	37
365	20231006	140000	18267551	1151	1151	1151	1151	5
366	20231006	135900	18261796	1151	1151	1151	1151	4
367	20231006	135800	18257192	1151	1151	1151	1151	77
368	20231006	135700	18168565	1151	1151	1151	1151	7
369	20231006	135600	18160508	1150	1151	1151	1150	35
370	20231006	135500	18120254	1151	1151	1151	1151	5
371	20231006	135400	18114499	1151	1151	1151	1151	5
372	20231006	135300	18108744	1150	1151	1151	1150	44
373	20231006	135200	18058140	1151	1151	1151	1151	5
374	20231006	135100	18052385	1151	1151	1151	1151	5
375	20231006	135000	18046630	1151	1151	1151	1151	4
376	20231006	134900	18042026	1151	1151	1151	1151	5
377	20231006	134800	18036271	1151	1151	1151	1151	5
378	20231006	134700	18030516	1151	1151	1151	1151	4
379	20231006	134600	18025912	1150	1151	1151	1150	36
380	20231006	134500	17984507	1151	1151	1151	1151	5
381	20231006	134400	17978752	1151	1151	1151	1151	4
382	20231006	134300	17974148	1151	1151	1151	1151	5
383	20231006	134200	17968393	1151	1151	1151	1151	5
384	20231006	134100	17962638	1151	1151	1151	1151	4
385	20231006	134000	17958034	1151	1150	1151	1150	5
386	20231006	133900	17952281	1151	1151	1151	1151	5
387	20231006	133800	17946526	1151	1151	1151	1151	4
388	20231006	133700	17941922	1151	1151	1151	1151	5
389	20231006	133600	17936167	1151	1151	1151	1151	105
390	20231006	133500	17815312	1151	1151	1151	1151	4
391	20231006	133400	17810708	1151	1151	1151	1151	5
392	20231006	133300	17804953	1151	1151	1151	1151	5
393	20231006	133200	17799198	1151	1151	1151	1151	4
394	20231006	133100	17794594	1151	1151	1151	1151	5
395	20231006	133000	17788839	1151	1151	1151	1151	5
396	20231006	132900	17783084	1151	1149	1151	1148	332
397	20231006	132800	17401304	1151	1150	1151	1150	37
398	20231006	132700	17358749	1151	1151	1151	1151	5
399	20231006	132600	17352994	1151	1151	1151	1151	36
400	20231006	132500	17311558	1151	1151	1151	1151	5
401	20231006	132400	17305803	1151	1151	1151	1151	5
402	20231006	132300	17300048	1151	1151	1151	1151	4
403	20231006	132200	17295444	1151	1151	1151	1151	5
404	20231006	132100	17289689	1151	1151	1151	1151	5
405	20231006	132000	17283934	1150	1150	1150	1150	4
406	20231006	131900	17279334	1151	1151	1151	1151	5
407	20231006	131800	17273579	1151	1151	1151	1151	178
408	20231006	131700	17068701	1151	1150	1151	1150	36
409	20231006	131600	17027297	1151	1151	1151	1151	37
410	20231006	131500	16984710	1151	1151	1151	1151	5
411	20231006	131400	16978955	1152	1152	1152	1152	78
412	20231006	131300	16889099	1152	1152	1152	1152	5
413	20231006	131200	16883339	1152	1152	1152	1152	5
414	20231006	131100	16877579	1152	1152	1152	1152	4
415	20231006	131000	16872971	1152	1152	1152	1152	5
416	20231006	130900	16867211	1152	1152	1152	1152	5
417	20231006	130800	16861451	1152	1152	1152	1152	4
418	20231006	130700	16856843	1152	1152	1152	1152	5
419	20231006	130600	16851083	1152	1152	1152	1152	5
420	20231006	130500	16845323	1152	1152	1152	1152	4
421	20231006	130400	16840715	1152	1152	1152	1152	5
422	20231006	130300	16834955	1152	1152	1152	1152	5
423	20231006	130200	16829195	1152	1152	1152	1152	4
424	20231006	130100	16824587	1152	1152	1152	1152	5
425	20231006	130000	16818827	1152	1152	1152	1152	5
426	20231006	125900	16813067	1152	1152	1152	1152	4
427	20231006	125800	16808459	1152	1152	1152	1152	5
428	20231006	125700	16802699	1152	1149	1152	1149	537
429	20231006	125600	16185671	1152	1152	1152	1152	4
430	20231006	125500	16181063	1152	1152	1152	1152	5
431	20231006	125400	16175303	1152	1151	1152	1150	569
432	20231006	125300	15520911	1152	1152	1152	1152	5
433	20231006	125200	15515151	1152	1152	1152	1152	4
434	20231006	125100	15510543	1152	1152	1152	1152	36
435	20231006	125000	15469071	1152	1152	1152	1152	5
436	20231006	124900	15463311	1152	1152	1152	1152	4
437	20231006	124800	15458703	1152	1152	1152	1152	5
438	20231006	124700	15452943	1152	1152	1152	1152	5
439	20231006	124600	15447183	1152	1152	1152	1152	35
440	20231006	124500	15406863	1152	1152	1152	1152	5
441	20231006	124400	15401103	1152	1152	1152	1152	5
442	20231006	124300	15395343	1152	1152	1152	1152	4
443	20231006	124200	15390735	1152	1152	1152	1152	5
444	20231006	124100	15384975	1152	1152	1152	1152	37
445	20231006	124000	15342351	1152	1152	1152	1152	13
446	20231006	123900	15327375	1152	1152	1152	1152	5
447	20231006	123800	15321615	1152	1152	1152	1152	5
448	20231006	123700	15315855	1152	1152	1152	1152	4
449	20231006	123600	15311247	1152	1152	1152	1152	5
450	20231006	123500	15305487	1152	1152	1152	1152	5
451	20231006	123400	15299727	1152	1152	1152	1152	4
452	20231006	123300	15295119	1152	1152	1152	1152	5
453	20231006	123200	15289359	1152	1152	1152	1152	5
454	20231006	123100	15283599	1152	1152	1152	1152	4
455	20231006	123000	15278991	1152	1152	1152	1152	5
456	20231006	122900	15273231	1152	1152	1152	1152	5
457	20231006	122800	15267471	1152	1152	1152	1152	4
458	20231006	122700	15262863	1152	1152	1152	1152	5
459	20231006	122600	15257103	1152	1152	1152	1152	6
460	20231006	122500	15250191	1152	1152	1152	1152	4
461	20231006	122400	15245583	1152	1152	1152	1152	5
462	20231006	122300	15239823	1152	1152	1152	1152	5
463	20231006	122200	15234063	1152	1152	1152	1152	4
464	20231006	122100	15229455	1152	1152	1152	1152	5
465	20231006	122000	15223695	1152	1151	1152	1151	18
466	20231006	121900	15202972	1151	1151	1151	1151	4
467	20231006	121800	15198368	1151	1151	1151	1151	5
468	20231006	121700	15192613	1151	1151	1151	1151	5
469	20231006	121600	15186858	1151	1151	1151	1151	4
470	20231006	121500	15182254	1151	1151	1151	1151	5
471	20231006	121400	15176499	1151	1151	1151	1151	5
472	20231006	121300	15170744	1151	1151	1151	1151	4
473	20231006	121200	15166140	1151	1151	1151	1151	5
474	20231006	121100	15160385	1151	1152	1152	1140	2006
475	20231006	121000	12870202	1152	1152	1152	1152	4
476	20231006	120900	12865594	1152	1152	1152	1152	5
477	20231006	120800	12859834	1152	1152	1152	1152	5
478	20231006	120700	12854074	1152	1152	1152	1152	4
479	20231006	120600	12849466	1152	1152	1152	1152	5
480	20231006	120500	12843706	1152	1152	1152	1152	5
481	20231006	120400	12837946	1152	1152	1152	1152	4
482	20231006	120300	12833338	1152	1152	1152	1152	5
483	20231006	120200	12827578	1152	1152	1152	1152	5
484	20231006	120100	12821818	1152	1152	1152	1152	36
485	20231006	120000	12780346	1152	1152	1152	1152	5
486	20231006	115900	12774586	1152	1152	1152	1152	5
487	20231006	115800	12768826	1152	1152	1152	1152	35
488	20231006	115700	12728506	1152	1152	1152	1152	5
489	20231006	115600	12722746	1152	1152	1152	1152	5
490	20231006	115500	12716986	1152	1152	1152	1152	4
491	20231006	115400	12712378	1152	1152	1152	1152	5
492	20231006	115300	12706618	1152	1152	1152	1152	5
493	20231006	115200	12700858	1152	1152	1152	1152	4
494	20231006	115100	12696250	1152	1152	1152	1152	5
495	20231006	115000	12690490	1152	1152	1152	1152	5
496	20231006	114900	12684730	1152	1152	1152	1152	4
497	20231006	114800	12680122	1152	1152	1152	1152	178
498	20231006	114700	12475066	1152	1152	1152	1152	5
499	20231006	114600	12469306	1152	1152	1152	1152	4
500	20231006	114500	12464698	1152	1152	1152	1152	5
501	20231006	114400	12458938	1152	1152	1152	1152	78
502	20231006	114300	12369082	1152	1152	1152	1152	4
503	20231006	114200	12364474	1152	1152	1152	1152	5
504	20231006	114100	12358714	1152	1152	1152	1152	5
505	20231006	114000	12352954	1152	1152	1152	1152	5
506	20231006	113900	12347194	1152	1152	1152	1152	4
507	20231006	113800	12342586	1152	1152	1152	1152	5
508	20231006	113700	12336826	1152	1152	1152	1152	5
509	20231006	113600	12331066	1152	1152	1152	1152	4
510	20231006	113500	12326458	1152	1152	1152	1152	5
511	20231006	113400	12320698	1152	1152	1152	1152	5
512	20231006	113300	12314938	1152	1152	1152	1152	4
513	20231006	113200	12310330	1152	1152	1152	1152	5
514	20231006	113100	12304570	1152	1152	1152	1152	5
515	20231006	113000	12298810	1152	1152	1152	1152	4
516	20231006	112900	12294202	1152	1152	1152	1152	5
517	20231006	112800	12288442	1152	1152	1152	1152	5
518	20231006	112700	12282682	1152	1152	1152	1152	4
519	20231006	112600	12278074	1152	1152	1152	1152	5
520	20231006	112500	12272314	1150	1150	1150	1150	5
521	20231006	112400	12266564	1150	1150	1150	1150	4
522	20231006	112300	12261964	1150	1150	1150	1150	5
523	20231006	112200	12256214	1150	1150	1150	1150	5
524	20231006	112100	12250464	1150	1150	1150	1150	4
525	20231006	112000	12245864	1150	1150	1150	1150	5
526	20231006	111900	12240114	1150	1150	1150	1150	5
527	20231006	111800	12234364	1150	1150	1150	1150	4
528	20231006	111700	12229764	1150	1150	1150	1150	5
529	20231006	111600	12224014	1150	1150	1150	1150	5
530	20231006	111500	12218264	1150	1150	1150	1150	4
531	20231006	111400	12213664	1150	1150	1150	1150	5
532	20231006	111300	12207914	1150	1150	1150	1150	5
533	20231006	111200	12202164	1150	1150	1150	1150	4
534	20231006	111100	12197564	1150	1150	1150	1150	5
535	20231006	111000	12191814	1150	1150	1150	1150	5
536	20231006	110900	12186064	1150	1147	1150	1144	22
537	20231006	110800	12160851	1150	1150	1150	1150	5
538	20231006	110700	12155101	1150	1152	1152	1150	503
539	20231006	110600	11576631	1152	1152	1152	1152	36
540	20231006	110500	11535159	1152	1152	1152	1152	5
541	20231006	110400	11529399	1152	1152	1152	1152	348
542	20231006	110300	11128503	1152	1152	1152	1152	4
543	20231006	110200	11123895	1152	1152	1152	1152	5
544	20231006	110100	11118135	1152	1152	1152	1152	37
545	20231006	110000	11075511	1152	1152	1152	1152	66
546	20231006	105900	10999479	1152	1152	1152	1152	5
547	20231006	105800	10993719	1152	1152	1152	1152	5
548	20231006	105700	10987959	1152	1152	1152	1152	4
549	20231006	105600	10983351	1152	1152	1152	1152	5
550	20231006	105500	10977591	1152	1152	1152	1152	5
551	20231006	105400	10971831	1152	1152	1152	1152	4
552	20231006	105300	10967223	1152	1152	1152	1152	5
553	20231006	105200	10961463	1152	1152	1152	1152	5
554	20231006	105100	10955703	1152	1152	1152	1152	4
555	20231006	105000	10951095	1152	1152	1152	1152	5
556	20231006	104900	10945335	1152	1152	1152	1152	5
557	20231006	104800	10939575	1152	1152	1152	1152	4
558	20231006	104700	10934967	1152	1152	1152	1152	5
559	20231006	104600	10929207	1152	1152	1152	1152	36
560	20231006	104500	10887735	1152	1152	1152	1152	4
561	20231006	104400	10883127	1152	1152	1152	1152	5
562	20231006	104300	10877367	1152	1152	1152	1152	5
563	20231006	104200	10871607	1152	1152	1152	1152	4
564	20231006	104100	10866999	1152	1152	1152	1152	37
565	20231006	104000	10824375	1152	1152	1152	1152	5
566	20231006	103900	10818615	1152	1152	1152	1152	4
567	20231006	103800	10814007	1152	1152	1152	1152	5
568	20231006	103700	10808247	1152	1152	1152	1152	5
569	20231006	103600	10802487	1152	1152	1152	1152	36
570	20231006	103500	10761015	1152	1152	1152	1152	5
571	20231006	103400	10755255	1151	1152	1152	1151	6
572	20231006	103300	10748344	1152	1152	1152	1152	9
573	20231006	103200	10737976	1152	1152	1152	1152	5
574	20231006	103100	10732216	1152	1152	1152	1152	37
575	20231006	103000	10689592	1152	1152	1152	1152	4
576	20231006	102900	10684984	1152	1152	1152	1152	0
577	20231006	102800	10684984	1152	1152	1152	1152	0
578	20231006	102700	10684984	1152	1152	1152	1152	0
579	20231006	102600	10684984	1152	1152	1152	1152	96
580	20231006	102500	10574392	1151	1151	1151	1151	4
581	20231006	102400	10569788	1152	1152	1152	1152	0
582	20231006	102300	10569788	1152	1152	1152	1152	0
583	20231006	102200	10569788	1152	1152	1152	1152	0
584	20231006	102100	10569788	1152	1152	1152	1152	0
585	20231006	102000	10569788	1152	1152	1152	1152	0
586	20231006	101900	10569788	1152	1152	1152	1152	5
587	20231006	101800	10564028	1152	1152	1152	1152	0
588	20231006	101700	10564028	1152	1152	1152	1152	0
589	20231006	101600	10564028	1152	1152	1152	1152	60
590	20231006	101500	10494908	1152	1152	1152	1152	0
591	20231006	101400	10494908	1152	1152	1152	1152	0
592	20231006	101300	10494908	1152	1152	1152	1152	9
593	20231006	101200	10484540	1152	1152	1152	1152	0
594	20231006	101100	10484540	1152	1152	1152	1152	0
595	20231006	101000	10484540	1152	1152	1152	1152	1
596	20231006	100900	10483388	1152	1152	1152	1152	1
597	20231006	100800	10482236	1148	1148	1148	1148	0
598	20231006	100700	10482236	1148	1148	1148	1148	0
599	20231006	100600	10482236	1148	1148	1148	1148	0
600	20231006	100500	10482236	1148	1148	1148	1148	1
601	20231006	100400	10481088	1152	1152	1152	1152	0
602	20231006	100300	10481088	1152	1152	1152	1152	0
603	20231006	100200	10481088	1152	1152	1152	1152	417
604	20231006	100100	10000704	1152	1152	1152	1152	83
605	20231006	100000	9905088	1153	1153	1153	1153	0
606	20231006	095900	9905088	1153	1153	1153	1153	0
607	20231006	095800	9905088	1153	1153	1153	1153	0
608	20231006	095700	9905088	1153	1153	1153	1153	0
609	20231006	095600	9905088	1153	1153	1153	1153	0
610	20231006	095500	9905088	1153	1153	1153	1153	0
611	20231006	095400	9905088	1153	1153	1153	1153	0
612	20231006	095300	9905088	1153	1153	1153	1153	0
613	20231006	095200	9905088	1153	1153	1153	1153	2
614	20231006	095100	9902782	1153	1153	1153	1153	0
615	20231006	095000	9902782	1153	1153	1153	1153	0
616	20231006	094900	9902782	1153	1153	1153	1153	0
617	20231006	094800	9902782	1153	1153	1153	1153	0
618	20231006	094700	9902782	1153	1153	1153	1153	0
619	20231006	094600	9902782	1153	1153	1153	1153	0
620	20231006	094500	9902782	1153	1153	1153	1153	0
621	20231006	094400	9902782	1153	1153	1153	1153	0
622	20231006	094300	9902782	1153	1153	1153	1153	0
623	20231006	094200	9902782	1153	1153	1153	1153	0
624	20231006	094100	9902782	1153	1153	1153	1153	0
625	20231006	094000	9902782	1153	1153	1153	1153	0
626	20231006	093900	9902782	1153	1153	1153	1153	0
627	20231006	093800	9902782	1153	1153	1153	1153	0
628	20231006	093700	9902782	1153	1153	1153	1153	0
629	20231006	093600	9902782	1153	1153	1153	1153	0
630	20231006	093500	9902782	1153	1153	1153	1153	0
631	20231006	093400	9902782	1153	1153	1153	1153	1
632	20231006	093300	9901629	1153	1153	1153	1153	1
633	20231006	093200	9900476	1150	1150	1150	1150	0
634	20231006	093100	9900476	1150	1150	1150	1150	0
635	20231006	093000	9900476	1150	1150	1150	1150	0
636	20231006	092900	9900476	1150	1150	1150	1150	0
637	20231006	092800	9900476	1150	1150	1150	1150	0
638	20231006	092700	9900476	1150	1150	1150	1150	0
639	20231006	092600	9900476	1150	1150	1150	1150	0
640	20231006	092500	9900476	1150	1150	1150	1150	300
641	20231006	092400	9555476	1150	1148	1150	1148	1000
642	20231006	092300	8406030	1148	1148	1148	1148	0
643	20231006	092200	8406030	1148	1148	1148	1148	0
644	20231006	092100	8406030	1148	1148	1148	1148	0
645	20231006	092000	8406030	1148	1148	1148	1148	868
646	20231006	091900	7409566	1145	1144	1145	1144	1798
647	20231006	091800	5350919	1144	1144	1144	1144	40
648	20231006	091700	5305159	1144	1144	1144	1144	0
649	20231006	091600	5305159	1144	1144	1144	1144	0
650	20231006	091500	5305159	1144	1144	1144	1144	0
651	20231006	091400	5305159	1144	1144	1144	1144	0
652	20231006	091300	5305159	1144	1144	1144	1144	0
653	20231006	091200	5305159	1144	1144	1144	1144	0
654	20231006	091100	5305159	1144	1144	1144	1144	0
655	20231006	091000	5305159	1144	1144	1144	1144	0
656	20231006	090900	5305159	1144	1144	1144	1144	1000
657	20231006	090800	4161159	1144	1144	1144	1144	0
658	20231006	090700	4161159	1144	1144	1144	1144	317
659	20231006	090600	3798511	1140	1140	1140	1140	0
660	20231006	090500	3798511	1140	1140	1140	1140	13
661	20231006	090400	3783691	1145	1145	1145	1145	96
662	20231006	090300	3673771	1140	1140	1140	1140	0
663	20231006	090200	3673771	1140	1140	1140	1140	0
664	20231006	090100	3673771	1140	1140	1140	1140	0
665	20231006	090000	3673771	1140	1140	1144	1130	3235