KissMeData/198440/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201300	115537166	1695	1695	1695	1695	1600
3	20231026	201200	115537166	1695	1695	1695	1695	0
4	20231026	201100	115537166	1695	1695	1695	1695	0
5	20231026	201000	115537166	1695	1695	1695	1695	0
6	20231026	200900	115537166	1695	1695	1695	1695	0
7	20231026	200800	115537166	1695	1695	1695	1695	0
8	20231026	200700	115537166	1695	1695	1695	1695	0
9	20231026	200600	115537166	1695	1695	1695	1695	0
10	20231026	200500	115537166	1695	1695	1695	1695	0
11	20231026	200400	115537166	1695	1695	1695	1695	0
12	20231026	200300	115537166	1695	1695	1695	1695	0
13	20231026	200200	115537166	1695	1695	1695	1695	0
14	20231026	200100	115537166	1695	1695	1695	1695	0
15	20231026	200000	115537166	1695	1695	1695	1695	0
16	20231026	195900	115537166	1695	1695	1695	1695	0
17	20231026	195800	115537166	1695	1695	1695	1695	0
18	20231026	195700	115537166	1695	1695	1695	1695	0
19	20231026	195600	115537166	1695	1695	1695	1695	0
20	20231026	195500	115537166	1695	1695	1695	1695	0
21	20231026	195400	115537166	1695	1695	1695	1695	0
22	20231026	195300	115537166	1695	1695	1695	1695	0
23	20231026	195200	115537166	1695	1695	1695	1695	0
24	20231026	195100	115537166	1695	1695	1695	1695	0
25	20231026	195000	115537166	1695	1695	1695	1695	0
26	20231026	194900	115537166	1695	1695	1695	1695	0
27	20231026	194800	115537166	1695	1695	1695	1695	0
28	20231026	194700	115537166	1695	1695	1695	1695	0
29	20231026	194600	115537166	1695	1695	1695	1695	0
30	20231026	194500	115537166	1695	1695	1695	1695	0
31	20231026	194400	115537166	1695	1695	1695	1695	0
32	20231026	194300	115537166	1695	1695	1695	1695	1600
33	20231026	194200	115537166	1695	1695	1695	1695	0
34	20231026	194100	115537166	1695	1695	1695	1695	0
35	20231026	194000	115537166	1695	1695	1695	1695	0
36	20231026	193900	115537166	1695	1695	1695	1695	0
37	20231026	193800	115537166	1695	1695	1695	1695	0
38	20231026	193700	115537166	1695	1695	1695	1695	0
39	20231026	193600	115537166	1695	1695	1695	1695	0
40	20231026	193500	115537166	1695	1695	1695	1695	0
41	20231026	193400	115537166	1695	1695	1695	1695	0
42	20231026	193300	115537166	1695	1695	1695	1695	0
43	20231026	193200	115537166	1695	1695	1695	1695	0
44	20231026	193100	115537166	1695	1695	1695	1695	0
45	20231026	193000	115537166	1695	1695	1695	1695	0
46	20231026	192900	115537166	1695	1695	1695	1695	0
47	20231026	192800	115537166	1695	1695	1695	1695	0
48	20231026	192700	115537166	1695	1695	1695	1695	0
49	20231026	192600	115537166	1695	1695	1695	1695	0
50	20231026	192500	115537166	1695	1695	1695	1695	0
51	20231026	192400	115537166	1695	1695	1695	1695	0
52	20231026	192300	115537166	1695	1695	1695	1695	0
53	20231026	192200	115537166	1695	1695	1695	1695	0
54	20231026	192100	115537166	1695	1695	1695	1695	0
55	20231026	192000	115537166	1695	1695	1695	1695	0
56	20231026	191900	115537166	1695	1695	1695	1695	0
57	20231026	191800	115537166	1695	1695	1695	1695	0
58	20231026	191700	115537166	1695	1695	1695	1695	0
59	20231026	191600	115537166	1695	1695	1695	1695	0
60	20231026	191500	115537166	1695	1695	1695	1695	0
61	20231026	191400	115537166	1695	1695	1695	1695	0
62	20231026	191300	115537166	1695	1695	1695	1695	1600
63	20231026	191200	115537166	1695	1695	1695	1695	0
64	20231026	191100	115537166	1695	1695	1695	1695	0
65	20231026	191000	115537166	1695	1695	1695	1695	0
66	20231026	190900	115537166	1695	1695	1695	1695	0
67	20231026	190800	115537166	1695	1695	1695	1695	0
68	20231026	190700	115537166	1695	1695	1695	1695	0
69	20231026	190600	115537166	1695	1695	1695	1695	0
70	20231026	190500	115537166	1695	1695	1695	1695	0
71	20231026	190400	115537166	1695	1695	1695	1695	0
72	20231026	190300	115537166	1695	1695	1695	1695	0
73	20231026	190200	115537166	1695	1695	1695	1695	0
74	20231026	190100	115537166	1695	1695	1695	1695	0
75	20231026	190000	115537166	1695	1695	1695	1695	0
76	20231026	185900	115537166	1695	1695	1695	1695	0
77	20231026	185800	115537166	1695	1695	1695	1695	0
78	20231026	185700	115537166	1695	1695	1695	1695	0
79	20231026	185600	115537166	1695	1695	1695	1695	0
80	20231026	185500	115537166	1695	1695	1695	1695	0
81	20231026	185400	115537166	1695	1695	1695	1695	0
82	20231026	185300	115537166	1695	1695	1695	1695	0
83	20231026	185200	115537166	1695	1695	1695	1695	0
84	20231026	185100	115537166	1695	1695	1695	1695	0
85	20231026	185000	115537166	1695	1695	1695	1695	0
86	20231026	184900	115537166	1695	1695	1695	1695	0
87	20231026	184800	115537166	1695	1695	1695	1695	0
88	20231026	184700	115537166	1695	1695	1695	1695	0
89	20231026	184600	115537166	1695	1695	1695	1695	0
90	20231026	184500	115537166	1695	1695	1695	1695	0
91	20231026	184400	115537166	1695	1695	1695	1695	0
92	20231026	184300	115537166	1695	1695	1695	1695	1600
93	20231026	184200	115537166	1695	1695	1695	1695	0
94	20231026	184100	115537166	1695	1695	1695	1695	0
95	20231026	184000	115537166	1695	1695	1695	1695	0
96	20231026	183900	115537166	1695	1695	1695	1695	0
97	20231026	183800	115537166	1695	1695	1695	1695	0
98	20231026	183700	115537166	1695	1695	1695	1695	0
99	20231026	183600	115537166	1695	1695	1695	1695	0
100	20231026	183500	115537166	1695	1695	1695	1695	0
101	20231026	183400	115537166	1695	1695	1695	1695	0
102	20231026	183300	115537166	1695	1695	1695	1695	0
103	20231026	183200	115537166	1695	1695	1695	1695	0
104	20231026	183100	115537166	1695	1695	1695	1695	0
105	20231026	183000	115537166	1695	1695	1695	1695	0
106	20231026	182900	115537166	1695	1695	1695	1695	0
107	20231026	182800	115537166	1695	1695	1695	1695	0
108	20231026	182700	115537166	1695	1695	1695	1695	0
109	20231026	182600	115537166	1695	1695	1695	1695	0
110	20231026	182500	115537166	1695	1695	1695	1695	0
111	20231026	182400	115537166	1695	1695	1695	1695	0
112	20231026	182300	115537166	1695	1695	1695	1695	0
113	20231026	182200	115537166	1695	1695	1695	1695	0
114	20231026	182100	115537166	1695	1695	1695	1695	0
115	20231026	182000	115537166	1695	1695	1695	1695	0
116	20231026	181900	115537166	1695	1695	1695	1695	0
117	20231026	181800	115537166	1695	1695	1695	1695	0
118	20231026	181700	115537166	1695	1695	1695	1695	0
119	20231026	181600	115537166	1695	1695	1695	1695	0
120	20231026	181500	115537166	1695	1695	1695	1695	0
121	20231026	181400	115537166	1695	1695	1695	1695	0
122	20231026	181300	115537166	1695	1695	1695	1695	1600
123	20231026	181200	115537166	1695	1695	1695	1695	0
124	20231026	181100	115537166	1695	1695	1695	1695	0
125	20231026	181000	115537166	1695	1695	1695	1695	0
126	20231026	180900	115537166	1695	1695	1695	1695	0
127	20231026	180800	115537166	1695	1695	1695	1695	0
128	20231026	180700	115537166	1695	1695	1695	1695	0
129	20231026	180600	115537166	1695	1695	1695	1695	0
130	20231026	180500	115537166	1695	1695	1695	1695	0
131	20231026	180400	115537166	1695	1695	1695	1695	0
132	20231026	180300	115537166	1695	1695	1695	1695	0
133	20231026	180200	115537166	1695	1695	1695	1695	0
134	20231026	180100	115537166	1695	1695	1695	1695	0
135	20231026	180000	115537166	1695	1695	1695	1695	0
136	20231026	175900	115537166	1695	1695	1695	1695	0
137	20231026	175800	115537166	1695	1695	1695	1695	0
138	20231026	175700	115537166	1695	1695	1695	1695	0
139	20231026	175600	115537166	1695	1695	1695	1695	0
140	20231026	175500	115537166	1695	1695	1695	1695	0
141	20231026	175400	115537166	1695	1695	1695	1695	0
142	20231026	175300	115537166	1695	1695	1695	1695	0
143	20231026	175200	115537166	1695	1695	1695	1695	0
144	20231026	175100	115537166	1695	1695	1695	1695	0
145	20231026	175000	115537166	1695	1695	1695	1695	0
146	20231026	174900	115537166	1695	1695	1695	1695	0
147	20231026	174800	115537166	1695	1695	1695	1695	0
148	20231026	174700	115537166	1695	1695	1695	1695	0
149	20231026	174600	115537166	1695	1695	1695	1695	0
150	20231026	174500	115537166	1695	1695	1695	1695	0
151	20231026	174400	115537166	1695	1695	1695	1695	0
152	20231026	174300	115537166	1695	1695	1695	1695	1600
153	20231026	174200	115537166	1695	1695	1695	1695	0
154	20231026	174100	115537166	1695	1695	1695	1695	0
155	20231026	174000	115537166	1695	1695	1695	1695	0
156	20231026	173900	115537166	1695	1695	1695	1695	0
157	20231026	173800	115537166	1695	1695	1695	1695	0
158	20231026	173700	115537166	1695	1695	1695	1695	0
159	20231026	173600	115537166	1695	1695	1695	1695	0
160	20231026	173500	115537166	1695	1695	1695	1695	0
161	20231026	173400	115537166	1695	1695	1695	1695	0
162	20231026	173300	115537166	1695	1695	1695	1695	0
163	20231026	173200	115537166	1695	1695	1695	1695	0
164	20231026	173100	115537166	1695	1695	1695	1695	0
165	20231026	173000	115537166	1695	1695	1695	1695	0
166	20231026	172900	115537166	1695	1695	1695	1695	0
167	20231026	172800	115537166	1695	1695	1695	1695	0
168	20231026	172700	115537166	1695	1695	1695	1695	0
169	20231026	172600	115537166	1695	1695	1695	1695	0
170	20231026	172500	115537166	1695	1695	1695	1695	0
171	20231026	172400	115537166	1695	1695	1695	1695	0
172	20231026	172300	115537166	1695	1695	1695	1695	0
173	20231026	172200	115537166	1695	1695	1695	1695	0
174	20231026	172100	115537166	1695	1695	1695	1695	0
175	20231026	172000	115537166	1695	1695	1695	1695	0
176	20231026	171900	115537166	1695	1695	1695	1695	0
177	20231026	171800	115537166	1695	1695	1695	1695	0
178	20231026	171700	115537166	1695	1695	1695	1695	0
179	20231026	171600	115537166	1695	1695	1695	1695	0
180	20231026	171500	115537166	1695	1695	1695	1695	0
181	20231026	171400	115537166	1695	1695	1695	1695	0
182	20231026	171300	115537166	1695	1695	1695	1695	1600
183	20231026	171200	115537166	1695	1695	1695	1695	0
184	20231026	171100	115537166	1695	1695	1695	1695	0
185	20231026	171000	115537166	1695	1695	1695	1695	0
186	20231026	170900	115537166	1695	1695	1695	1695	0
187	20231026	170800	115537166	1695	1695	1695	1695	0
188	20231026	170700	115537166	1695	1695	1695	1695	0
189	20231026	170600	115537166	1695	1695	1695	1695	0
190	20231026	170500	115537166	1695	1695	1695	1695	0
191	20231026	170400	115537166	1695	1695	1695	1695	0
192	20231026	170300	115537166	1695	1695	1695	1695	0
193	20231026	170200	115537166	1695	1695	1695	1695	0
194	20231026	170100	115537166	1695	1695	1695	1695	0
195	20231026	170000	115537166	1695	1695	1695	1695	0
196	20231026	165900	115537166	1695	1695	1695	1695	0
197	20231026	165800	115537166	1695	1695	1695	1695	0
198	20231026	165700	115537166	1695	1695	1695	1695	0
199	20231026	165600	115537166	1695	1695	1695	1695	0
200	20231026	165500	115537166	1695	1695	1695	1695	0
201	20231026	165400	115537166	1695	1695	1695	1695	0
202	20231026	165300	115537166	1695	1695	1695	1695	0
203	20231026	165200	115537166	1695	1695	1695	1695	0
204	20231026	165100	115537166	1695	1695	1695	1695	0
205	20231026	165000	115537166	1695	1695	1695	1695	0
206	20231026	164900	115537166	1695	1695	1695	1695	0
207	20231026	164800	115537166	1695	1695	1695	1695	0
208	20231026	164700	115537166	1695	1695	1695	1695	0
209	20231026	164600	115537166	1695	1695	1695	1695	0
210	20231026	164500	115537166	1695	1695	1695	1695	0
211	20231026	164400	115537166	1695	1695	1695	1695	0
212	20231026	164300	115537166	1695	1695	1695	1695	1600
213	20231026	164200	115537166	1695	1695	1695	1695	0
214	20231026	164100	115537166	1695	1695	1695	1695	0
215	20231026	164000	115537166	1695	1695	1695	1695	0
216	20231026	163900	115537166	1695	1695	1695	1695	0
217	20231026	163800	115537166	1695	1695	1695	1695	0
218	20231026	163700	115537166	1695	1695	1695	1695	0
219	20231026	163600	115537166	1695	1695	1695	1695	0
220	20231026	163500	115537166	1695	1695	1695	1695	0
221	20231026	163400	115537166	1695	1695	1695	1695	0
222	20231026	163300	115537166	1695	1695	1695	1695	0
223	20231026	163200	115537166	1695	1695	1695	1695	0
224	20231026	163100	115537166	1695	1695	1695	1695	0
225	20231026	163000	115537166	1695	1695	1695	1695	0
226	20231026	162900	115537166	1695	1695	1695	1695	0
227	20231026	162800	115537166	1695	1695	1695	1695	0
228	20231026	162700	115537166	1695	1695	1695	1695	0
229	20231026	162600	115537166	1695	1695	1695	1695	0
230	20231026	162500	115537166	1695	1695	1695	1695	0
231	20231026	162400	115537166	1695	1695	1695	1695	0
232	20231026	162300	115537166	1695	1695	1695	1695	0
233	20231026	162200	115537166	1695	1695	1695	1695	0
234	20231026	162100	115537166	1695	1695	1695	1695	0
235	20231026	162000	115537166	1695	1695	1695	1695	0
236	20231026	161900	115537166	1695	1695	1695	1695	0
237	20231026	161800	115537166	1695	1695	1695	1695	0
238	20231026	161700	115537166	1695	1695	1695	1695	0
239	20231026	161600	115537166	1695	1695	1695	1695	0
240	20231026	161500	115537166	1695	1695	1695	1695	0
241	20231026	161400	115537166	1695	1695	1695	1695	0
242	20231026	161300	115537166	1695	1695	1695	1695	1600
243	20231026	161200	115537166	1695	1695	1695	1695	0
244	20231026	161100	115537166	1695	1695	1695	1695	0
245	20231026	161000	115537166	1695	1695	1695	1695	0
246	20231026	160900	115537166	1695	1695	1695	1695	0
247	20231026	160800	115537166	1695	1695	1695	1695	0
248	20231026	160700	115537166	1695	1695	1695	1695	0
249	20231026	160600	115537166	1695	1695	1695	1695	0
250	20231026	160500	115537166	1695	1695	1695	1695	0
251	20231026	160400	115537166	1695	1695	1695	1695	0
252	20231026	160300	115537166	1695	1695	1695	1695	0
253	20231026	160200	115537166	1695	1695	1695	1695	0
254	20231026	160100	115537166	1695	1695	1695	1695	0
255	20231026	160000	115537166	1695	1695	1695	1695	0
256	20231026	155900	115537166	1695	1695	1695	1695	0
257	20231026	155800	115537166	1695	1695	1695	1695	0
258	20231026	155700	115537166	1695	1695	1695	1695	0
259	20231026	155600	115537166	1695	1695	1695	1695	0
260	20231026	155500	115537166	1695	1695	1695	1695	0
261	20231026	155400	115537166	1695	1695	1695	1695	0
262	20231026	155300	115537166	1695	1695	1695	1695	0
263	20231026	155200	115537166	1695	1695	1695	1695	0
264	20231026	155100	115537166	1695	1695	1695	1695	0
265	20231026	155000	115537166	1695	1695	1695	1695	0
266	20231026	154900	115537166	1695	1695	1695	1695	0
267	20231026	154800	115537166	1695	1695	1695	1695	0
268	20231026	154700	115537166	1695	1695	1695	1695	0
269	20231026	154600	115537166	1695	1695	1695	1695	0
270	20231026	154500	115537166	1695	1695	1695	1695	0
271	20231026	154400	115537166	1695	1695	1695	1695	0
272	20231026	154300	115537166	1695	1695	1695	1695	1600
273	20231026	154200	115537166	1695	1695	1695	1695	0
274	20231026	154100	115537166	1695	1695	1695	1695	0
275	20231026	154000	115537166	1695	1695	1695	1695	0
276	20231026	153900	115537166	1695	1695	1695	1695	0
277	20231026	153800	115537166	1695	1695	1695	1695	0
278	20231026	153700	115537166	1695	1695	1695	1695	0
279	20231026	153600	115537166	1695	1695	1695	1695	0
280	20231026	153500	115537166	1695	1695	1695	1695	0
281	20231026	153400	115537166	1695	1695	1695	1695	0
282	20231026	153300	115537166	1695	1695	1695	1695	0
283	20231026	153200	115537166	1695	1695	1695	1695	0
284	20231026	153100	115537166	1695	1695	1695	1695	0
285	20231026	153000	115537166	1695	1695	1695	1695	1600
286	20231026	152900	112825166	1656	1656	1656	1656	0
287	20231026	152800	112825166	1656	1656	1656	1656	0
288	20231026	152700	112825166	1656	1656	1656	1656	0
289	20231026	152600	112825166	1656	1656	1656	1656	0
290	20231026	152500	112825166	1656	1656	1656	1656	0
291	20231026	152400	112825166	1656	1656	1656	1656	0
292	20231026	152300	112825166	1656	1656	1656	1656	0
293	20231026	152200	112825166	1656	1656	1656	1656	0
294	20231026	152100	112825166	1656	1656	1656	1656	0
295	20231026	152000	112825166	1656	1656	1656	1656	0
296	20231026	151900	112825166	1656	1662	1662	1656	107
297	20231026	151800	112647364	1663	1663	1663	1663	0
298	20231026	151700	112647364	1663	1663	1663	1663	0
299	20231026	151600	112647364	1663	1663	1663	1663	0
300	20231026	151500	112647364	1663	1662	1663	1662	43
301	20231026	151400	112575858	1662	1662	1662	1662	0
302	20231026	151300	112575858	1662	1662	1662	1662	0
303	20231026	151200	112575858	1662	1662	1662	1662	0
304	20231026	151100	112575858	1662	1662	1662	1662	0
305	20231026	151000	112575858	1662	1662	1662	1662	0
306	20231026	150900	112575858	1662	1662	1662	1662	0
307	20231026	150800	112575858	1662	1662	1662	1662	1
308	20231026	150700	112574196	1663	1663	1663	1663	0
309	20231026	150600	112574196	1663	1663	1663	1663	0
310	20231026	150500	112574196	1663	1663	1663	1663	1
311	20231026	150400	112572533	1663	1663	1663	1663	10
312	20231026	150300	112555903	1663	1663	1663	1663	0
313	20231026	150200	112555903	1663	1663	1663	1663	34
314	20231026	150100	112499361	1663	1668	1668	1663	568
315	20231026	150000	111552876	1669	1669	1669	1669	10
316	20231026	145900	111536186	1670	1670	1670	1670	0
317	20231026	145800	111536186	1670	1670	1670	1670	0
318	20231026	145700	111536186	1670	1670	1670	1670	0
319	20231026	145600	111536186	1670	1670	1670	1670	8
320	20231026	145500	111522826	1670	1670	1670	1670	2
321	20231026	145400	111519486	1669	1669	1669	1669	0
322	20231026	145300	111519486	1669	1669	1669	1669	0
323	20231026	145200	111519486	1669	1669	1669	1669	0
324	20231026	145100	111519486	1669	1669	1669	1669	13
325	20231026	145000	111497789	1676	1673	1676	1673	565
326	20231026	144900	110551051	1669	1669	1669	1669	0
327	20231026	144800	110551051	1669	1669	1669	1669	0
328	20231026	144700	110551051	1669	1669	1669	1669	0
329	20231026	144600	110551051	1669	1669	1669	1669	0
330	20231026	144500	110551051	1669	1669	1669	1669	1
331	20231026	144400	110549382	1675	1675	1675	1675	0
332	20231026	144300	110549382	1675	1675	1675	1675	1
333	20231026	144200	110547707	1679	1679	1679	1679	0
334	20231026	144100	110547707	1679	1679	1679	1679	0
335	20231026	144000	110547707	1679	1679	1679	1679	0
336	20231026	143900	110547707	1679	1679	1679	1679	0
337	20231026	143800	110547707	1679	1679	1679	1679	0
338	20231026	143700	110547707	1679	1679	1679	1679	0
339	20231026	143600	110547707	1679	1679	1679	1679	0
340	20231026	143500	110547707	1679	1679	1679	1679	0
341	20231026	143400	110547707	1679	1666	1679	1666	82
342	20231026	143300	110410369	1666	1666	1666	1666	1
343	20231026	143200	110408703	1663	1663	1663	1663	119
344	20231026	143100	110210806	1663	1658	1663	1657	321
345	20231026	143000	109677067	1661	1661	1661	1661	20
346	20231026	142900	109643847	1656	1656	1656	1656	2
347	20231026	142800	109640535	1663	1663	1663	1663	0
348	20231026	142700	109640535	1663	1663	1663	1663	3
349	20231026	142600	109635546	1664	1664	1664	1664	0
350	20231026	142500	109635546	1664	1664	1664	1664	734
351	20231026	142400	108414170	1664	1664	1664	1664	0
352	20231026	142300	108414170	1664	1678	1678	1664	300
353	20231026	142200	107913570	1664	1664	1664	1664	0
354	20231026	142100	107913570	1664	1664	1664	1664	0
355	20231026	142000	107913570	1664	1664	1664	1664	0
356	20231026	141900	107913570	1664	1664	1664	1664	0
357	20231026	141800	107913570	1664	1664	1664	1664	100
358	20231026	141700	107747170	1664	1659	1665	1659	1518
359	20231026	141600	105221294	1659	1659	1659	1659	3
360	20231026	141500	105216317	1659	1659	1659	1659	0
361	20231026	141400	105216317	1659	1659	1659	1659	0
362	20231026	141300	105216317	1659	1659	1659	1659	1
363	20231026	141200	105214658	1659	1659	1659	1659	1
364	20231026	141100	105212999	1655	1655	1655	1655	0
365	20231026	141000	105212999	1655	1655	1655	1655	9
366	20231026	140900	105198104	1660	1659	1660	1659	900
367	20231026	140800	103704128	1651	1651	1651	1651	0
368	20231026	140700	103704128	1651	1651	1651	1651	0
369	20231026	140600	103704128	1651	1651	1651	1651	0
370	20231026	140500	103704128	1651	1651	1651	1651	0
371	20231026	140400	103704128	1651	1651	1651	1651	0
372	20231026	140300	103704128	1651	1651	1651	1651	0
373	20231026	140200	103704128	1651	1651	1651	1651	0
374	20231026	140100	103704128	1651	1651	1651	1651	0
375	20231026	140000	103704128	1651	1651	1651	1651	0
376	20231026	135900	103704128	1651	1651	1651	1651	7
377	20231026	135800	103692571	1651	1651	1651	1651	0
378	20231026	135700	103692571	1651	1651	1651	1651	0
379	20231026	135600	103692571	1651	1648	1651	1648	50
380	20231026	135500	103610114	1648	1648	1648	1648	4
381	20231026	135400	103603522	1646	1646	1646	1646	0
382	20231026	135300	103603522	1646	1646	1646	1646	18
383	20231026	135200	103573894	1647	1647	1647	1647	0
384	20231026	135100	103573894	1647	1657	1657	1645	510
385	20231026	135000	102734620	1659	1659	1659	1659	2
386	20231026	134900	102731302	1659	1659	1659	1659	0
387	20231026	134800	102731302	1659	1659	1659	1659	0
388	20231026	134700	102731302	1659	1659	1659	1659	0
389	20231026	134600	102731302	1659	1659	1659	1659	1
390	20231026	134500	102729643	1657	1657	1657	1657	0
391	20231026	134400	102729643	1657	1657	1657	1657	0
392	20231026	134300	102729643	1657	1658	1658	1657	7
393	20231026	134200	102718039	1658	1660	1660	1658	15
394	20231026	134100	102693150	1660	1660	1660	1660	11
395	20231026	134000	102674890	1646	1646	1646	1646	0
396	20231026	133900	102674890	1646	1646	1646	1646	0
397	20231026	133800	102674890	1646	1657	1657	1646	20
398	20231026	133700	102641959	1662	1662	1662	1662	0
399	20231026	133600	102641959	1662	1662	1662	1662	0
400	20231026	133500	102641959	1662	1662	1662	1662	1
401	20231026	133400	102640297	1663	1663	1663	1663	0
402	20231026	133300	102640297	1663	1663	1663	1663	1
403	20231026	133200	102638634	1646	1646	1646	1646	0
404	20231026	133100	102638634	1646	1646	1646	1646	0
405	20231026	133000	102638634	1646	1646	1646	1646	0
406	20231026	132900	102638634	1646	1646	1646	1646	3
407	20231026	132800	102633696	1646	1646	1646	1646	0
408	20231026	132700	102633696	1646	1647	1647	1646	50
409	20231026	132600	102551369	1664	1664	1664	1664	0
410	20231026	132500	102551369	1664	1660	1664	1660	343
411	20231026	132400	101981122	1662	1662	1662	1662	0
412	20231026	132300	101981122	1662	1662	1662	1662	6
413	20231026	132200	101971150	1663	1663	1663	1663	0
414	20231026	132100	101971150	1663	1663	1663	1663	0
415	20231026	132000	101971150	1663	1663	1663	1663	0
416	20231026	131900	101971150	1663	1663	1663	1663	0
417	20231026	131800	101971150	1663	1661	1663	1661	2
418	20231026	131700	101967826	1646	1646	1646	1646	15
419	20231026	131600	101943136	1645	1645	1645	1645	0
420	20231026	131500	101943136	1645	1645	1645	1645	0
421	20231026	131400	101943136	1645	1645	1645	1645	0
422	20231026	131300	101943136	1645	1655	1655	1645	118
423	20231026	131200	101748026	1646	1646	1646	1646	28
424	20231026	131100	101701938	1655	1655	1655	1655	0
425	20231026	131000	101701938	1655	1655	1655	1655	0
426	20231026	130900	101701938	1655	1655	1655	1655	0
427	20231026	130800	101701938	1655	1655	1655	1655	0
428	20231026	130700	101701938	1655	1655	1655	1655	0
429	20231026	130600	101701938	1655	1655	1655	1655	0
430	20231026	130500	101701938	1655	1655	1655	1655	0
431	20231026	130400	101701938	1655	1656	1656	1655	1030
432	20231026	130300	99996568	1662	1659	1693	1659	3460
433	20231026	130200	94160799	1659	1659	1659	1659	0
434	20231026	130100	94160799	1659	1659	1659	1659	0
435	20231026	130000	94160799	1659	1659	1659	1659	0
436	20231026	125900	94160799	1659	1659	1659	1659	1000
437	20231026	125800	92501799	1658	1657	1658	1657	1000
438	20231026	125700	90843801	1658	1658	1658	1658	0
439	20231026	125600	90843801	1658	1642	1658	1642	72
440	20231026	125500	90725465	1642	1642	1642	1642	0
441	20231026	125400	90725465	1642	1641	1644	1641	226
442	20231026	125300	90354223	1640	1640	1640	1640	0
443	20231026	125200	90354223	1640	1640	1640	1640	159
444	20231026	125100	90093463	1640	1640	1640	1640	0
445	20231026	125000	90093463	1640	1640	1640	1640	1
446	20231026	124900	90091823	1640	1640	1640	1640	56
447	20231026	124800	89999983	1640	1640	1640	1640	0
448	20231026	124700	89999983	1640	1640	1640	1640	399
449	20231026	124600	89345623	1630	1639	1639	1630	3000
450	20231026	124500	84452545	1639	1639	1639	1639	0
451	20231026	124400	84452545	1639	1639	1639	1639	0
452	20231026	124300	84452545	1639	1639	1639	1639	0
453	20231026	124200	84452545	1639	1639	1639	1639	0
454	20231026	124100	84452545	1639	1640	1640	1639	2
455	20231026	124000	84449266	1640	1640	1640	1640	100
456	20231026	123900	84285266	1640	1643	1643	1640	2284
457	20231026	123800	80537916	1644	1644	1644	1644	406
458	20231026	123700	79870452	1644	1644	1644	1643	3421
459	20231026	123600	74247328	1645	1659	1659	1645	1032
460	20231026	123500	72549193	1659	1655	1659	1655	203
461	20231026	123400	72213220	1655	1655	1655	1655	5
462	20231026	123300	72204945	1645	1645	1645	1645	0
463	20231026	123200	72204945	1645	1645	1645	1645	225
464	20231026	123100	71834820	1645	1645	1645	1645	801
465	20231026	123000	70517175	1645	1650	1650	1645	2000
466	20231026	122900	67225741	1650	1650	1650	1650	0
467	20231026	122800	67225741	1650	1650	1650	1650	0
468	20231026	122700	67225741	1650	1655	1655	1650	3010
469	20231026	122600	62254478	1654	1659	1659	1654	1585
470	20231026	122500	59631184	1656	1658	1658	1656	1163
471	20231026	122400	57704454	1659	1659	1659	1659	371
472	20231026	122300	57088965	1660	1661	1661	1660	604
473	20231026	122200	56085732	1662	1662	1662	1662	523
474	20231026	122100	55216506	1662	1662	1662	1662	101
475	20231026	122000	55048644	1664	1665	1665	1663	813
476	20231026	121900	53696193	1674	1674	1674	1674	0
477	20231026	121800	53696193	1674	1674	1674	1674	0
478	20231026	121700	53696193	1674	1674	1674	1674	0
479	20231026	121600	53696193	1674	1674	1674	1674	0
480	20231026	121500	53696193	1674	1674	1674	1674	0
481	20231026	121400	53696193	1674	1674	1674	1674	0
482	20231026	121300	53696193	1674	1674	1674	1674	0
483	20231026	121200	53696193	1674	1674	1674	1674	0
484	20231026	121100	53696193	1674	1674	1674	1674	0
485	20231026	121000	53696193	1674	1674	1674	1674	5
486	20231026	120900	53687823	1675	1675	1675	1675	1
487	20231026	120800	53686148	1664	1664	1664	1664	0
488	20231026	120700	53686148	1664	1664	1664	1664	0
489	20231026	120600	53686148	1664	1664	1664	1664	0
490	20231026	120500	53686148	1664	1664	1664	1664	0
491	20231026	120400	53686148	1664	1664	1664	1664	0
492	20231026	120300	53686148	1664	1664	1664	1664	3
493	20231026	120200	53681156	1663	1663	1663	1663	0
494	20231026	120100	53681156	1663	1663	1663	1663	0
495	20231026	120000	53681156	1663	1663	1663	1663	0
496	20231026	115900	53681156	1663	1663	1663	1663	0
497	20231026	115800	53681156	1663	1663	1663	1663	0
498	20231026	115700	53681156	1663	1663	1663	1663	0
499	20231026	115600	53681156	1663	1663	1663	1663	0
500	20231026	115500	53681156	1663	1663	1663	1663	0
501	20231026	115400	53681156	1663	1663	1663	1663	0
502	20231026	115300	53681156	1663	1663	1663	1663	0
503	20231026	115200	53681156	1663	1663	1663	1663	0
504	20231026	115100	53681156	1663	1663	1663	1663	0
505	20231026	115000	53681156	1663	1663	1663	1663	0
506	20231026	114900	53681156	1663	1663	1663	1663	0
507	20231026	114800	53681156	1663	1663	1663	1663	0
508	20231026	114700	53681156	1663	1663	1663	1663	0
509	20231026	114600	53681156	1663	1663	1663	1663	0
510	20231026	114500	53681156	1663	1663	1663	1663	954
511	20231026	114400	52094654	1663	1664	1664	1663	2484
512	20231026	114300	47961328	1666	1666	1666	1665	1362
513	20231026	114200	45692239	1667	1667	1667	1667	0
514	20231026	114100	45692239	1667	1669	1669	1667	100
515	20231026	114000	45525471	1669	1672	1672	1669	369
516	20231026	113900	44909021	1672	1672	1672	1672	0
517	20231026	113800	44909021	1672	1672	1672	1672	0
518	20231026	113700	44909021	1672	1672	1672	1672	0
519	20231026	113600	44909021	1672	1672	1672	1672	0
520	20231026	113500	44909021	1672	1672	1672	1672	0
521	20231026	113400	44909021	1672	1672	1672	1672	0
522	20231026	113300	44909021	1672	1672	1672	1672	19
523	20231026	113200	44877253	1673	1674	1674	1673	269
524	20231026	113100	44427047	1674	1674	1674	1674	0
525	20231026	113000	44427047	1674	1674	1674	1674	1
526	20231026	112900	44425373	1669	1669	1669	1669	0
527	20231026	112800	44425373	1669	1669	1669	1669	0
528	20231026	112700	44425373	1669	1669	1669	1669	0
529	20231026	112600	44425373	1669	1669	1669	1669	0
530	20231026	112500	44425373	1669	1669	1669	1669	0
531	20231026	112400	44425373	1669	1670	1670	1669	1240
532	20231026	112300	42355173	1670	1670	1670	1670	0
533	20231026	112200	42355173	1670	1670	1670	1670	0
534	20231026	112100	42355173	1670	1670	1670	1670	0
535	20231026	112000	42355173	1670	1670	1670	1670	20
536	20231026	111900	42321773	1670	1670	1670	1670	0
537	20231026	111800	42321773	1670	1670	1670	1670	0
538	20231026	111700	42321773	1670	1673	1673	1670	121
539	20231026	111600	42119424	1674	1674	1674	1674	0
540	20231026	111500	42119424	1674	1674	1674	1674	0
541	20231026	111400	42119424	1674	1675	1689	1674	518
542	20231026	111300	41252100	1675	1675	1675	1675	0
543	20231026	111200	41252100	1675	1676	1676	1675	60
544	20231026	111100	41151569	1677	1677	1677	1677	0
545	20231026	111000	41151569	1677	1677	1677	1677	0
546	20231026	110900	41151569	1677	1677	1677	1677	0
547	20231026	110800	41151569	1677	1677	1677	1677	0
548	20231026	110700	41151569	1677	1677	1677	1677	0
549	20231026	110600	41151569	1677	1677	1677	1677	0
550	20231026	110500	41151569	1677	1677	1677	1677	3
551	20231026	110400	41146538	1692	1692	1692	1692	1
552	20231026	110300	41144846	1676	1679	1679	1676	74
553	20231026	110200	41020803	1679	1679	1679	1679	0
554	20231026	110100	41020803	1679	1679	1679	1679	1
555	20231026	110000	41019124	1682	1682	1682	1682	0
556	20231026	105900	41019124	1682	1682	1682	1682	0
557	20231026	105800	41019124	1682	1682	1682	1682	0
558	20231026	105700	41019124	1682	1682	1682	1682	0
559	20231026	105600	41019124	1682	1682	1682	1682	0
560	20231026	105500	41019124	1682	1682	1682	1682	0
561	20231026	105400	41019124	1682	1682	1682	1682	0
562	20231026	105300	41019124	1682	1682	1682	1682	196
563	20231026	105200	40689452	1683	1691	1691	1683	782
564	20231026	105100	39369976	1693	1693	1693	1693	0
565	20231026	105000	39369976	1693	1693	1693	1693	6
566	20231026	104900	39359818	1693	1693	1693	1693	0
567	20231026	104800	39359818	1693	1693	1693	1693	5
568	20231026	104700	39351353	1693	1693	1693	1693	0
569	20231026	104600	39351353	1693	1693	1693	1693	0
570	20231026	104500	39351353	1693	1693	1693	1693	0
571	20231026	104400	39351353	1693	1693	1693	1693	20
572	20231026	104300	39317493	1693	1693	1693	1693	0
573	20231026	104200	39317493	1693	1689	1693	1689	3
574	20231026	104100	39312420	1687	1687	1687	1687	0
575	20231026	104000	39312420	1687	1687	1687	1687	0
576	20231026	103900	39312420	1687	1687	1687	1687	0
577	20231026	103800	39312420	1687	1687	1687	1687	500
578	20231026	103700	38468920	1688	1688	1688	1688	108
579	20231026	103600	38286616	1687	1687	1687	1687	0
580	20231026	103500	38286616	1687	1687	1687	1687	108
581	20231026	103400	38104420	1687	1687	1687	1687	0
582	20231026	103300	38104420	1687	1687	1687	1687	10
583	20231026	103200	38087550	1687	1687	1687	1687	0
584	20231026	103100	38087550	1687	1687	1687	1687	0
585	20231026	103000	38087550	1687	1687	1687	1687	11
586	20231026	102900	38068993	1687	1687	1687	1687	0
587	20231026	102800	38068993	1687	1688	1688	1687	61
588	20231026	102700	37966026	1688	1688	1688	1688	0
589	20231026	102600	37966026	1688	1688	1688	1688	0
590	20231026	102500	37966026	1688	1688	1688	1688	4
591	20231026	102400	37959274	1688	1688	1688	1688	2
592	20231026	102300	37955898	1688	1688	1688	1688	0
593	20231026	102200	37955898	1688	1688	1688	1688	0
594	20231026	102100	37955898	1688	1684	1688	1684	35
595	20231026	102000	37896823	1682	1682	1682	1682	0
596	20231026	101900	37896823	1682	1682	1682	1682	1
597	20231026	101800	37895141	1682	1682	1682	1682	37
598	20231026	101700	37832907	1682	1682	1682	1682	1000
599	20231026	101600	36150907	1680	1680	1680	1680	19
600	20231026	101500	36118987	1680	1680	1680	1680	3
601	20231026	101400	36113947	1681	1684	1684	1681	5
602	20231026	101300	36105535	1685	1681	1685	1681	15
603	20231026	101200	36080283	1675	1674	1678	1674	22
604	20231026	101100	36043398	1674	1678	1678	1674	40
605	20231026	101000	35976318	1678	1678	1678	1678	0
606	20231026	100900	35976318	1678	1678	1678	1678	0
607	20231026	100800	35976318	1678	1678	1678	1678	5
608	20231026	100700	35967928	1673	1673	1673	1673	1
609	20231026	100600	35966255	1673	1673	1673	1673	7
610	20231026	100500	35954544	1673	1673	1673	1673	16
611	20231026	100400	35927776	1673	1666	1673	1666	1742
612	20231026	100300	33025380	1666	1665	1666	1665	3000
613	20231026	100200	28027469	1661	1661	1661	1661	150
614	20231026	100100	27778319	1665	1662	1665	1662	1104
615	20231026	100000	25943399	1665	1666	1666	1662	1498
616	20231026	095900	23450047	1666	1666	1666	1666	170
617	20231026	095800	23166827	1673	1673	1673	1673	0
618	20231026	095700	23166827	1673	1673	1673	1673	0
619	20231026	095600	23166827	1673	1673	1673	1673	0
620	20231026	095500	23166827	1673	1673	1673	1673	546
621	20231026	095400	22253369	1673	1676	1676	1673	88
622	20231026	095300	22105890	1676	1676	1676	1676	0
623	20231026	095200	22105890	1676	1676	1676	1676	0
624	20231026	095100	22105890	1676	1676	1676	1676	9
625	20231026	095000	22090806	1676	1674	1676	1674	248
626	20231026	094900	21675411	1672	1672	1672	1672	1
627	20231026	094800	21673739	1673	1673	1673	1673	0
628	20231026	094700	21673739	1673	1675	1675	1672	23
629	20231026	094600	21635221	1675	1675	1675	1675	1
630	20231026	094500	21633546	1675	1675	1675	1675	0
631	20231026	094400	21633546	1675	1675	1675	1675	0
632	20231026	094300	21633546	1675	1675	1675	1675	0
633	20231026	094200	21633546	1675	1675	1675	1675	0
634	20231026	094100	21633546	1675	1675	1675	1675	0
635	20231026	094000	21633546	1675	1675	1675	1675	1
636	20231026	093900	21631871	1675	1675	1675	1675	4
637	20231026	093800	21625171	1675	1675	1675	1675	0
638	20231026	093700	21625171	1675	1675	1675	1675	0
639	20231026	093600	21625171	1675	1675	1675	1675	20
640	20231026	093500	21591671	1675	1675	1675	1675	17
641	20231026	093400	21563196	1675	1675	1675	1675	5
642	20231026	093300	21554821	1675	1676	1676	1675	14
643	20231026	093200	21531359	1676	1671	1676	1671	28
644	20231026	093100	21484561	1671	1671	1671	1671	47
645	20231026	093000	21406024	1662	1662	1662	1662	50
646	20231026	092900	21322924	1662	1687	1688	1662	80
647	20231026	092800	21188657	1688	1688	1688	1688	1
648	20231026	092700	21186969	1694	1694	1694	1694	0
649	20231026	092600	21186969	1694	1694	1694	1694	0
650	20231026	092500	21186969	1694	1694	1694	1694	0
651	20231026	092400	21186969	1694	1693	1694	1687	1040
652	20231026	092300	19426444	1693	1667	1693	1667	3000
653	20231026	092200	14366454	1669	1669	1669	1669	0
654	20231026	092100	14366454	1669	1669	1669	1669	1
655	20231026	092000	14364785	1654	1654	1654	1654	1600
656	20231026	091900	11718385	1657	1656	1657	1656	308
657	20231026	091800	11208320	1650	1672	1672	1650	2801
658	20231026	091700	6553507	1672	1672	1674	1671	152
659	20231026	091600	6299274	1676	1677	1677	1671	27
660	20231026	091500	6254124	1679	1679	1679	1679	0
661	20231026	091400	6254124	1679	1679	1679	1679	180
662	20231026	091300	5951904	1680	1680	1680	1680	0
663	20231026	091200	5951904	1680	1680	1680	1680	50
664	20231026	091100	5867904	1675	1681	1681	1675	842
665	20231026	091000	4454680	1693	1693	1693	1693	1
666	20231026	090900	4452987	1696	1696	1696	1696	0
667	20231026	090800	4452987	1696	1694	1696	1694	175
668	20231026	090700	4156267	1703	1703	1703	1703	0
669	20231026	090600	4156267	1703	1703	1703	1703	0
670	20231026	090500	4156267	1703	1703	1703	1703	100
671	20231026	090400	3985967	1711	1711	1711	1711	1
672	20231026	090300	3984256	1679	1681	1681	1679	1623
673	20231026	090200	1258923	1721	1721	1721	1721	0
674	20231026	090100	1258923	1721	1721	1721	1721	0
675	20231026	090000	1258923	1721	1670	1724	1670	750