KissMeData/161570/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201000	136621406	1168	1168	1168	1168	1678
3	20231027	200900	136621406	1168	1168	1168	1168	0
4	20231027	200800	136621406	1168	1168	1168	1168	0
5	20231027	200700	136621406	1168	1168	1168	1168	0
6	20231027	200600	136621406	1168	1168	1168	1168	0
7	20231027	200500	136621406	1168	1168	1168	1168	0
8	20231027	200400	136621406	1168	1168	1168	1168	0
9	20231027	200300	136621406	1168	1168	1168	1168	0
10	20231027	200200	136621406	1168	1168	1168	1168	0
11	20231027	200100	136621406	1168	1168	1168	1168	0
12	20231027	200000	136621406	1168	1168	1168	1168	0
13	20231027	195900	136621406	1168	1168	1168	1168	0
14	20231027	195800	136621406	1168	1168	1168	1168	0
15	20231027	195700	136621406	1168	1168	1168	1168	0
16	20231027	195600	136621406	1168	1168	1168	1168	0
17	20231027	195500	136621406	1168	1168	1168	1168	0
18	20231027	195400	136621406	1168	1168	1168	1168	0
19	20231027	195300	136621406	1168	1168	1168	1168	0
20	20231027	195200	136621406	1168	1168	1168	1168	0
21	20231027	195100	136621406	1168	1168	1168	1168	0
22	20231027	195000	136621406	1168	1168	1168	1168	0
23	20231027	194900	136621406	1168	1168	1168	1168	0
24	20231027	194800	136621406	1168	1168	1168	1168	0
25	20231027	194700	136621406	1168	1168	1168	1168	0
26	20231027	194600	136621406	1168	1168	1168	1168	0
27	20231027	194500	136621406	1168	1168	1168	1168	0
28	20231027	194400	136621406	1168	1168	1168	1168	0
29	20231027	194300	136621406	1168	1168	1168	1168	0
30	20231027	194200	136621406	1168	1168	1168	1168	0
31	20231027	194100	136621406	1168	1168	1168	1168	0
32	20231027	194000	136621406	1168	1168	1168	1168	1678
33	20231027	193900	136621406	1168	1168	1168	1168	0
34	20231027	193800	136621406	1168	1168	1168	1168	0
35	20231027	193700	136621406	1168	1168	1168	1168	0
36	20231027	193600	136621406	1168	1168	1168	1168	0
37	20231027	193500	136621406	1168	1168	1168	1168	0
38	20231027	193400	136621406	1168	1168	1168	1168	0
39	20231027	193300	136621406	1168	1168	1168	1168	0
40	20231027	193200	136621406	1168	1168	1168	1168	0
41	20231027	193100	136621406	1168	1168	1168	1168	0
42	20231027	193000	136621406	1168	1168	1168	1168	0
43	20231027	192900	136621406	1168	1168	1168	1168	0
44	20231027	192800	136621406	1168	1168	1168	1168	0
45	20231027	192700	136621406	1168	1168	1168	1168	0
46	20231027	192600	136621406	1168	1168	1168	1168	0
47	20231027	192500	136621406	1168	1168	1168	1168	0
48	20231027	192400	136621406	1168	1168	1168	1168	0
49	20231027	192300	136621406	1168	1168	1168	1168	0
50	20231027	192200	136621406	1168	1168	1168	1168	0
51	20231027	192100	136621406	1168	1168	1168	1168	0
52	20231027	192000	136621406	1168	1168	1168	1168	0
53	20231027	191900	136621406	1168	1168	1168	1168	0
54	20231027	191800	136621406	1168	1168	1168	1168	0
55	20231027	191700	136621406	1168	1168	1168	1168	0
56	20231027	191600	136621406	1168	1168	1168	1168	0
57	20231027	191500	136621406	1168	1168	1168	1168	0
58	20231027	191400	136621406	1168	1168	1168	1168	0
59	20231027	191300	136621406	1168	1168	1168	1168	0
60	20231027	191200	136621406	1168	1168	1168	1168	0
61	20231027	191100	136621406	1168	1168	1168	1168	0
62	20231027	191000	136621406	1168	1168	1168	1168	1678
63	20231027	190900	136621406	1168	1168	1168	1168	0
64	20231027	190800	136621406	1168	1168	1168	1168	0
65	20231027	190700	136621406	1168	1168	1168	1168	0
66	20231027	190600	136621406	1168	1168	1168	1168	0
67	20231027	190500	136621406	1168	1168	1168	1168	0
68	20231027	190400	136621406	1168	1168	1168	1168	0
69	20231027	190300	136621406	1168	1168	1168	1168	0
70	20231027	190200	136621406	1168	1168	1168	1168	0
71	20231027	190100	136621406	1168	1168	1168	1168	0
72	20231027	190000	136621406	1168	1168	1168	1168	0
73	20231027	185900	136621406	1168	1168	1168	1168	0
74	20231027	185800	136621406	1168	1168	1168	1168	0
75	20231027	185700	136621406	1168	1168	1168	1168	0
76	20231027	185600	136621406	1168	1168	1168	1168	0
77	20231027	185500	136621406	1168	1168	1168	1168	0
78	20231027	185400	136621406	1168	1168	1168	1168	0
79	20231027	185300	136621406	1168	1168	1168	1168	0
80	20231027	185200	136621406	1168	1168	1168	1168	0
81	20231027	185100	136621406	1168	1168	1168	1168	0
82	20231027	185000	136621406	1168	1168	1168	1168	0
83	20231027	184900	136621406	1168	1168	1168	1168	0
84	20231027	184800	136621406	1168	1168	1168	1168	0
85	20231027	184700	136621406	1168	1168	1168	1168	0
86	20231027	184600	136621406	1168	1168	1168	1168	0
87	20231027	184500	136621406	1168	1168	1168	1168	0
88	20231027	184400	136621406	1168	1168	1168	1168	0
89	20231027	184300	136621406	1168	1168	1168	1168	0
90	20231027	184200	136621406	1168	1168	1168	1168	0
91	20231027	184100	136621406	1168	1168	1168	1168	0
92	20231027	184000	136621406	1168	1168	1168	1168	1678
93	20231027	183900	136621406	1168	1168	1168	1168	0
94	20231027	183800	136621406	1168	1168	1168	1168	0
95	20231027	183700	136621406	1168	1168	1168	1168	0
96	20231027	183600	136621406	1168	1168	1168	1168	0
97	20231027	183500	136621406	1168	1168	1168	1168	0
98	20231027	183400	136621406	1168	1168	1168	1168	0
99	20231027	183300	136621406	1168	1168	1168	1168	0
100	20231027	183200	136621406	1168	1168	1168	1168	0
101	20231027	183100	136621406	1168	1168	1168	1168	0
102	20231027	183000	136621406	1168	1168	1168	1168	0
103	20231027	182900	136621406	1168	1168	1168	1168	0
104	20231027	182800	136621406	1168	1168	1168	1168	0
105	20231027	182700	136621406	1168	1168	1168	1168	0
106	20231027	182600	136621406	1168	1168	1168	1168	0
107	20231027	182500	136621406	1168	1168	1168	1168	0
108	20231027	182400	136621406	1168	1168	1168	1168	0
109	20231027	182300	136621406	1168	1168	1168	1168	0
110	20231027	182200	136621406	1168	1168	1168	1168	0
111	20231027	182100	136621406	1168	1168	1168	1168	0
112	20231027	182000	136621406	1168	1168	1168	1168	0
113	20231027	181900	136621406	1168	1168	1168	1168	0
114	20231027	181800	136621406	1168	1168	1168	1168	0
115	20231027	181700	136621406	1168	1168	1168	1168	0
116	20231027	181600	136621406	1168	1168	1168	1168	0
117	20231027	181500	136621406	1168	1168	1168	1168	0
118	20231027	181400	136621406	1168	1168	1168	1168	0
119	20231027	181300	136621406	1168	1168	1168	1168	0
120	20231027	181200	136621406	1168	1168	1168	1168	0
121	20231027	181100	136621406	1168	1168	1168	1168	0
122	20231027	181000	136621406	1168	1168	1168	1168	1678
123	20231027	180900	136621406	1168	1168	1168	1168	0
124	20231027	180800	136621406	1168	1168	1168	1168	0
125	20231027	180700	136621406	1168	1168	1168	1168	0
126	20231027	180600	136621406	1168	1168	1168	1168	0
127	20231027	180500	136621406	1168	1168	1168	1168	0
128	20231027	180400	136621406	1168	1168	1168	1168	0
129	20231027	180300	136621406	1168	1168	1168	1168	0
130	20231027	180200	136621406	1168	1168	1168	1168	0
131	20231027	180100	136621406	1168	1168	1168	1168	0
132	20231027	180000	136621406	1168	1168	1168	1168	0
133	20231027	175900	136621406	1168	1168	1168	1168	0
134	20231027	175800	136621406	1168	1168	1168	1168	0
135	20231027	175700	136621406	1168	1168	1168	1168	0
136	20231027	175600	136621406	1168	1168	1168	1168	0
137	20231027	175500	136621406	1168	1168	1168	1168	0
138	20231027	175400	136621406	1168	1168	1168	1168	0
139	20231027	175300	136621406	1168	1168	1168	1168	0
140	20231027	175200	136621406	1168	1168	1168	1168	0
141	20231027	175100	136621406	1168	1168	1168	1168	0
142	20231027	175000	136621406	1168	1168	1168	1168	0
143	20231027	174900	136621406	1168	1168	1168	1168	0
144	20231027	174800	136621406	1168	1168	1168	1168	0
145	20231027	174700	136621406	1168	1168	1168	1168	0
146	20231027	174600	136621406	1168	1168	1168	1168	0
147	20231027	174500	136621406	1168	1168	1168	1168	0
148	20231027	174400	136621406	1168	1168	1168	1168	0
149	20231027	174300	136621406	1168	1168	1168	1168	0
150	20231027	174200	136621406	1168	1168	1168	1168	0
151	20231027	174100	136621406	1168	1168	1168	1168	0
152	20231027	174000	136621406	1168	1168	1168	1168	1678
153	20231027	173900	136621406	1168	1168	1168	1168	0
154	20231027	173800	136621406	1168	1168	1168	1168	0
155	20231027	173700	136621406	1168	1168	1168	1168	0
156	20231027	173600	136621406	1168	1168	1168	1168	0
157	20231027	173500	136621406	1168	1168	1168	1168	0
158	20231027	173400	136621406	1168	1168	1168	1168	0
159	20231027	173300	136621406	1168	1168	1168	1168	0
160	20231027	173200	136621406	1168	1168	1168	1168	0
161	20231027	173100	136621406	1168	1168	1168	1168	0
162	20231027	173000	136621406	1168	1168	1168	1168	0
163	20231027	172900	136621406	1168	1168	1168	1168	0
164	20231027	172800	136621406	1168	1168	1168	1168	0
165	20231027	172700	136621406	1168	1168	1168	1168	0
166	20231027	172600	136621406	1168	1168	1168	1168	0
167	20231027	172500	136621406	1168	1168	1168	1168	0
168	20231027	172400	136621406	1168	1168	1168	1168	0
169	20231027	172300	136621406	1168	1168	1168	1168	0
170	20231027	172200	136621406	1168	1168	1168	1168	0
171	20231027	172100	136621406	1168	1168	1168	1168	0
172	20231027	172000	136621406	1168	1168	1168	1168	0
173	20231027	171900	136621406	1168	1168	1168	1168	0
174	20231027	171800	136621406	1168	1168	1168	1168	0
175	20231027	171700	136621406	1168	1168	1168	1168	0
176	20231027	171600	136621406	1168	1168	1168	1168	0
177	20231027	171500	136621406	1168	1168	1168	1168	0
178	20231027	171400	136621406	1168	1168	1168	1168	0
179	20231027	171300	136621406	1168	1168	1168	1168	0
180	20231027	171200	136621406	1168	1168	1168	1168	0
181	20231027	171100	136621406	1168	1168	1168	1168	0
182	20231027	171000	136621406	1168	1168	1168	1168	1678
183	20231027	170900	136621406	1168	1168	1168	1168	0
184	20231027	170800	136621406	1168	1168	1168	1168	0
185	20231027	170700	136621406	1168	1168	1168	1168	0
186	20231027	170600	136621406	1168	1168	1168	1168	0
187	20231027	170500	136621406	1168	1168	1168	1168	0
188	20231027	170400	136621406	1168	1168	1168	1168	0
189	20231027	170300	136621406	1168	1168	1168	1168	0
190	20231027	170200	136621406	1168	1168	1168	1168	0
191	20231027	170100	136621406	1168	1168	1168	1168	0
192	20231027	170000	136621406	1168	1168	1168	1168	0
193	20231027	165900	136621406	1168	1168	1168	1168	0
194	20231027	165800	136621406	1168	1168	1168	1168	0
195	20231027	165700	136621406	1168	1168	1168	1168	0
196	20231027	165600	136621406	1168	1168	1168	1168	0
197	20231027	165500	136621406	1168	1168	1168	1168	0
198	20231027	165400	136621406	1168	1168	1168	1168	0
199	20231027	165300	136621406	1168	1168	1168	1168	0
200	20231027	165200	136621406	1168	1168	1168	1168	0
201	20231027	165100	136621406	1168	1168	1168	1168	0
202	20231027	165000	136621406	1168	1168	1168	1168	0
203	20231027	164900	136621406	1168	1168	1168	1168	0
204	20231027	164800	136621406	1168	1168	1168	1168	0
205	20231027	164700	136621406	1168	1168	1168	1168	0
206	20231027	164600	136621406	1168	1168	1168	1168	0
207	20231027	164500	136621406	1168	1168	1168	1168	0
208	20231027	164400	136621406	1168	1168	1168	1168	0
209	20231027	164300	136621406	1168	1168	1168	1168	0
210	20231027	164200	136621406	1168	1168	1168	1168	0
211	20231027	164100	136621406	1168	1168	1168	1168	0
212	20231027	164000	136621406	1168	1168	1168	1168	1678
213	20231027	163900	136621406	1168	1168	1168	1168	0
214	20231027	163800	136621406	1168	1168	1168	1168	0
215	20231027	163700	136621406	1168	1168	1168	1168	0
216	20231027	163600	136621406	1168	1168	1168	1168	0
217	20231027	163500	136621406	1168	1168	1168	1168	0
218	20231027	163400	136621406	1168	1168	1168	1168	0
219	20231027	163300	136621406	1168	1168	1168	1168	0
220	20231027	163200	136621406	1168	1168	1168	1168	0
221	20231027	163100	136621406	1168	1168	1168	1168	0
222	20231027	163000	136621406	1168	1168	1168	1168	0
223	20231027	162900	136621406	1168	1168	1168	1168	0
224	20231027	162800	136621406	1168	1168	1168	1168	0
225	20231027	162700	136621406	1168	1168	1168	1168	0
226	20231027	162600	136621406	1168	1168	1168	1168	0
227	20231027	162500	136621406	1168	1168	1168	1168	0
228	20231027	162400	136621406	1168	1168	1168	1168	0
229	20231027	162300	136621406	1168	1168	1168	1168	0
230	20231027	162200	136621406	1168	1168	1168	1168	0
231	20231027	162100	136621406	1168	1168	1168	1168	0
232	20231027	162000	136621406	1168	1168	1168	1168	0
233	20231027	161900	136621406	1168	1168	1168	1168	0
234	20231027	161800	136621406	1168	1168	1168	1168	0
235	20231027	161700	136621406	1168	1168	1168	1168	0
236	20231027	161600	136621406	1168	1168	1168	1168	0
237	20231027	161500	136621406	1168	1168	1168	1168	0
238	20231027	161400	136621406	1168	1168	1168	1168	0
239	20231027	161300	136621406	1168	1168	1168	1168	0
240	20231027	161200	136621406	1168	1168	1168	1168	0
241	20231027	161100	136621406	1168	1168	1168	1168	0
242	20231027	161000	136621406	1168	1168	1168	1168	1678
243	20231027	160900	136621406	1168	1168	1168	1168	0
244	20231027	160800	136621406	1168	1168	1168	1168	0
245	20231027	160700	136621406	1168	1168	1168	1168	0
246	20231027	160600	136621406	1168	1168	1168	1168	0
247	20231027	160500	136621406	1168	1168	1168	1168	0
248	20231027	160400	136621406	1168	1168	1168	1168	0
249	20231027	160300	136621406	1168	1168	1168	1168	0
250	20231027	160200	136621406	1168	1168	1168	1168	0
251	20231027	160100	136621406	1168	1168	1168	1168	0
252	20231027	160000	136621406	1168	1168	1168	1168	0
253	20231027	155900	136621406	1168	1168	1168	1168	0
254	20231027	155800	136621406	1168	1168	1168	1168	0
255	20231027	155700	136621406	1168	1168	1168	1168	0
256	20231027	155600	136621406	1168	1168	1168	1168	0
257	20231027	155500	136621406	1168	1168	1168	1168	0
258	20231027	155400	136621406	1168	1168	1168	1168	0
259	20231027	155300	136621406	1168	1168	1168	1168	0
260	20231027	155200	136621406	1168	1168	1168	1168	0
261	20231027	155100	136621406	1168	1168	1168	1168	0
262	20231027	155000	136621406	1168	1168	1168	1168	0
263	20231027	154900	136621406	1168	1168	1168	1168	0
264	20231027	154800	136621406	1168	1168	1168	1168	0
265	20231027	154700	136621406	1168	1168	1168	1168	0
266	20231027	154600	136621406	1168	1168	1168	1168	0
267	20231027	154500	136621406	1168	1168	1168	1168	0
268	20231027	154400	136621406	1168	1168	1168	1168	0
269	20231027	154300	136621406	1168	1168	1168	1168	0
270	20231027	154200	136621406	1168	1168	1168	1168	0
271	20231027	154100	136621406	1168	1168	1168	1168	0
272	20231027	154000	136621406	1168	1168	1168	1168	1678
273	20231027	153900	136621406	1168	1168	1168	1168	0
274	20231027	153800	136621406	1168	1168	1168	1168	0
275	20231027	153700	136621406	1168	1168	1168	1168	0
276	20231027	153600	136621406	1168	1168	1168	1168	0
277	20231027	153500	136621406	1168	1168	1168	1168	0
278	20231027	153400	136621406	1168	1168	1168	1168	0
279	20231027	153300	136621406	1168	1168	1168	1168	0
280	20231027	153200	136621406	1168	1168	1168	1168	0
281	20231027	153100	136621406	1168	1168	1168	1168	0
282	20231027	153000	136621406	1168	1168	1168	1168	1678
283	20231027	152900	134661502	1171	1171	1171	1171	0
284	20231027	152800	134661502	1171	1171	1171	1171	0
285	20231027	152700	134661502	1171	1171	1171	1171	0
286	20231027	152600	134661502	1171	1171	1171	1171	0
287	20231027	152500	134661502	1171	1171	1171	1171	0
288	20231027	152400	134661502	1171	1171	1171	1171	0
289	20231027	152300	134661502	1171	1171	1171	1171	0
290	20231027	152200	134661502	1171	1171	1171	1171	0
291	20231027	152100	134661502	1171	1171	1171	1171	0
292	20231027	152000	134661502	1171	1171	1171	1171	0
293	20231027	151900	134661502	1171	1171	1171	1171	373
294	20231027	151800	134224719	1182	1182	1182	1182	0
295	20231027	151700	134224719	1182	1182	1182	1182	0
296	20231027	151600	134224719	1182	1177	1182	1177	100
297	20231027	151500	134106857	1170	1170	1170	1170	0
298	20231027	151400	134106857	1170	1170	1170	1170	0
299	20231027	151300	134106857	1170	1170	1170	1170	0
300	20231027	151200	134106857	1170	1170	1170	1170	1
301	20231027	151100	134105687	1179	1179	1179	1179	42
302	20231027	151000	134056169	1171	1171	1171	1171	0
303	20231027	150900	134056169	1171	1173	1173	1171	2000
304	20231027	150800	131713034	1173	1173	1173	1173	0
305	20231027	150700	131713034	1173	1177	1177	1173	6838
306	20231027	150600	123692041	1177	1177	1177	1177	18
307	20231027	150500	123670855	1178	1178	1178	1178	52
308	20231027	150400	123609599	1178	1178	1178	1178	0
309	20231027	150300	123609599	1178	1178	1178	1178	505
310	20231027	150200	123014709	1180	1180	1180	1180	4
311	20231027	150100	123009989	1180	1180	1180	1180	0
312	20231027	150000	123009989	1180	1180	1180	1180	0
313	20231027	145900	123009989	1180	1180	1180	1180	0
314	20231027	145800	123009989	1180	1180	1180	1180	1
315	20231027	145700	123008809	1183	1183	1183	1183	0
316	20231027	145600	123008809	1183	1183	1183	1183	3
317	20231027	145500	123005260	1183	1183	1183	1183	0
318	20231027	145400	123005260	1183	1183	1183	1183	0
319	20231027	145300	123005260	1183	1183	1183	1183	0
320	20231027	145200	123005260	1183	1183	1183	1183	0
321	20231027	145100	123005260	1183	1183	1183	1183	0
322	20231027	145000	123005260	1183	1183	1183	1183	0
323	20231027	144900	123005260	1183	1183	1183	1183	0
324	20231027	144800	123005260	1183	1183	1183	1183	0
325	20231027	144700	123005260	1183	1183	1183	1183	0
326	20231027	144600	123005260	1183	1183	1183	1183	0
327	20231027	144500	123005260	1183	1183	1183	1183	0
328	20231027	144400	123005260	1183	1183	1183	1183	0
329	20231027	144300	123005260	1183	1183	1183	1183	0
330	20231027	144200	123005260	1183	1183	1183	1183	0
331	20231027	144100	123005260	1183	1183	1183	1183	0
332	20231027	144000	123005260	1183	1183	1183	1183	0
333	20231027	143900	123005260	1183	1183	1183	1183	0
334	20231027	143800	123005260	1183	1183	1183	1183	0
335	20231027	143700	123005260	1183	1183	1183	1183	0
336	20231027	143600	123005260	1183	1183	1183	1183	4
337	20231027	143500	123000528	1185	1182	1185	1182	28
338	20231027	143400	122967411	1182	1177	1183	1177	80
339	20231027	143300	122873054	1178	1176	1178	1176	6
340	20231027	143200	122865996	1176	1176	1177	1176	35
341	20231027	143100	122824813	1176	1174	1186	1174	614
342	20231027	143000	122097281	1174	1174	1174	1174	13
343	20231027	142900	122082019	1174	1174	1174	1174	14
344	20231027	142800	122065583	1174	1174	1186	1174	21
345	20231027	142700	122040825	1174	1174	1174	1174	14
346	20231027	142600	122024389	1174	1174	1174	1174	5
347	20231027	142500	122018519	1176	1177	1180	1176	206
348	20231027	142400	121775850	1177	1174	1181	1174	15
349	20231027	142300	121758209	1174	1174	1174	1174	8
350	20231027	142200	121748817	1174	1174	1174	1174	6
351	20231027	142100	121741773	1174	1174	1174	1174	101
352	20231027	142000	121623199	1174	1174	1174	1174	0
353	20231027	141900	121623199	1174	1174	1174	1174	1
354	20231027	141800	121622025	1174	1174	1174	1174	0
355	20231027	141700	121622025	1174	1174	1174	1174	0
356	20231027	141600	121622025	1174	1174	1174	1174	0
357	20231027	141500	121622025	1174	1174	1174	1174	0
358	20231027	141400	121622025	1174	1174	1174	1174	0
359	20231027	141300	121622025	1174	1174	1174	1174	0
360	20231027	141200	121622025	1174	1174	1174	1174	0
361	20231027	141100	121622025	1174	1174	1174	1174	0
362	20231027	141000	121622025	1174	1174	1174	1174	3
363	20231027	140900	121618503	1174	1174	1174	1174	10
364	20231027	140800	121606763	1174	1174	1174	1174	16
365	20231027	140700	121587979	1174	1174	1174	1174	0
366	20231027	140600	121587979	1174	1174	1174	1174	0
367	20231027	140500	121587979	1174	1174	1174	1174	0
368	20231027	140400	121587979	1174	1174	1174	1174	0
369	20231027	140300	121587979	1174	1174	1174	1174	0
370	20231027	140200	121587979	1174	1174	1174	1174	0
371	20231027	140100	121587979	1174	1174	1174	1174	0
372	20231027	140000	121587979	1174	1174	1174	1174	0
373	20231027	135900	121587979	1174	1174	1174	1174	10
374	20231027	135800	121576239	1174	1174	1174	1174	101
375	20231027	135700	121457665	1174	1174	1174	1174	0
376	20231027	135600	121457665	1174	1174	1174	1174	0
377	20231027	135500	121457665	1174	1174	1174	1174	0
378	20231027	135400	121457665	1174	1174	1174	1174	0
379	20231027	135300	121457665	1174	1174	1174	1174	0
380	20231027	135200	121457665	1174	1174	1174	1174	0
381	20231027	135100	121457665	1174	1174	1174	1174	1
382	20231027	135000	121456491	1174	1174	1174	1174	0
383	20231027	134900	121456491	1174	1174	1174	1174	0
384	20231027	134800	121456491	1174	1171	1174	1171	387
385	20231027	134700	121002156	1171	1171	1171	1171	0
386	20231027	134600	121002156	1171	1171	1171	1171	0
387	20231027	134500	121002156	1171	1171	1171	1171	2
388	20231027	134400	120999814	1169	1169	1169	1169	0
389	20231027	134300	120999814	1169	1169	1169	1169	1
390	20231027	134200	120998645	1169	1169	1169	1169	0
391	20231027	134100	120998645	1169	1169	1169	1169	0
392	20231027	134000	120998645	1169	1169	1169	1169	3
393	20231027	133900	120995138	1169	1169	1169	1169	8
394	20231027	133800	120985786	1169	1168	1169	1168	10
395	20231027	133700	120974100	1168	1167	1168	1167	88
396	20231027	133600	120871398	1167	1167	1167	1167	0
397	20231027	133500	120871398	1167	1167	1167	1167	3
398	20231027	133400	120867897	1166	1166	1166	1166	1
399	20231027	133300	120866731	1170	1170	1170	1170	0
400	20231027	133200	120866731	1170	1170	1170	1170	0
401	20231027	133100	120866731	1170	1170	1170	1170	19
402	20231027	133000	120844501	1170	1166	1170	1166	26
403	20231027	132900	120814131	1164	1162	1164	1162	107
404	20231027	132800	120689591	1160	1161	1172	1160	31
405	20231027	132700	120653518	1161	1161	1161	1161	1518
406	20231027	132600	118891120	1174	1174	1174	1174	0
407	20231027	132500	118891120	1174	1164	1174	1164	110
408	20231027	132400	118762909	1174	1174	1174	1174	0
409	20231027	132300	118762909	1174	1164	1174	1164	51
410	20231027	132200	118703173	1162	1162	1162	1162	20
411	20231027	132100	118679933	1161	1161	1161	1161	0
412	20231027	132000	118679933	1161	1161	1161	1161	0
413	20231027	131900	118679933	1161	1161	1161	1161	0
414	20231027	131800	118679933	1161	1161	1161	1161	0
415	20231027	131700	118679933	1161	1161	1162	1161	101
416	20231027	131600	118562671	1163	1163	1163	1163	0
417	20231027	131500	118562671	1163	1163	1163	1163	0
418	20231027	131400	118562671	1163	1163	1163	1163	536
419	20231027	131300	117939303	1163	1163	1163	1163	0
420	20231027	131200	117939303	1163	1163	1163	1163	0
421	20231027	131100	117939303	1163	1163	1163	1163	0
422	20231027	131000	117939303	1163	1163	1163	1163	0
423	20231027	130900	117939303	1163	1163	1163	1163	0
424	20231027	130800	117939303	1163	1163	1163	1163	0
425	20231027	130700	117939303	1163	1163	1163	1163	0
426	20231027	130600	117939303	1163	1163	1163	1163	0
427	20231027	130500	117939303	1163	1163	1163	1163	0
428	20231027	130400	117939303	1163	1163	1163	1163	0
429	20231027	130300	117939303	1163	1163	1163	1163	0
430	20231027	130200	117939303	1163	1163	1163	1163	0
431	20231027	130100	117939303	1163	1163	1163	1163	0
432	20231027	130000	117939303	1163	1164	1164	1163	16
433	20231027	125900	117920694	1163	1163	1163	1163	0
434	20231027	125800	117920694	1163	1163	1163	1163	0
435	20231027	125700	117920694	1163	1163	1163	1163	0
436	20231027	125600	117920694	1163	1163	1163	1163	0
437	20231027	125500	117920694	1163	1163	1163	1163	0
438	20231027	125400	117920694	1163	1163	1163	1163	6
439	20231027	125300	117913716	1163	1163	1163	1163	7
440	20231027	125200	117905575	1163	1163	1163	1163	8
441	20231027	125100	117896271	1163	1163	1163	1163	6
442	20231027	125000	117889293	1163	1163	1163	1163	6
443	20231027	124900	117882315	1162	1164	1174	1160	104
444	20231027	124800	117760427	1160	1159	1160	1159	391
445	20231027	124700	117306868	1155	1155	1155	1155	0
446	20231027	124600	117306868	1155	1156	1157	1155	4
447	20231027	124500	117302245	1162	1172	1172	1162	17580
448	20231027	124400	96738620	1174	1174	1174	1174	0
449	20231027	124300	96738620	1174	1174	1174	1174	0
450	20231027	124200	96738620	1174	1174	1174	1174	0
451	20231027	124100	96738620	1174	1174	1174	1174	3
452	20231027	124000	96735098	1175	1175	1175	1175	0
453	20231027	123900	96735098	1175	1174	1175	1174	48
454	20231027	123800	96678699	1175	1180	1180	1175	4839
455	20231027	123700	90972800	1181	1181	1181	1181	0
456	20231027	123600	90972800	1181	1181	1181	1181	112
457	20231027	123500	90840528	1181	1181	1181	1181	7
458	20231027	123400	90832261	1180	1180	1180	1180	1
459	20231027	123300	90831081	1181	1181	1181	1181	0
460	20231027	123200	90831081	1181	1181	1181	1181	10
461	20231027	123100	90819271	1180	1180	1180	1180	0
462	20231027	123000	90819271	1180	1180	1180	1180	0
463	20231027	122900	90819271	1180	1181	1181	1180	10000
464	20231027	122800	79018881	1183	1183	1183	1183	0
465	20231027	122700	79018881	1183	1183	1183	1183	0
466	20231027	122600	79018881	1183	1183	1183	1183	1
467	20231027	122500	79017698	1182	1182	1182	1182	0
468	20231027	122400	79017698	1182	1182	1182	1182	0
469	20231027	122300	79017698	1182	1182	1182	1182	0
470	20231027	122200	79017698	1182	1182	1182	1182	0
471	20231027	122100	79017698	1182	1182	1182	1182	0
472	20231027	122000	79017698	1182	1183	1183	1182	3564
473	20231027	121900	74804850	1185	1185	1185	1185	0
474	20231027	121800	74804850	1185	1185	1185	1185	0
475	20231027	121700	74804850	1185	1185	1185	1185	0
476	20231027	121600	74804850	1185	1185	1185	1185	200
477	20231027	121500	74567850	1186	1186	1186	1186	1
478	20231027	121400	74566664	1187	1187	1187	1187	1
479	20231027	121300	74565477	1192	1189	1192	1189	2
480	20231027	121200	74563096	1192	1188	1192	1188	42
481	20231027	121100	74513050	1188	1189	1189	1188	14
482	20231027	121000	74496405	1190	1190	1190	1190	1
483	20231027	120900	74495215	1197	1191	1197	1191	100
484	20231027	120800	74375530	1197	1197	1197	1197	0
485	20231027	120700	74375530	1197	1197	1197	1197	0
486	20231027	120600	74375530	1197	1197	1197	1197	0
487	20231027	120500	74375530	1197	1192	1197	1192	42
488	20231027	120400	74325261	1189	1189	1189	1189	0
489	20231027	120300	74325261	1189	1189	1189	1189	1
490	20231027	120200	74324072	1194	1194	1194	1194	0
491	20231027	120100	74324072	1194	1194	1194	1194	0
492	20231027	120000	74324072	1194	1189	1194	1189	100
493	20231027	115900	74204692	1197	1197	1197	1197	0
494	20231027	115800	74204692	1197	1197	1197	1197	0
495	20231027	115700	74204692	1197	1197	1197	1197	0
496	20231027	115600	74204692	1197	1189	1198	1189	52
497	20231027	115500	74142471	1194	1194	1194	1194	0
498	20231027	115400	74142471	1194	1194	1194	1194	0
499	20231027	115300	74142471	1194	1194	1194	1194	0
500	20231027	115200	74142471	1194	1194	1194	1194	0
501	20231027	115100	74142471	1194	1194	1194	1194	0
502	20231027	115000	74142471	1194	1194	1194	1194	0
503	20231027	114900	74142471	1194	1189	1194	1189	59
504	20231027	114800	74072030	1198	1198	1198	1198	0
505	20231027	114700	74072030	1198	1198	1198	1198	0
506	20231027	114600	74072030	1198	1198	1198	1198	0
507	20231027	114500	74072030	1198	1198	1198	1198	0
508	20231027	114400	74072030	1198	1193	1198	1193	83
509	20231027	114300	73972991	1186	1186	1186	1186	0
510	20231027	114200	73972991	1186	1186	1186	1186	0
511	20231027	114100	73972991	1186	1186	1186	1186	0
512	20231027	114000	73972991	1186	1186	1186	1186	0
513	20231027	113900	73972991	1186	1186	1186	1186	0
514	20231027	113800	73972991	1186	1191	1191	1184	929
515	20231027	113700	72869354	1193	1190	1198	1190	561
516	20231027	113600	72201430	1190	1190	1190	1190	490
517	20231027	113500	71618330	1188	1188	1188	1188	0
518	20231027	113400	71618330	1188	1188	1188	1188	5
519	20231027	113300	71612390	1186	1186	1200	1186	1699
520	20231027	113200	69579001	1185	1185	1185	1185	0
521	20231027	113100	69579001	1185	1184	1185	1184	254
522	20231027	113000	69278257	1183	1183	1183	1183	0
523	20231027	112900	69278257	1183	1183	1183	1183	0
524	20231027	112800	69278257	1183	1183	1183	1183	4
525	20231027	112700	69273525	1184	1183	1184	1183	1962
526	20231027	112600	66950568	1184	1186	1187	1184	2913
527	20231027	112500	63499477	1186	1186	1186	1186	1
528	20231027	112400	63498291	1186	1186	1186	1186	0
529	20231027	112300	63498291	1186	1186	1186	1186	0
530	20231027	112200	63498291	1186	1186	1186	1186	0
531	20231027	112100	63498291	1186	1186	1186	1186	0
532	20231027	112000	63498291	1186	1186	1186	1186	1
533	20231027	111900	63497105	1183	1183	1183	1183	0
534	20231027	111800	63497105	1183	1183	1183	1183	12
535	20231027	111700	63482909	1192	1192	1192	1192	1012
536	20231027	111600	62276605	1183	1183	1183	1183	2841
537	20231027	111500	58915702	1183	1183	1183	1183	0
538	20231027	111400	58915702	1183	1183	1183	1183	0
539	20231027	111300	58915702	1183	1183	1183	1183	0
540	20231027	111200	58915702	1183	1183	1183	1183	0
541	20231027	111100	58915702	1183	1183	1183	1183	0
542	20231027	111000	58915702	1183	1183	1183	1183	0
543	20231027	110900	58915702	1183	1183	1183	1183	0
544	20231027	110800	58915702	1183	1183	1183	1183	0
545	20231027	110700	58915702	1183	1183	1183	1183	0
546	20231027	110600	58915702	1183	1183	1183	1183	0
547	20231027	110500	58915702	1183	1183	1183	1183	0
548	20231027	110400	58915702	1183	1183	1183	1183	0
549	20231027	110300	58915702	1183	1185	1185	1182	2157
550	20231027	110200	56361079	1188	1183	1188	1183	172
551	20231027	110100	56156924	1183	1184	1189	1183	2018
552	20231027	110000	53767273	1183	1191	1191	1182	2544
553	20231027	105900	50755314	1193	1193	1193	1193	0
554	20231027	105800	50755314	1193	1193	1193	1193	0
555	20231027	105700	50755314	1193	1193	1193	1193	0
556	20231027	105600	50755314	1193	1193	1193	1193	0
557	20231027	105500	50755314	1193	1193	1193	1193	0
558	20231027	105400	50755314	1193	1193	1193	1193	0
559	20231027	105300	50755314	1193	1193	1193	1193	0
560	20231027	105200	50755314	1193	1190	1193	1190	1571
561	20231027	105100	48881877	1185	1185	1185	1185	0
562	20231027	105000	48881877	1185	1185	1185	1185	6
563	20231027	104900	48874767	1185	1181	1185	1181	16
564	20231027	104800	48855847	1185	1185	1185	1185	8
565	20231027	104700	48846367	1185	1185	1185	1185	9
566	20231027	104600	48835702	1185	1185	1185	1185	5
567	20231027	104500	48829777	1185	1185	1189	1185	512
568	20231027	104400	48221145	1185	1185	1185	1185	9
569	20231027	104300	48210480	1185	1185	1185	1185	11
570	20231027	104200	48197445	1185	1185	1188	1185	22
571	20231027	104100	48171366	1185	1185	1187	1185	174
572	20231027	104000	47964846	1185	1183	1185	1183	10
573	20231027	103900	47953006	1182	1182	1182	1182	0
574	20231027	103800	47953006	1182	1180	1182	1180	210
575	20231027	103700	47705030	1180	1180	1180	1180	0
576	20231027	103600	47705030	1180	1180	1180	1180	0
577	20231027	103500	47705030	1180	1180	1180	1180	1
578	20231027	103400	47703850	1180	1180	1180	1180	1
579	20231027	103300	47702670	1181	1181	1181	1181	0
580	20231027	103200	47702670	1181	1178	1181	1178	41
581	20231027	103100	47654261	1177	1178	1178	1177	1010
582	20231027	103000	46464483	1178	1178	1178	1178	0
583	20231027	102900	46464483	1178	1178	1178	1178	1
584	20231027	102800	46463305	1176	1176	1176	1176	0
585	20231027	102700	46463305	1176	1176	1176	1176	0
586	20231027	102600	46463305	1176	1179	1179	1176	1000
587	20231027	102500	45287139	1182	1182	1182	1182	0
588	20231027	102400	45287139	1182	1182	1182	1182	0
589	20231027	102300	45287139	1182	1182	1182	1182	0
590	20231027	102200	45287139	1182	1182	1182	1182	0
591	20231027	102100	45287139	1182	1182	1182	1182	0
592	20231027	102000	45287139	1182	1182	1182	1182	0
593	20231027	101900	45287139	1182	1182	1183	1182	82
594	20231027	101800	45190141	1182	1180	1182	1180	10
595	20231027	101700	45178333	1177	1177	1177	1177	0
596	20231027	101600	45178333	1177	1177	1177	1177	61
597	20231027	101500	45106536	1177	1177	1177	1177	3
598	20231027	101400	45103005	1178	1178	1178	1178	0
599	20231027	101300	45103005	1178	1174	1178	1174	104
600	20231027	101200	44980838	1174	1171	1174	1170	1311
601	20231027	101100	43446358	1171	1171	1171	1171	480
602	20231027	101000	42884278	1175	1175	1175	1175	0
603	20231027	100900	42884278	1175	1175	1175	1175	0
604	20231027	100800	42884278	1175	1175	1175	1175	0
605	20231027	100700	42884278	1175	1175	1175	1175	0
606	20231027	100600	42884278	1175	1174	1175	1174	109
607	20231027	100500	42756291	1174	1174	1174	1174	0
608	20231027	100400	42756291	1174	1171	1174	1170	2817
609	20231027	100300	39458413	1179	1172	1180	1170	3671
610	20231027	100200	35157075	1177	1176	1180	1176	603
611	20231027	100100	34445696	1180	1174	1180	1174	595
612	20231027	100000	33746102	1171	1171	1171	1171	0
613	20231027	095900	33746102	1171	1171	1171	1171	68
614	20231027	095800	33666474	1171	1171	1171	1171	0
615	20231027	095700	33666474	1171	1174	1174	1171	2270
616	20231027	095600	31003872	1174	1174	1174	1174	0
617	20231027	095500	31003872	1174	1174	1174	1174	0
618	20231027	095400	31003872	1174	1174	1174	1174	0
619	20231027	095300	31003872	1174	1174	1174	1174	0
620	20231027	095200	31003872	1174	1177	1177	1174	1929
621	20231027	095100	28738995	1178	1178	1178	1178	76
622	20231027	095000	28649467	1178	1178	1178	1178	35
623	20231027	094900	28608237	1177	1177	1177	1177	264
624	20231027	094800	28297509	1175	1175	1175	1175	0
625	20231027	094700	28297509	1175	1175	1175	1175	1846
626	20231027	094600	26128459	1172	1172	1172	1172	0
627	20231027	094500	26128459	1172	1172	1172	1172	0
628	20231027	094400	26128459	1172	1172	1172	1172	1
629	20231027	094300	26127287	1172	1172	1172	1172	0
630	20231027	094200	26127287	1172	1172	1172	1172	1
631	20231027	094100	26126115	1175	1181	1181	1175	10857
632	20231027	094000	13323998	1183	1183	1183	1183	5
633	20231027	093900	13318083	1183	1183	1183	1183	65
634	20231027	093800	13241188	1183	1183	1183	1183	69
635	20231027	093700	13159561	1183	1183	1183	1183	0
636	20231027	093600	13159561	1183	1183	1183	1183	0
637	20231027	093500	13159561	1183	1183	1183	1183	1
638	20231027	093400	13158378	1181	1181	1181	1181	0
639	20231027	093300	13158378	1181	1181	1181	1181	0
640	20231027	093200	13158378	1181	1181	1181	1181	0
641	20231027	093100	13158378	1181	1181	1181	1181	0
642	20231027	093000	13158378	1181	1181	1181	1181	1160
643	20231027	092900	11788418	1184	1184	1184	1184	0
644	20231027	092800	11788418	1184	1184	1184	1184	278
645	20231027	092700	11459266	1184	1184	1184	1184	1000
646	20231027	092600	10275266	1185	1185	1185	1185	324
647	20231027	092500	9891326	1185	1186	1186	1185	776
648	20231027	092400	8971666	1187	1190	1190	1187	1753
649	20231027	092300	6888597	1190	1193	1193	1190	653
650	20231027	092200	6110920	1194	1194	1194	1194	0
651	20231027	092100	6110920	1194	1194	1194	1194	0
652	20231027	092000	6110920	1194	1194	1194	1194	0
653	20231027	091900	6110920	1194	1194	1194	1194	50
654	20231027	091800	6051220	1199	1199	1199	1199	0
655	20231027	091700	6051220	1199	1199	1199	1199	0
656	20231027	091600	6051220	1199	1199	1199	1199	0
657	20231027	091500	6051220	1199	1199	1199	1199	0
658	20231027	091400	6051220	1199	1199	1199	1199	0
659	20231027	091300	6051220	1199	1199	1199	1199	0
660	20231027	091200	6051220	1199	1199	1199	1199	0
661	20231027	091100	6051220	1199	1199	1199	1199	0
662	20231027	091000	6051220	1199	1199	1199	1199	0
663	20231027	090900	6051220	1199	1199	1199	1198	415
664	20231027	090800	5553647	1199	1200	1200	1199	1517
665	20231027	090700	3733347	1201	1193	1201	1193	100
666	20231027	090600	3613689	1201	1197	1201	1197	260
667	20231027	090500	3301831	1170	1170	1170	1170	0
668	20231027	090400	3301831	1170	1170	1170	1170	0
669	20231027	090300	3301831	1170	1170	1170	1170	0
670	20231027	090200	3301831	1170	1170	1170	1170	0
671	20231027	090100	3301831	1170	1191	1191	1170	817
672	20231027	090000	2329657	1199	1199	1199	1199	1943