KissMeData/154040/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200900	73703871	1739	1739	1739	1739	7616
3	20231027	200800	73703871	1739	1739	1739	1739	0
4	20231027	200700	73703871	1739	1739	1739	1739	0
5	20231027	200600	73703871	1739	1739	1739	1739	0
6	20231027	200500	73703871	1739	1739	1739	1739	0
7	20231027	200400	73703871	1739	1739	1739	1739	0
8	20231027	200300	73703871	1739	1739	1739	1739	0
9	20231027	200200	73703871	1739	1739	1739	1739	0
10	20231027	200100	73703871	1739	1739	1739	1739	0
11	20231027	200000	73703871	1739	1739	1739	1739	0
12	20231027	195900	73703871	1739	1739	1739	1739	0
13	20231027	195800	73703871	1739	1739	1739	1739	0
14	20231027	195700	73703871	1739	1739	1739	1739	0
15	20231027	195600	73703871	1739	1739	1739	1739	0
16	20231027	195500	73703871	1739	1739	1739	1739	0
17	20231027	195400	73703871	1739	1739	1739	1739	0
18	20231027	195300	73703871	1739	1739	1739	1739	0
19	20231027	195200	73703871	1739	1739	1739	1739	0
20	20231027	195100	73703871	1739	1739	1739	1739	0
21	20231027	195000	73703871	1739	1739	1739	1739	0
22	20231027	194900	73703871	1739	1739	1739	1739	0
23	20231027	194800	73703871	1739	1739	1739	1739	0
24	20231027	194700	73703871	1739	1739	1739	1739	0
25	20231027	194600	73703871	1739	1739	1739	1739	0
26	20231027	194500	73703871	1739	1739	1739	1739	0
27	20231027	194400	73703871	1739	1739	1739	1739	0
28	20231027	194300	73703871	1739	1739	1739	1739	0
29	20231027	194200	73703871	1739	1739	1739	1739	0
30	20231027	194100	73703871	1739	1739	1739	1739	0
31	20231027	194000	73703871	1739	1739	1739	1739	0
32	20231027	193900	73703871	1739	1739	1739	1739	7616
33	20231027	193800	73703871	1739	1739	1739	1739	0
34	20231027	193700	73703871	1739	1739	1739	1739	0
35	20231027	193600	73703871	1739	1739	1739	1739	0
36	20231027	193500	73703871	1739	1739	1739	1739	0
37	20231027	193400	73703871	1739	1739	1739	1739	0
38	20231027	193300	73703871	1739	1739	1739	1739	0
39	20231027	193200	73703871	1739	1739	1739	1739	0
40	20231027	193100	73703871	1739	1739	1739	1739	0
41	20231027	193000	73703871	1739	1739	1739	1739	0
42	20231027	192900	73703871	1739	1739	1739	1739	0
43	20231027	192800	73703871	1739	1739	1739	1739	0
44	20231027	192700	73703871	1739	1739	1739	1739	0
45	20231027	192600	73703871	1739	1739	1739	1739	0
46	20231027	192500	73703871	1739	1739	1739	1739	0
47	20231027	192400	73703871	1739	1739	1739	1739	0
48	20231027	192300	73703871	1739	1739	1739	1739	0
49	20231027	192200	73703871	1739	1739	1739	1739	0
50	20231027	192100	73703871	1739	1739	1739	1739	0
51	20231027	192000	73703871	1739	1739	1739	1739	0
52	20231027	191900	73703871	1739	1739	1739	1739	0
53	20231027	191800	73703871	1739	1739	1739	1739	0
54	20231027	191700	73703871	1739	1739	1739	1739	0
55	20231027	191600	73703871	1739	1739	1739	1739	0
56	20231027	191500	73703871	1739	1739	1739	1739	0
57	20231027	191400	73703871	1739	1739	1739	1739	0
58	20231027	191300	73703871	1739	1739	1739	1739	0
59	20231027	191200	73703871	1739	1739	1739	1739	0
60	20231027	191100	73703871	1739	1739	1739	1739	0
61	20231027	191000	73703871	1739	1739	1739	1739	0
62	20231027	190900	73703871	1739	1739	1739	1739	7616
63	20231027	190800	73703871	1739	1739	1739	1739	0
64	20231027	190700	73703871	1739	1739	1739	1739	0
65	20231027	190600	73703871	1739	1739	1739	1739	0
66	20231027	190500	73703871	1739	1739	1739	1739	0
67	20231027	190400	73703871	1739	1739	1739	1739	0
68	20231027	190300	73703871	1739	1739	1739	1739	0
69	20231027	190200	73703871	1739	1739	1739	1739	0
70	20231027	190100	73703871	1739	1739	1739	1739	0
71	20231027	190000	73703871	1739	1739	1739	1739	0
72	20231027	185900	73703871	1739	1739	1739	1739	0
73	20231027	185800	73703871	1739	1739	1739	1739	0
74	20231027	185700	73703871	1739	1739	1739	1739	0
75	20231027	185600	73703871	1739	1739	1739	1739	0
76	20231027	185500	73703871	1739	1739	1739	1739	0
77	20231027	185400	73703871	1739	1739	1739	1739	0
78	20231027	185300	73703871	1739	1739	1739	1739	0
79	20231027	185200	73703871	1739	1739	1739	1739	0
80	20231027	185100	73703871	1739	1739	1739	1739	0
81	20231027	185000	73703871	1739	1739	1739	1739	0
82	20231027	184900	73703871	1739	1739	1739	1739	0
83	20231027	184800	73703871	1739	1739	1739	1739	0
84	20231027	184700	73703871	1739	1739	1739	1739	0
85	20231027	184600	73703871	1739	1739	1739	1739	0
86	20231027	184500	73703871	1739	1739	1739	1739	0
87	20231027	184400	73703871	1739	1739	1739	1739	0
88	20231027	184300	73703871	1739	1739	1739	1739	0
89	20231027	184200	73703871	1739	1739	1739	1739	0
90	20231027	184100	73703871	1739	1739	1739	1739	0
91	20231027	184000	73703871	1739	1739	1739	1739	0
92	20231027	183900	73703871	1739	1739	1739	1739	7616
93	20231027	183800	73703871	1739	1739	1739	1739	0
94	20231027	183700	73703871	1739	1739	1739	1739	0
95	20231027	183600	73703871	1739	1739	1739	1739	0
96	20231027	183500	73703871	1739	1739	1739	1739	0
97	20231027	183400	73703871	1739	1739	1739	1739	0
98	20231027	183300	73703871	1739	1739	1739	1739	0
99	20231027	183200	73703871	1739	1739	1739	1739	0
100	20231027	183100	73703871	1739	1739	1739	1739	0
101	20231027	183000	73703871	1739	1739	1739	1739	0
102	20231027	182900	73703871	1739	1739	1739	1739	0
103	20231027	182800	73703871	1739	1739	1739	1739	0
104	20231027	182700	73703871	1739	1739	1739	1739	0
105	20231027	182600	73703871	1739	1739	1739	1739	0
106	20231027	182500	73703871	1739	1739	1739	1739	0
107	20231027	182400	73703871	1739	1739	1739	1739	0
108	20231027	182300	73703871	1739	1739	1739	1739	0
109	20231027	182200	73703871	1739	1739	1739	1739	0
110	20231027	182100	73703871	1739	1739	1739	1739	0
111	20231027	182000	73703871	1739	1739	1739	1739	0
112	20231027	181900	73703871	1739	1739	1739	1739	0
113	20231027	181800	73703871	1739	1739	1739	1739	0
114	20231027	181700	73703871	1739	1739	1739	1739	0
115	20231027	181600	73703871	1739	1739	1739	1739	0
116	20231027	181500	73703871	1739	1739	1739	1739	0
117	20231027	181400	73703871	1739	1739	1739	1739	0
118	20231027	181300	73703871	1739	1739	1739	1739	0
119	20231027	181200	73703871	1739	1739	1739	1739	0
120	20231027	181100	73703871	1739	1739	1739	1739	0
121	20231027	181000	73703871	1739	1739	1739	1739	0
122	20231027	180900	73703871	1739	1739	1739	1739	7616
123	20231027	180800	73703871	1739	1739	1739	1739	0
124	20231027	180700	73703871	1739	1739	1739	1739	0
125	20231027	180600	73703871	1739	1739	1739	1739	0
126	20231027	180500	73703871	1739	1739	1739	1739	0
127	20231027	180400	73703871	1739	1739	1739	1739	0
128	20231027	180300	73703871	1739	1739	1739	1739	0
129	20231027	180200	73703871	1739	1739	1739	1739	0
130	20231027	180100	73703871	1739	1739	1739	1739	0
131	20231027	180000	73703871	1739	1739	1739	1739	0
132	20231027	175900	73703871	1739	1739	1739	1739	0
133	20231027	175800	73703871	1739	1739	1739	1739	0
134	20231027	175700	73703871	1739	1739	1739	1739	0
135	20231027	175600	73703871	1739	1739	1739	1739	0
136	20231027	175500	73703871	1739	1739	1739	1739	0
137	20231027	175400	73703871	1739	1739	1739	1739	0
138	20231027	175300	73703871	1739	1739	1739	1739	0
139	20231027	175200	73703871	1739	1739	1739	1739	0
140	20231027	175100	73703871	1739	1739	1739	1739	0
141	20231027	175000	73703871	1739	1739	1739	1739	0
142	20231027	174900	73703871	1739	1739	1739	1739	0
143	20231027	174800	73703871	1739	1739	1739	1739	0
144	20231027	174700	73703871	1739	1739	1739	1739	0
145	20231027	174600	73703871	1739	1739	1739	1739	0
146	20231027	174500	73703871	1739	1739	1739	1739	0
147	20231027	174400	73703871	1739	1739	1739	1739	0
148	20231027	174300	73703871	1739	1739	1739	1739	0
149	20231027	174200	73703871	1739	1739	1739	1739	0
150	20231027	174100	73703871	1739	1739	1739	1739	0
151	20231027	174000	73703871	1739	1739	1739	1739	0
152	20231027	173900	73703871	1739	1739	1739	1739	7616
153	20231027	173800	73703871	1739	1739	1739	1739	0
154	20231027	173700	73703871	1739	1739	1739	1739	0
155	20231027	173600	73703871	1739	1739	1739	1739	0
156	20231027	173500	73703871	1739	1739	1739	1739	0
157	20231027	173400	73703871	1739	1739	1739	1739	0
158	20231027	173300	73703871	1739	1739	1739	1739	0
159	20231027	173200	73703871	1739	1739	1739	1739	0
160	20231027	173100	73703871	1739	1739	1739	1739	0
161	20231027	173000	73703871	1739	1739	1739	1739	0
162	20231027	172900	73703871	1739	1739	1739	1739	0
163	20231027	172800	73703871	1739	1739	1739	1739	0
164	20231027	172700	73703871	1739	1739	1739	1739	0
165	20231027	172600	73703871	1739	1739	1739	1739	0
166	20231027	172500	73703871	1739	1739	1739	1739	0
167	20231027	172400	73703871	1739	1739	1739	1739	0
168	20231027	172300	73703871	1739	1739	1739	1739	0
169	20231027	172200	73703871	1739	1739	1739	1739	0
170	20231027	172100	73703871	1739	1739	1739	1739	0
171	20231027	172000	73703871	1739	1739	1739	1739	0
172	20231027	171900	73703871	1739	1739	1739	1739	0
173	20231027	171800	73703871	1739	1739	1739	1739	0
174	20231027	171700	73703871	1739	1739	1739	1739	0
175	20231027	171600	73703871	1739	1739	1739	1739	0
176	20231027	171500	73703871	1739	1739	1739	1739	0
177	20231027	171400	73703871	1739	1739	1739	1739	0
178	20231027	171300	73703871	1739	1739	1739	1739	0
179	20231027	171200	73703871	1739	1739	1739	1739	0
180	20231027	171100	73703871	1739	1739	1739	1739	0
181	20231027	171000	73703871	1739	1739	1739	1739	0
182	20231027	170900	73703871	1739	1739	1739	1739	7616
183	20231027	170800	73703871	1739	1739	1739	1739	0
184	20231027	170700	73703871	1739	1739	1739	1739	0
185	20231027	170600	73703871	1739	1739	1739	1739	0
186	20231027	170500	73703871	1739	1739	1739	1739	0
187	20231027	170400	73703871	1739	1739	1739	1739	0
188	20231027	170300	73703871	1739	1739	1739	1739	0
189	20231027	170200	73703871	1739	1739	1739	1739	0
190	20231027	170100	73703871	1739	1739	1739	1739	0
191	20231027	170000	73703871	1739	1739	1739	1739	0
192	20231027	165900	73703871	1739	1739	1739	1739	0
193	20231027	165800	73703871	1739	1739	1739	1739	0
194	20231027	165700	73703871	1739	1739	1739	1739	0
195	20231027	165600	73703871	1739	1739	1739	1739	0
196	20231027	165500	73703871	1739	1739	1739	1739	0
197	20231027	165400	73703871	1739	1739	1739	1739	0
198	20231027	165300	73703871	1739	1739	1739	1739	0
199	20231027	165200	73703871	1739	1739	1739	1739	0
200	20231027	165100	73703871	1739	1739	1739	1739	0
201	20231027	165000	73703871	1739	1739	1739	1739	0
202	20231027	164900	73703871	1739	1739	1739	1739	0
203	20231027	164800	73703871	1739	1739	1739	1739	0
204	20231027	164700	73703871	1739	1739	1739	1739	0
205	20231027	164600	73703871	1739	1739	1739	1739	0
206	20231027	164500	73703871	1739	1739	1739	1739	0
207	20231027	164400	73703871	1739	1739	1739	1739	0
208	20231027	164300	73703871	1739	1739	1739	1739	0
209	20231027	164200	73703871	1739	1739	1739	1739	0
210	20231027	164100	73703871	1739	1739	1739	1739	0
211	20231027	164000	73703871	1739	1739	1739	1739	0
212	20231027	163900	73703871	1739	1739	1739	1739	7616
213	20231027	163800	73703871	1739	1739	1739	1739	0
214	20231027	163700	73703871	1739	1739	1739	1739	0
215	20231027	163600	73703871	1739	1739	1739	1739	0
216	20231027	163500	73703871	1739	1739	1739	1739	0
217	20231027	163400	73703871	1739	1739	1739	1739	0
218	20231027	163300	73703871	1739	1739	1739	1739	0
219	20231027	163200	73703871	1739	1739	1739	1739	0
220	20231027	163100	73703871	1739	1739	1739	1739	0
221	20231027	163000	73703871	1739	1739	1739	1739	0
222	20231027	162900	73703871	1739	1739	1739	1739	0
223	20231027	162800	73703871	1739	1739	1739	1739	0
224	20231027	162700	73703871	1739	1739	1739	1739	0
225	20231027	162600	73703871	1739	1739	1739	1739	0
226	20231027	162500	73703871	1739	1739	1739	1739	0
227	20231027	162400	73703871	1739	1739	1739	1739	0
228	20231027	162300	73703871	1739	1739	1739	1739	0
229	20231027	162200	73703871	1739	1739	1739	1739	0
230	20231027	162100	73703871	1739	1739	1739	1739	0
231	20231027	162000	73703871	1739	1739	1739	1739	0
232	20231027	161900	73703871	1739	1739	1739	1739	0
233	20231027	161800	73703871	1739	1739	1739	1739	0
234	20231027	161700	73703871	1739	1739	1739	1739	0
235	20231027	161600	73703871	1739	1739	1739	1739	0
236	20231027	161500	73703871	1739	1739	1739	1739	0
237	20231027	161400	73703871	1739	1739	1739	1739	0
238	20231027	161300	73703871	1739	1739	1739	1739	0
239	20231027	161200	73703871	1739	1739	1739	1739	0
240	20231027	161100	73703871	1739	1739	1739	1739	0
241	20231027	161000	73703871	1739	1739	1739	1739	0
242	20231027	160900	73703871	1739	1739	1739	1739	7616
243	20231027	160800	73703871	1739	1739	1739	1739	0
244	20231027	160700	73703871	1739	1739	1739	1739	0
245	20231027	160600	73703871	1739	1739	1739	1739	0
246	20231027	160500	73703871	1739	1739	1739	1739	0
247	20231027	160400	73703871	1739	1739	1739	1739	0
248	20231027	160300	73703871	1739	1739	1739	1739	0
249	20231027	160200	73703871	1739	1739	1739	1739	0
250	20231027	160100	73703871	1739	1739	1739	1739	0
251	20231027	160000	73703871	1739	1739	1739	1739	0
252	20231027	155900	73703871	1739	1739	1739	1739	0
253	20231027	155800	73703871	1739	1739	1739	1739	0
254	20231027	155700	73703871	1739	1739	1739	1739	0
255	20231027	155600	73703871	1739	1739	1739	1739	0
256	20231027	155500	73703871	1739	1739	1739	1739	0
257	20231027	155400	73703871	1739	1739	1739	1739	0
258	20231027	155300	73703871	1739	1739	1739	1739	0
259	20231027	155200	73703871	1739	1739	1739	1739	0
260	20231027	155100	73703871	1739	1739	1739	1739	0
261	20231027	155000	73703871	1739	1739	1739	1739	0
262	20231027	154900	73703871	1739	1739	1739	1739	0
263	20231027	154800	73703871	1739	1739	1739	1739	0
264	20231027	154700	73703871	1739	1739	1739	1739	0
265	20231027	154600	73703871	1739	1739	1739	1739	0
266	20231027	154500	73703871	1739	1739	1739	1739	0
267	20231027	154400	73703871	1739	1739	1739	1739	0
268	20231027	154300	73703871	1739	1739	1739	1739	0
269	20231027	154200	73703871	1739	1739	1739	1739	0
270	20231027	154100	73703871	1739	1739	1739	1739	0
271	20231027	154000	73703871	1739	1739	1739	1739	0
272	20231027	153900	73703871	1739	1739	1739	1739	7616
273	20231027	153800	73703871	1739	1739	1739	1739	0
274	20231027	153700	73703871	1739	1739	1739	1739	0
275	20231027	153600	73703871	1739	1739	1739	1739	0
276	20231027	153500	73703871	1739	1739	1739	1739	0
277	20231027	153400	73703871	1739	1739	1739	1739	0
278	20231027	153300	73703871	1739	1739	1739	1739	0
279	20231027	153200	73703871	1739	1739	1739	1739	0
280	20231027	153100	73703871	1739	1739	1739	1739	0
281	20231027	153000	73703871	1739	1739	1739	1739	7616
282	20231027	152900	60459647	1754	1754	1754	1754	0
283	20231027	152800	60459647	1754	1754	1754	1754	0
284	20231027	152700	60459647	1754	1754	1754	1754	0
285	20231027	152600	60459647	1754	1754	1754	1754	0
286	20231027	152500	60459647	1754	1754	1754	1754	0
287	20231027	152400	60459647	1754	1754	1754	1754	0
288	20231027	152300	60459647	1754	1754	1754	1754	0
289	20231027	152200	60459647	1754	1754	1754	1754	0
290	20231027	152100	60459647	1754	1754	1754	1754	0
291	20231027	152000	60459647	1754	1754	1754	1754	0
292	20231027	151900	60459647	1754	1754	1754	1752	131
293	20231027	151800	60229973	1754	1750	1754	1750	256
294	20231027	151700	59781541	1750	1749	1750	1749	1607
295	20231027	151600	56969559	1756	1756	1756	1756	49
296	20231027	151500	56883515	1756	1748	1756	1748	580
297	20231027	151400	55868875	1750	1750	1750	1750	0
298	20231027	151300	55868875	1750	1750	1750	1750	2
299	20231027	151200	55865375	1758	1758	1758	1758	0
300	20231027	151100	55865375	1758	1758	1758	1758	0
301	20231027	151000	55865375	1758	1758	1758	1758	0
302	20231027	150900	55865375	1758	1758	1758	1758	31
303	20231027	150800	55810877	1758	1758	1758	1758	0
304	20231027	150700	55810877	1758	1757	1758	1757	20
305	20231027	150600	55775727	1745	1757	1757	1745	25
306	20231027	150500	55731922	1742	1742	1742	1742	0
307	20231027	150400	55731922	1742	1745	1745	1742	455
308	20231027	150300	54938992	1743	1743	1743	1743	0
309	20231027	150200	54938992	1743	1757	1757	1743	3500
310	20231027	150100	48826651	1779	1779	1779	1779	0
311	20231027	150000	48826651	1779	1779	1779	1779	1
312	20231027	145900	48824872	1781	1781	1781	1781	0
313	20231027	145800	48824872	1781	1781	1781	1781	0
314	20231027	145700	48824872	1781	1781	1781	1781	0
315	20231027	145600	48824872	1781	1781	1781	1781	0
316	20231027	145500	48824872	1781	1781	1781	1781	0
317	20231027	145400	48824872	1781	1781	1781	1781	0
318	20231027	145300	48824872	1781	1781	1781	1781	0
319	20231027	145200	48824872	1781	1781	1781	1781	0
320	20231027	145100	48824872	1781	1781	1781	1781	0
321	20231027	145000	48824872	1781	1781	1781	1781	0
322	20231027	144900	48824872	1781	1781	1781	1781	0
323	20231027	144800	48824872	1781	1781	1781	1781	0
324	20231027	144700	48824872	1781	1781	1781	1781	0
325	20231027	144600	48824872	1781	1781	1781	1781	0
326	20231027	144500	48824872	1781	1781	1781	1781	0
327	20231027	144400	48824872	1781	1781	1781	1781	0
328	20231027	144300	48824872	1781	1781	1781	1781	1
329	20231027	144200	48823091	1781	1781	1781	1781	0
330	20231027	144100	48823091	1781	1781	1781	1781	2
331	20231027	144000	48819529	1781	1781	1781	1781	0
332	20231027	143900	48819529	1781	1781	1781	1781	0
333	20231027	143800	48819529	1781	1781	1781	1781	0
334	20231027	143700	48819529	1781	1780	1781	1753	417
335	20231027	143600	48077465	1754	1759	1779	1752	1290
336	20231027	143500	45800233	1758	1757	1758	1757	710
337	20231027	143400	44552114	1757	1757	1757	1757	0
338	20231027	143300	44552114	1757	1757	1757	1757	0
339	20231027	143200	44552114	1757	1757	1757	1757	0
340	20231027	143100	44552114	1757	1757	1757	1757	0
341	20231027	143000	44552114	1757	1757	1757	1757	0
342	20231027	142900	44552114	1757	1757	1757	1757	0
343	20231027	142800	44552114	1757	1757	1757	1757	597
344	20231027	142700	43503185	1757	1757	1757	1757	0
345	20231027	142600	43503185	1757	1757	1757	1757	0
346	20231027	142500	43503185	1757	1757	1757	1757	200
347	20231027	142400	43151785	1757	1757	1757	1757	0
348	20231027	142300	43151785	1757	1757	1757	1757	0
349	20231027	142200	43151785	1757	1757	1757	1757	0
350	20231027	142100	43151785	1757	1757	1757	1757	0
351	20231027	142000	43151785	1757	1757	1757	1757	0
352	20231027	141900	43151785	1757	1757	1757	1757	0
353	20231027	141800	43151785	1757	1757	1757	1757	0
354	20231027	141700	43151785	1757	1757	1757	1757	0
355	20231027	141600	43151785	1757	1757	1757	1757	0
356	20231027	141500	43151785	1757	1757	1757	1757	0
357	20231027	141400	43151785	1757	1757	1757	1757	500
358	20231027	141300	42273285	1750	1750	1750	1750	5
359	20231027	141200	42264535	1757	1757	1757	1757	0
360	20231027	141100	42264535	1757	1757	1757	1757	0
361	20231027	141000	42264535	1757	1757	1757	1757	0
362	20231027	140900	42264535	1757	1757	1757	1757	0
363	20231027	140800	42264535	1757	1757	1757	1757	0
364	20231027	140700	42264535	1757	1757	1757	1757	0
365	20231027	140600	42264535	1757	1757	1757	1757	0
366	20231027	140500	42264535	1757	1757	1757	1757	0
367	20231027	140400	42264535	1757	1757	1757	1757	0
368	20231027	140300	42264535	1757	1757	1757	1757	0
369	20231027	140200	42264535	1757	1757	1757	1757	0
370	20231027	140100	42264535	1757	1757	1757	1757	0
371	20231027	140000	42264535	1757	1757	1757	1757	453
372	20231027	135900	41468614	1757	1757	1757	1757	0
373	20231027	135800	41468614	1757	1757	1757	1757	47
374	20231027	135700	41386035	1758	1758	1758	1758	0
375	20231027	135600	41386035	1758	1758	1758	1758	0
376	20231027	135500	41386035	1758	1758	1758	1758	0
377	20231027	135400	41386035	1758	1758	1758	1758	0
378	20231027	135300	41386035	1758	1758	1758	1758	0
379	20231027	135200	41386035	1758	1758	1758	1758	0
380	20231027	135100	41386035	1758	1758	1758	1758	0
381	20231027	135000	41386035	1758	1758	1758	1758	0
382	20231027	134900	41386035	1758	1758	1758	1758	0
383	20231027	134800	41386035	1758	1758	1758	1758	1
384	20231027	134700	41384277	1749	1749	1749	1749	0
385	20231027	134600	41384277	1749	1749	1749	1749	0
386	20231027	134500	41384277	1749	1749	1749	1749	0
387	20231027	134400	41384277	1749	1749	1749	1749	0
388	20231027	134300	41384277	1749	1749	1749	1749	1
389	20231027	134200	41382528	1752	1752	1752	1752	0
390	20231027	134100	41382528	1752	1752	1752	1752	0
391	20231027	134000	41382528	1752	1752	1752	1752	0
392	20231027	133900	41382528	1752	1752	1752	1752	0
393	20231027	133800	41382528	1752	1752	1752	1752	0
394	20231027	133700	41382528	1752	1752	1752	1752	67
395	20231027	133600	41265144	1752	1752	1752	1752	0
396	20231027	133500	41265144	1752	1752	1752	1752	0
397	20231027	133400	41265144	1752	1752	1752	1752	0
398	20231027	133300	41265144	1752	1752	1752	1752	0
399	20231027	133200	41265144	1752	1752	1752	1752	0
400	20231027	133100	41265144	1752	1752	1752	1752	0
401	20231027	133000	41265144	1752	1752	1752	1752	0
402	20231027	132900	41265144	1752	1752	1752	1752	47
403	20231027	132800	41182800	1746	1746	1746	1746	0
404	20231027	132700	41182800	1746	1745	1752	1745	7
405	20231027	132600	41170549	1752	1752	1752	1752	0
406	20231027	132500	41170549	1752	1752	1752	1752	0
407	20231027	132400	41170549	1752	1752	1752	1752	0
408	20231027	132300	41170549	1752	1752	1752	1752	0
409	20231027	132200	41170549	1752	1752	1752	1752	0
410	20231027	132100	41170549	1752	1752	1752	1752	0
411	20231027	132000	41170549	1752	1752	1752	1752	11
412	20231027	131900	41151277	1752	1752	1752	1752	1
413	20231027	131800	41149525	1750	1750	1750	1750	0
414	20231027	131700	41149525	1750	1750	1750	1750	100
415	20231027	131600	40974525	1752	1752	1752	1752	0
416	20231027	131500	40974525	1752	1752	1752	1752	171
417	20231027	131400	40674933	1754	1756	1756	1754	203
418	20231027	131300	40318665	1758	1758	1758	1758	0
419	20231027	131200	40318665	1758	1758	1758	1758	0
420	20231027	131100	40318665	1758	1758	1758	1758	0
421	20231027	131000	40318665	1758	1758	1758	1758	0
422	20231027	130900	40318665	1758	1758	1758	1758	600
423	20231027	130800	39263865	1758	1758	1758	1758	0
424	20231027	130700	39263865	1758	1757	1758	1757	23
425	20231027	130600	39223453	1757	1757	1757	1757	0
426	20231027	130500	39223453	1757	1757	1757	1757	0
427	20231027	130400	39223453	1757	1757	1757	1757	0
428	20231027	130300	39223453	1757	1757	1757	1757	0
429	20231027	130200	39223453	1757	1757	1757	1757	0
430	20231027	130100	39223453	1757	1757	1757	1757	0
431	20231027	130000	39223453	1757	1757	1757	1757	1
432	20231027	125900	39221696	1756	1760	1760	1756	320
433	20231027	125800	38658708	1762	1762	1762	1762	0
434	20231027	125700	38658708	1762	1762	1762	1762	0
435	20231027	125600	38658708	1762	1762	1762	1762	0
436	20231027	125500	38658708	1762	1762	1762	1762	0
437	20231027	125400	38658708	1762	1762	1762	1762	0
438	20231027	125300	38658708	1762	1762	1762	1762	0
439	20231027	125200	38658708	1762	1761	1762	1760	480
440	20231027	125100	37813308	1762	1762	1762	1762	0
441	20231027	125000	37813308	1762	1762	1762	1762	200
442	20231027	124900	37460908	1770	1770	1770	1770	0
443	20231027	124800	37460908	1770	1770	1770	1770	0
444	20231027	124700	37460908	1770	1770	1770	1770	0
445	20231027	124600	37460908	1770	1770	1770	1770	3
446	20231027	124500	37455598	1762	1762	1762	1762	128
447	20231027	124400	37230062	1764	1763	1764	1763	78
448	20231027	124300	37092544	1777	1777	1777	1777	0
449	20231027	124200	37092544	1777	1777	1777	1777	0
450	20231027	124100	37092544	1777	1777	1777	1777	0
451	20231027	124000	37092544	1777	1777	1777	1777	0
452	20231027	123900	37092544	1777	1777	1777	1777	0
453	20231027	123800	37092544	1777	1777	1777	1777	0
454	20231027	123700	37092544	1777	1777	1777	1777	0
455	20231027	123600	37092544	1777	1777	1777	1777	0
456	20231027	123500	37092544	1777	1777	1777	1777	0
457	20231027	123400	37092544	1777	1777	1777	1777	0
458	20231027	123300	37092544	1777	1777	1777	1777	0
459	20231027	123200	37092544	1777	1777	1777	1777	0
460	20231027	123100	37092544	1777	1777	1777	1777	0
461	20231027	123000	37092544	1777	1777	1777	1777	5
462	20231027	122900	37083659	1763	1763	1763	1763	1
463	20231027	122800	37081896	1779	1779	1779	1779	0
464	20231027	122700	37081896	1779	1779	1779	1779	0
465	20231027	122600	37081896	1779	1779	1779	1779	0
466	20231027	122500	37081896	1779	1779	1779	1779	0
467	20231027	122400	37081896	1779	1779	1779	1779	0
468	20231027	122300	37081896	1779	1779	1779	1779	0
469	20231027	122200	37081896	1779	1779	1779	1779	0
470	20231027	122100	37081896	1779	1776	1779	1776	281
471	20231027	122000	36582281	1776	1776	1776	1776	0
472	20231027	121900	36582281	1776	1776	1776	1776	0
473	20231027	121800	36582281	1776	1776	1776	1776	0
474	20231027	121700	36582281	1776	1776	1776	1776	1
475	20231027	121600	36580505	1772	1772	1772	1772	0
476	20231027	121500	36580505	1772	1772	1772	1772	0
477	20231027	121400	36580505	1772	1772	1772	1772	0
478	20231027	121300	36580505	1772	1772	1772	1772	0
479	20231027	121200	36580505	1772	1772	1772	1772	0
480	20231027	121100	36580505	1772	1772	1772	1772	1
481	20231027	121000	36578733	1777	1777	1777	1777	0
482	20231027	120900	36578733	1777	1777	1777	1777	0
483	20231027	120800	36578733	1777	1777	1777	1777	0
484	20231027	120700	36578733	1777	1777	1777	1777	0
485	20231027	120600	36578733	1777	1777	1777	1776	35
486	20231027	120500	36516548	1777	1777	1777	1777	0
487	20231027	120400	36516548	1777	1777	1777	1777	0
488	20231027	120300	36516548	1777	1777	1777	1777	0
489	20231027	120200	36516548	1777	1777	1777	1777	0
490	20231027	120100	36516548	1777	1777	1777	1777	0
491	20231027	120000	36516548	1777	1777	1777	1777	0
492	20231027	115900	36516548	1777	1777	1777	1777	1
493	20231027	115800	36514771	1766	1766	1766	1766	598
494	20231027	115700	35458703	1766	1766	1766	1766	300
495	20231027	115600	34928903	1766	1766	1766	1766	22
496	20231027	115500	34890051	1766	1767	1767	1766	159
497	20231027	115400	34609183	1780	1780	1780	1780	0
498	20231027	115300	34609183	1780	1780	1780	1780	0
499	20231027	115200	34609183	1780	1780	1780	1780	0
500	20231027	115100	34609183	1780	1780	1780	1780	0
501	20231027	115000	34609183	1780	1780	1780	1780	0
502	20231027	114900	34609183	1780	1780	1780	1780	0
503	20231027	114800	34609183	1780	1780	1780	1780	0
504	20231027	114700	34609183	1780	1780	1780	1780	0
505	20231027	114600	34609183	1780	1780	1780	1780	0
506	20231027	114500	34609183	1780	1780	1780	1780	559
507	20231027	114400	33614163	1787	1787	1787	1787	0
508	20231027	114300	33614163	1787	1785	1787	1785	2
509	20231027	114200	33610591	1771	1771	1771	1771	0
510	20231027	114100	33610591	1771	1771	1771	1771	0
511	20231027	114000	33610591	1771	1771	1771	1771	0
512	20231027	113900	33610591	1771	1771	1771	1771	0
513	20231027	113800	33610591	1771	1771	1771	1771	126
514	20231027	113700	33387445	1773	1777	1777	1773	100
515	20231027	113600	33209987	1789	1789	1789	1789	0
516	20231027	113500	33209987	1789	1791	1791	1777	132
517	20231027	113400	32975253	1771	1773	1793	1771	611
518	20231027	113300	31884989	1773	1769	1773	1769	511
519	20231027	113200	30980708	1769	1769	1769	1769	0
520	20231027	113100	30980708	1769	1769	1769	1769	0
521	20231027	113000	30980708	1769	1769	1769	1769	0
522	20231027	112900	30980708	1769	1769	1769	1769	0
523	20231027	112800	30980708	1769	1769	1769	1769	2
524	20231027	112700	30977170	1771	1771	1771	1771	0
525	20231027	112600	30977170	1771	1771	1771	1771	0
526	20231027	112500	30977170	1771	1771	1771	1771	0
527	20231027	112400	30977170	1771	1771	1771	1771	0
528	20231027	112300	30977170	1771	1771	1771	1771	0
529	20231027	112200	30977170	1771	1771	1771	1771	0
530	20231027	112100	30977170	1771	1771	1771	1771	0
531	20231027	112000	30977170	1771	1771	1771	1771	0
532	20231027	111900	30977170	1771	1771	1771	1771	0
533	20231027	111800	30977170	1771	1771	1771	1771	0
534	20231027	111700	30977170	1771	1771	1771	1771	1
535	20231027	111600	30975399	1745	1763	1763	1745	251
536	20231027	111500	30536315	1773	1773	1773	1773	0
537	20231027	111400	30536315	1773	1773	1773	1773	0
538	20231027	111300	30536315	1773	1773	1773	1773	0
539	20231027	111200	30536315	1773	1773	1773	1773	0
540	20231027	111100	30536315	1773	1773	1773	1773	0
541	20231027	111000	30536315	1773	1773	1773	1773	0
542	20231027	110900	30536315	1773	1773	1773	1773	0
543	20231027	110800	30536315	1773	1773	1773	1773	0
544	20231027	110700	30536315	1773	1773	1773	1773	0
545	20231027	110600	30536315	1773	1773	1773	1773	0
546	20231027	110500	30536315	1773	1773	1773	1773	0
547	20231027	110400	30536315	1773	1773	1773	1773	0
548	20231027	110300	30536315	1773	1764	1773	1764	4
549	20231027	110200	30529250	1764	1764	1764	1764	0
550	20231027	110100	30529250	1764	1764	1764	1764	0
551	20231027	110000	30529250	1764	1764	1764	1764	1
552	20231027	105900	30527486	1761	1761	1761	1761	0
553	20231027	105800	30527486	1761	1765	1765	1761	89
554	20231027	105700	30370649	1767	1769	1769	1767	61
555	20231027	105600	30262774	1773	1773	1773	1773	0
556	20231027	105500	30262774	1773	1773	1773	1773	0
557	20231027	105400	30262774	1773	1759	1774	1759	563
558	20231027	105300	29272210	1750	1750	1750	1750	0
559	20231027	105200	29272210	1750	1750	1750	1750	0
560	20231027	105100	29272210	1750	1750	1750	1750	134
561	20231027	105000	29037710	1768	1768	1768	1768	0
562	20231027	104900	29037710	1768	1768	1768	1768	0
563	20231027	104800	29037710	1768	1768	1768	1768	0
564	20231027	104700	29037710	1768	1768	1768	1768	0
565	20231027	104600	29037710	1768	1768	1768	1768	0
566	20231027	104500	29037710	1768	1768	1768	1768	0
567	20231027	104400	29037710	1768	1768	1768	1768	0
568	20231027	104300	29037710	1768	1768	1768	1768	0
569	20231027	104200	29037710	1768	1768	1768	1768	0
570	20231027	104100	29037710	1768	1768	1768	1768	0
571	20231027	104000	29037710	1768	1768	1768	1768	0
572	20231027	103900	29037710	1768	1768	1768	1768	0
573	20231027	103800	29037710	1768	1768	1768	1768	0
574	20231027	103700	29037710	1768	1768	1768	1768	0
575	20231027	103600	29037710	1768	1768	1768	1768	0
576	20231027	103500	29037710	1768	1771	1771	1768	2029
577	20231027	103400	25445461	1769	1765	1770	1765	2775
578	20231027	103300	20541395	1764	1764	1764	1764	1999
579	20231027	103200	17015159	1764	1764	1764	1764	5
580	20231027	103100	17006339	1765	1757	1765	1757	46
581	20231027	103000	16925412	1758	1757	1758	1757	114
582	20231027	102900	16725109	1758	1758	1765	1758	36
583	20231027	102800	16661807	1766	1766	1766	1766	0
584	20231027	102700	16661807	1766	1766	1766	1766	0
585	20231027	102600	16661807	1766	1766	1766	1766	0
586	20231027	102500	16661807	1766	1766	1766	1766	0
587	20231027	102400	16661807	1766	1766	1766	1766	0
588	20231027	102300	16661807	1766	1766	1766	1766	0
589	20231027	102200	16661807	1766	1766	1766	1766	0
590	20231027	102100	16661807	1766	1766	1766	1766	0
591	20231027	102000	16661807	1766	1759	1766	1759	139
592	20231027	101900	16417294	1759	1757	1759	1757	354
593	20231027	101800	15795308	1759	1759	1759	1759	0
594	20231027	101700	15795308	1759	1759	1759	1759	0
595	20231027	101600	15795308	1759	1748	1759	1748	1235
596	20231027	101500	13632107	1748	1745	1748	1745	411
597	20231027	101400	12914533	1745	1745	1745	1745	0
598	20231027	101300	12914533	1745	1745	1745	1745	0
599	20231027	101200	12914533	1745	1745	1745	1745	0
600	20231027	101100	12914533	1745	1745	1745	1745	0
601	20231027	101000	12914533	1745	1745	1745	1745	1
602	20231027	100900	12912788	1733	1733	1733	1733	0
603	20231027	100800	12912788	1733	1733	1733	1733	0
604	20231027	100700	12912788	1733	1733	1733	1733	0
605	20231027	100600	12912788	1733	1739	1739	1733	1804
606	20231027	100500	9783140	1745	1745	1745	1745	0
607	20231027	100400	9783140	1745	1745	1745	1745	0
608	20231027	100300	9783140	1745	1745	1745	1745	0
609	20231027	100200	9783140	1745	1745	1745	1745	0
610	20231027	100100	9783140	1745	1745	1745	1745	1
611	20231027	100000	9781395	1742	1742	1742	1742	0
612	20231027	095900	9781395	1742	1742	1742	1742	0
613	20231027	095800	9781395	1742	1742	1742	1742	1
614	20231027	095700	9779653	1741	1741	1741	1741	0
615	20231027	095600	9779653	1741	1741	1741	1741	0
616	20231027	095500	9779653	1741	1741	1741	1741	0
617	20231027	095400	9779653	1741	1741	1741	1741	0
618	20231027	095300	9779653	1741	1741	1741	1741	0
619	20231027	095200	9779653	1741	1741	1741	1741	0
620	20231027	095100	9779653	1741	1743	1743	1741	19
621	20231027	095000	9746569	1745	1745	1745	1745	10
622	20231027	094900	9729119	1745	1745	1745	1745	20
623	20231027	094800	9694219	1745	1745	1745	1745	0
624	20231027	094700	9694219	1745	1745	1745	1745	0
625	20231027	094600	9694219	1745	1745	1745	1745	0
626	20231027	094500	9694219	1745	1745	1745	1745	0
627	20231027	094400	9694219	1745	1745	1745	1745	1
628	20231027	094300	9692474	1737	1737	1737	1737	0
629	20231027	094200	9692474	1737	1737	1737	1737	0
630	20231027	094100	9692474	1737	1737	1737	1737	0
631	20231027	094000	9692474	1737	1737	1737	1737	0
632	20231027	093900	9692474	1737	1737	1737	1737	0
633	20231027	093800	9692474	1737	1737	1737	1737	0
634	20231027	093700	9692474	1737	1737	1737	1737	0
635	20231027	093600	9692474	1737	1739	1739	1737	174
636	20231027	093500	9390036	1748	1748	1748	1748	0
637	20231027	093400	9390036	1748	1748	1748	1748	1
638	20231027	093300	9388288	1746	1746	1746	1746	0
639	20231027	093200	9388288	1746	1746	1746	1746	0
640	20231027	093100	9388288	1746	1740	1746	1740	21
641	20231027	093000	9351628	1748	1748	1748	1748	0
642	20231027	092900	9351628	1748	1748	1748	1748	0
643	20231027	092800	9351628	1748	1748	1748	1748	0
644	20231027	092700	9351628	1748	1748	1748	1748	20
645	20231027	092600	9316668	1748	1748	1748	1748	0
646	20231027	092500	9316668	1748	1749	1750	1748	199
647	20231027	092400	8968793	1751	1752	1752	1751	193
648	20231027	092300	8630842	1751	1751	1751	1751	0
649	20231027	092200	8630842	1751	1751	1751	1751	0
650	20231027	092100	8630842	1751	1751	1751	1751	1
651	20231027	092000	8629091	1750	1749	1750	1749	141
652	20231027	091900	8382475	1766	1766	1766	1766	0
653	20231027	091800	8382475	1766	1766	1766	1766	0
654	20231027	091700	8382475	1766	1766	1766	1766	0
655	20231027	091600	8382475	1766	1744	1766	1734	1440
656	20231027	091500	5879570	1750	1750	1750	1750	0
657	20231027	091400	5879570	1750	1750	1750	1750	0
658	20231027	091300	5879570	1750	1750	1757	1750	721
659	20231027	091200	4616700	1750	1757	1757	1750	560
660	20231027	091100	3634546	1767	1764	1767	1764	872
661	20231027	091000	2095072	1764	1764	1764	1764	50
662	20231027	090900	2006872	1767	1767	1767	1767	0
663	20231027	090800	2006872	1767	1767	1767	1767	0
664	20231027	090700	2006872	1767	1759	1767	1759	96
665	20231027	090600	1837662	1759	1759	1759	1759	0
666	20231027	090500	1837662	1759	1759	1759	1759	0
667	20231027	090400	1837662	1759	1759	1759	1759	0
668	20231027	090300	1837662	1759	1759	1759	1759	1
669	20231027	090200	1835903	1759	1759	1759	1759	1
670	20231027	090100	1834144	1759	1759	1759	1759	4
671	20231027	090000	1827108	1759	1750	1759	1750	1044