KissMeData/299170/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203800	103511878	1823	1823	1823	1823	863
3	20231026	203700	103511878	1823	1823	1823	1823	0
4	20231026	203600	103511878	1823	1823	1823	1823	0
5	20231026	203500	103511878	1823	1823	1823	1823	0
6	20231026	203400	103511878	1823	1823	1823	1823	0
7	20231026	203300	103511878	1823	1823	1823	1823	0
8	20231026	203200	103511878	1823	1823	1823	1823	0
9	20231026	203100	103511878	1823	1823	1823	1823	0
10	20231026	203000	103511878	1823	1823	1823	1823	0
11	20231026	202900	103511878	1823	1823	1823	1823	0
12	20231026	202800	103511878	1823	1823	1823	1823	0
13	20231026	202700	103511878	1823	1823	1823	1823	0
14	20231026	202600	103511878	1823	1823	1823	1823	0
15	20231026	202500	103511878	1823	1823	1823	1823	0
16	20231026	202400	103511878	1823	1823	1823	1823	0
17	20231026	202300	103511878	1823	1823	1823	1823	0
18	20231026	202200	103511878	1823	1823	1823	1823	0
19	20231026	202100	103511878	1823	1823	1823	1823	0
20	20231026	202000	103511878	1823	1823	1823	1823	0
21	20231026	201900	103511878	1823	1823	1823	1823	0
22	20231026	201800	103511878	1823	1823	1823	1823	0
23	20231026	201700	103511878	1823	1823	1823	1823	0
24	20231026	201600	103511878	1823	1823	1823	1823	0
25	20231026	201500	103511878	1823	1823	1823	1823	0
26	20231026	201400	103511878	1823	1823	1823	1823	0
27	20231026	201300	103511878	1823	1823	1823	1823	0
28	20231026	201200	103511878	1823	1823	1823	1823	0
29	20231026	201100	103511878	1823	1823	1823	1823	0
30	20231026	201000	103511878	1823	1823	1823	1823	0
31	20231026	200900	103511878	1823	1823	1823	1823	0
32	20231026	200800	103511878	1823	1823	1823	1823	863
33	20231026	200700	103511878	1823	1823	1823	1823	0
34	20231026	200600	103511878	1823	1823	1823	1823	0
35	20231026	200500	103511878	1823	1823	1823	1823	0
36	20231026	200400	103511878	1823	1823	1823	1823	0
37	20231026	200300	103511878	1823	1823	1823	1823	0
38	20231026	200200	103511878	1823	1823	1823	1823	0
39	20231026	200100	103511878	1823	1823	1823	1823	0
40	20231026	200000	103511878	1823	1823	1823	1823	0
41	20231026	195900	103511878	1823	1823	1823	1823	0
42	20231026	195800	103511878	1823	1823	1823	1823	0
43	20231026	195700	103511878	1823	1823	1823	1823	0
44	20231026	195600	103511878	1823	1823	1823	1823	0
45	20231026	195500	103511878	1823	1823	1823	1823	0
46	20231026	195400	103511878	1823	1823	1823	1823	0
47	20231026	195300	103511878	1823	1823	1823	1823	0
48	20231026	195200	103511878	1823	1823	1823	1823	0
49	20231026	195100	103511878	1823	1823	1823	1823	0
50	20231026	195000	103511878	1823	1823	1823	1823	0
51	20231026	194900	103511878	1823	1823	1823	1823	0
52	20231026	194800	103511878	1823	1823	1823	1823	0
53	20231026	194700	103511878	1823	1823	1823	1823	0
54	20231026	194600	103511878	1823	1823	1823	1823	0
55	20231026	194500	103511878	1823	1823	1823	1823	0
56	20231026	194400	103511878	1823	1823	1823	1823	0
57	20231026	194300	103511878	1823	1823	1823	1823	0
58	20231026	194200	103511878	1823	1823	1823	1823	0
59	20231026	194100	103511878	1823	1823	1823	1823	0
60	20231026	194000	103511878	1823	1823	1823	1823	0
61	20231026	193900	103511878	1823	1823	1823	1823	0
62	20231026	193800	103511878	1823	1823	1823	1823	863
63	20231026	193700	103511878	1823	1823	1823	1823	0
64	20231026	193600	103511878	1823	1823	1823	1823	0
65	20231026	193500	103511878	1823	1823	1823	1823	0
66	20231026	193400	103511878	1823	1823	1823	1823	0
67	20231026	193300	103511878	1823	1823	1823	1823	0
68	20231026	193200	103511878	1823	1823	1823	1823	0
69	20231026	193100	103511878	1823	1823	1823	1823	0
70	20231026	193000	103511878	1823	1823	1823	1823	0
71	20231026	192900	103511878	1823	1823	1823	1823	0
72	20231026	192800	103511878	1823	1823	1823	1823	0
73	20231026	192700	103511878	1823	1823	1823	1823	0
74	20231026	192600	103511878	1823	1823	1823	1823	0
75	20231026	192500	103511878	1823	1823	1823	1823	0
76	20231026	192400	103511878	1823	1823	1823	1823	0
77	20231026	192300	103511878	1823	1823	1823	1823	0
78	20231026	192200	103511878	1823	1823	1823	1823	0
79	20231026	192100	103511878	1823	1823	1823	1823	0
80	20231026	192000	103511878	1823	1823	1823	1823	0
81	20231026	191900	103511878	1823	1823	1823	1823	0
82	20231026	191800	103511878	1823	1823	1823	1823	0
83	20231026	191700	103511878	1823	1823	1823	1823	0
84	20231026	191600	103511878	1823	1823	1823	1823	0
85	20231026	191500	103511878	1823	1823	1823	1823	0
86	20231026	191400	103511878	1823	1823	1823	1823	0
87	20231026	191300	103511878	1823	1823	1823	1823	0
88	20231026	191200	103511878	1823	1823	1823	1823	0
89	20231026	191100	103511878	1823	1823	1823	1823	0
90	20231026	191000	103511878	1823	1823	1823	1823	0
91	20231026	190900	103511878	1823	1823	1823	1823	0
92	20231026	190800	103511878	1823	1823	1823	1823	863
93	20231026	190700	103511878	1823	1823	1823	1823	0
94	20231026	190600	103511878	1823	1823	1823	1823	0
95	20231026	190500	103511878	1823	1823	1823	1823	0
96	20231026	190400	103511878	1823	1823	1823	1823	0
97	20231026	190300	103511878	1823	1823	1823	1823	0
98	20231026	190200	103511878	1823	1823	1823	1823	0
99	20231026	190100	103511878	1823	1823	1823	1823	0
100	20231026	190000	103511878	1823	1823	1823	1823	0
101	20231026	185900	103511878	1823	1823	1823	1823	0
102	20231026	185800	103511878	1823	1823	1823	1823	0
103	20231026	185700	103511878	1823	1823	1823	1823	0
104	20231026	185600	103511878	1823	1823	1823	1823	0
105	20231026	185500	103511878	1823	1823	1823	1823	0
106	20231026	185400	103511878	1823	1823	1823	1823	0
107	20231026	185300	103511878	1823	1823	1823	1823	0
108	20231026	185200	103511878	1823	1823	1823	1823	0
109	20231026	185100	103511878	1823	1823	1823	1823	0
110	20231026	185000	103511878	1823	1823	1823	1823	0
111	20231026	184900	103511878	1823	1823	1823	1823	0
112	20231026	184800	103511878	1823	1823	1823	1823	0
113	20231026	184700	103511878	1823	1823	1823	1823	0
114	20231026	184600	103511878	1823	1823	1823	1823	0
115	20231026	184500	103511878	1823	1823	1823	1823	0
116	20231026	184400	103511878	1823	1823	1823	1823	0
117	20231026	184300	103511878	1823	1823	1823	1823	0
118	20231026	184200	103511878	1823	1823	1823	1823	0
119	20231026	184100	103511878	1823	1823	1823	1823	0
120	20231026	184000	103511878	1823	1823	1823	1823	0
121	20231026	183900	103511878	1823	1823	1823	1823	0
122	20231026	183800	103511878	1823	1823	1823	1823	863
123	20231026	183700	103511878	1823	1823	1823	1823	0
124	20231026	183600	103511878	1823	1823	1823	1823	0
125	20231026	183500	103511878	1823	1823	1823	1823	0
126	20231026	183400	103511878	1823	1823	1823	1823	0
127	20231026	183300	103511878	1823	1823	1823	1823	0
128	20231026	183200	103511878	1823	1823	1823	1823	0
129	20231026	183100	103511878	1823	1823	1823	1823	0
130	20231026	183000	103511878	1823	1823	1823	1823	0
131	20231026	182900	103511878	1823	1823	1823	1823	0
132	20231026	182800	103511878	1823	1823	1823	1823	0
133	20231026	182700	103511878	1823	1823	1823	1823	0
134	20231026	182600	103511878	1823	1823	1823	1823	0
135	20231026	182500	103511878	1823	1823	1823	1823	0
136	20231026	182400	103511878	1823	1823	1823	1823	0
137	20231026	182300	103511878	1823	1823	1823	1823	0
138	20231026	182200	103511878	1823	1823	1823	1823	0
139	20231026	182100	103511878	1823	1823	1823	1823	0
140	20231026	182000	103511878	1823	1823	1823	1823	0
141	20231026	181900	103511878	1823	1823	1823	1823	0
142	20231026	181800	103511878	1823	1823	1823	1823	0
143	20231026	181700	103511878	1823	1823	1823	1823	0
144	20231026	181600	103511878	1823	1823	1823	1823	0
145	20231026	181500	103511878	1823	1823	1823	1823	0
146	20231026	181400	103511878	1823	1823	1823	1823	0
147	20231026	181300	103511878	1823	1823	1823	1823	0
148	20231026	181200	103511878	1823	1823	1823	1823	0
149	20231026	181100	103511878	1823	1823	1823	1823	0
150	20231026	181000	103511878	1823	1823	1823	1823	0
151	20231026	180900	103511878	1823	1823	1823	1823	0
152	20231026	180800	103511878	1823	1823	1823	1823	863
153	20231026	180700	103511878	1823	1823	1823	1823	0
154	20231026	180600	103511878	1823	1823	1823	1823	0
155	20231026	180500	103511878	1823	1823	1823	1823	0
156	20231026	180400	103511878	1823	1823	1823	1823	0
157	20231026	180300	103511878	1823	1823	1823	1823	0
158	20231026	180200	103511878	1823	1823	1823	1823	0
159	20231026	180100	103511878	1823	1823	1823	1823	0
160	20231026	180000	103511878	1823	1823	1823	1823	0
161	20231026	175900	103511878	1823	1823	1823	1823	0
162	20231026	175800	103511878	1823	1823	1823	1823	0
163	20231026	175700	103511878	1823	1823	1823	1823	0
164	20231026	175600	103511878	1823	1823	1823	1823	0
165	20231026	175500	103511878	1823	1823	1823	1823	0
166	20231026	175400	103511878	1823	1823	1823	1823	0
167	20231026	175300	103511878	1823	1823	1823	1823	0
168	20231026	175200	103511878	1823	1823	1823	1823	0
169	20231026	175100	103511878	1823	1823	1823	1823	0
170	20231026	175000	103511878	1823	1823	1823	1823	0
171	20231026	174900	103511878	1823	1823	1823	1823	0
172	20231026	174800	103511878	1823	1823	1823	1823	0
173	20231026	174700	103511878	1823	1823	1823	1823	0
174	20231026	174600	103511878	1823	1823	1823	1823	0
175	20231026	174500	103511878	1823	1823	1823	1823	0
176	20231026	174400	103511878	1823	1823	1823	1823	0
177	20231026	174300	103511878	1823	1823	1823	1823	0
178	20231026	174200	103511878	1823	1823	1823	1823	0
179	20231026	174100	103511878	1823	1823	1823	1823	0
180	20231026	174000	103511878	1823	1823	1823	1823	0
181	20231026	173900	103511878	1823	1823	1823	1823	0
182	20231026	173800	103511878	1823	1823	1823	1823	863
183	20231026	173700	103511878	1823	1823	1823	1823	0
184	20231026	173600	103511878	1823	1823	1823	1823	0
185	20231026	173500	103511878	1823	1823	1823	1823	0
186	20231026	173400	103511878	1823	1823	1823	1823	0
187	20231026	173300	103511878	1823	1823	1823	1823	0
188	20231026	173200	103511878	1823	1823	1823	1823	0
189	20231026	173100	103511878	1823	1823	1823	1823	0
190	20231026	173000	103511878	1823	1823	1823	1823	0
191	20231026	172900	103511878	1823	1823	1823	1823	0
192	20231026	172800	103511878	1823	1823	1823	1823	0
193	20231026	172700	103511878	1823	1823	1823	1823	0
194	20231026	172600	103511878	1823	1823	1823	1823	0
195	20231026	172500	103511878	1823	1823	1823	1823	0
196	20231026	172400	103511878	1823	1823	1823	1823	0
197	20231026	172300	103511878	1823	1823	1823	1823	0
198	20231026	172200	103511878	1823	1823	1823	1823	0
199	20231026	172100	103511878	1823	1823	1823	1823	0
200	20231026	172000	103511878	1823	1823	1823	1823	0
201	20231026	171900	103511878	1823	1823	1823	1823	0
202	20231026	171800	103511878	1823	1823	1823	1823	0
203	20231026	171700	103511878	1823	1823	1823	1823	0
204	20231026	171600	103511878	1823	1823	1823	1823	0
205	20231026	171500	103511878	1823	1823	1823	1823	0
206	20231026	171400	103511878	1823	1823	1823	1823	0
207	20231026	171300	103511878	1823	1823	1823	1823	0
208	20231026	171200	103511878	1823	1823	1823	1823	0
209	20231026	171100	103511878	1823	1823	1823	1823	0
210	20231026	171000	103511878	1823	1823	1823	1823	0
211	20231026	170900	103511878	1823	1823	1823	1823	0
212	20231026	170800	103511878	1823	1823	1823	1823	863
213	20231026	170700	103511878	1823	1823	1823	1823	0
214	20231026	170600	103511878	1823	1823	1823	1823	0
215	20231026	170500	103511878	1823	1823	1823	1823	0
216	20231026	170400	103511878	1823	1823	1823	1823	0
217	20231026	170300	103511878	1823	1823	1823	1823	0
218	20231026	170200	103511878	1823	1823	1823	1823	0
219	20231026	170100	103511878	1823	1823	1823	1823	0
220	20231026	170000	103511878	1823	1823	1823	1823	0
221	20231026	165900	103511878	1823	1823	1823	1823	0
222	20231026	165800	103511878	1823	1823	1823	1823	0
223	20231026	165700	103511878	1823	1823	1823	1823	0
224	20231026	165600	103511878	1823	1823	1823	1823	0
225	20231026	165500	103511878	1823	1823	1823	1823	0
226	20231026	165400	103511878	1823	1823	1823	1823	0
227	20231026	165300	103511878	1823	1823	1823	1823	0
228	20231026	165200	103511878	1823	1823	1823	1823	0
229	20231026	165100	103511878	1823	1823	1823	1823	0
230	20231026	165000	103511878	1823	1823	1823	1823	0
231	20231026	164900	103511878	1823	1823	1823	1823	0
232	20231026	164800	103511878	1823	1823	1823	1823	0
233	20231026	164700	103511878	1823	1823	1823	1823	0
234	20231026	164600	103511878	1823	1823	1823	1823	0
235	20231026	164500	103511878	1823	1823	1823	1823	0
236	20231026	164400	103511878	1823	1823	1823	1823	0
237	20231026	164300	103511878	1823	1823	1823	1823	0
238	20231026	164200	103511878	1823	1823	1823	1823	0
239	20231026	164100	103511878	1823	1823	1823	1823	0
240	20231026	164000	103511878	1823	1823	1823	1823	0
241	20231026	163900	103511878	1823	1823	1823	1823	0
242	20231026	163800	103511878	1823	1823	1823	1823	863
243	20231026	163700	103511878	1823	1823	1823	1823	0
244	20231026	163600	103511878	1823	1823	1823	1823	0
245	20231026	163500	103511878	1823	1823	1823	1823	0
246	20231026	163400	103511878	1823	1823	1823	1823	0
247	20231026	163300	103511878	1823	1823	1823	1823	0
248	20231026	163200	103511878	1823	1823	1823	1823	0
249	20231026	163100	103511878	1823	1823	1823	1823	0
250	20231026	163000	103511878	1823	1823	1823	1823	0
251	20231026	162900	103511878	1823	1823	1823	1823	0
252	20231026	162800	103511878	1823	1823	1823	1823	0
253	20231026	162700	103511878	1823	1823	1823	1823	0
254	20231026	162600	103511878	1823	1823	1823	1823	0
255	20231026	162500	103511878	1823	1823	1823	1823	0
256	20231026	162400	103511878	1823	1823	1823	1823	0
257	20231026	162300	103511878	1823	1823	1823	1823	0
258	20231026	162200	103511878	1823	1823	1823	1823	0
259	20231026	162100	103511878	1823	1823	1823	1823	0
260	20231026	162000	103511878	1823	1823	1823	1823	0
261	20231026	161900	103511878	1823	1823	1823	1823	0
262	20231026	161800	103511878	1823	1823	1823	1823	0
263	20231026	161700	103511878	1823	1823	1823	1823	0
264	20231026	161600	103511878	1823	1823	1823	1823	0
265	20231026	161500	103511878	1823	1823	1823	1823	0
266	20231026	161400	103511878	1823	1823	1823	1823	0
267	20231026	161300	103511878	1823	1823	1823	1823	0
268	20231026	161200	103511878	1823	1823	1823	1823	0
269	20231026	161100	103511878	1823	1823	1823	1823	0
270	20231026	161000	103511878	1823	1823	1823	1823	0
271	20231026	160900	103511878	1823	1823	1823	1823	0
272	20231026	160800	103511878	1823	1823	1823	1823	863
273	20231026	160700	103511878	1823	1823	1823	1823	0
274	20231026	160600	103511878	1823	1823	1823	1823	0
275	20231026	160500	103511878	1823	1823	1823	1823	0
276	20231026	160400	103511878	1823	1823	1823	1823	0
277	20231026	160300	103511878	1823	1823	1823	1823	0
278	20231026	160200	103511878	1823	1823	1823	1823	0
279	20231026	160100	103511878	1823	1823	1823	1823	0
280	20231026	160000	103511878	1823	1823	1823	1823	0
281	20231026	155900	103511878	1823	1823	1823	1823	0
282	20231026	155800	103511878	1823	1823	1823	1823	0
283	20231026	155700	103511878	1823	1823	1823	1823	0
284	20231026	155600	103511878	1823	1823	1823	1823	0
285	20231026	155500	103511878	1823	1823	1823	1823	0
286	20231026	155400	103511878	1823	1823	1823	1823	0
287	20231026	155300	103511878	1823	1823	1823	1823	0
288	20231026	155200	103511878	1823	1823	1823	1823	0
289	20231026	155100	103511878	1823	1823	1823	1823	0
290	20231026	155000	103511878	1823	1823	1823	1823	0
291	20231026	154900	103511878	1823	1823	1823	1823	0
292	20231026	154800	103511878	1823	1823	1823	1823	0
293	20231026	154700	103511878	1823	1823	1823	1823	0
294	20231026	154600	103511878	1823	1823	1823	1823	0
295	20231026	154500	103511878	1823	1823	1823	1823	0
296	20231026	154400	103511878	1823	1823	1823	1823	0
297	20231026	154300	103511878	1823	1823	1823	1823	0
298	20231026	154200	103511878	1823	1823	1823	1823	0
299	20231026	154100	103511878	1823	1823	1823	1823	0
300	20231026	154000	103511878	1823	1823	1823	1823	0
301	20231026	153900	103511878	1823	1823	1823	1823	0
302	20231026	153800	103511878	1823	1823	1823	1823	863
303	20231026	153700	103511878	1823	1823	1823	1823	0
304	20231026	153600	103511878	1823	1823	1823	1823	0
305	20231026	153500	103511878	1823	1823	1823	1823	0
306	20231026	153400	103511878	1823	1823	1823	1823	0
307	20231026	153300	103511878	1823	1823	1823	1823	0
308	20231026	153200	103511878	1823	1823	1823	1823	0
309	20231026	153100	103511878	1823	1823	1823	1823	0
310	20231026	153000	103511878	1823	1823	1823	1823	863
311	20231026	152900	101938629	1829	1829	1829	1829	0
312	20231026	152800	101938629	1829	1829	1829	1829	0
313	20231026	152700	101938629	1829	1829	1829	1829	0
314	20231026	152600	101938629	1829	1829	1829	1829	0
315	20231026	152500	101938629	1829	1829	1829	1829	0
316	20231026	152400	101938629	1829	1829	1829	1829	0
317	20231026	152300	101938629	1829	1829	1829	1829	0
318	20231026	152200	101938629	1829	1829	1829	1829	0
319	20231026	152100	101938629	1829	1829	1829	1829	0
320	20231026	152000	101938629	1829	1829	1829	1829	0
321	20231026	151900	101938629	1829	1829	1829	1829	1372
322	20231026	151800	99429241	1829	1830	1830	1829	2
323	20231026	151700	99425582	1827	1827	1827	1827	87
324	20231026	151600	99266633	1827	1827	1827	1827	30
325	20231026	151500	99211823	1827	1827	1827	1827	0
326	20231026	151400	99211823	1827	1827	1827	1827	1
327	20231026	151300	99209996	1825	1825	1827	1825	10
328	20231026	151200	99191744	1826	1826	1826	1826	90
329	20231026	151100	99027404	1826	1826	1826	1826	2
330	20231026	151000	99023752	1826	1826	1826	1826	0
331	20231026	150900	99023752	1826	1826	1826	1826	2
332	20231026	150800	99020100	1827	1827	1827	1827	0
333	20231026	150700	99020100	1827	1827	1827	1827	0
334	20231026	150600	99020100	1827	1827	1827	1827	516
335	20231026	150500	98077368	1827	1827	1827	1827	0
336	20231026	150400	98077368	1827	1827	1827	1827	0
337	20231026	150300	98077368	1827	1827	1827	1827	0
338	20231026	150200	98077368	1827	1830	1830	1827	1218
339	20231026	150100	95852036	1835	1835	1835	1835	0
340	20231026	150000	95852036	1835	1835	1835	1835	0
341	20231026	145900	95852036	1835	1835	1835	1835	0
342	20231026	145800	95852036	1835	1835	1835	1835	0
343	20231026	145700	95852036	1835	1835	1835	1835	0
344	20231026	145600	95852036	1835	1835	1835	1835	0
345	20231026	145500	95852036	1835	1835	1835	1835	0
346	20231026	145400	95852036	1835	1835	1835	1835	0
347	20231026	145300	95852036	1835	1835	1835	1835	27
348	20231026	145200	95802491	1835	1835	1835	1835	0
349	20231026	145100	95802491	1835	1835	1835	1835	0
350	20231026	145000	95802491	1835	1835	1835	1835	0
351	20231026	144900	95802491	1835	1835	1835	1835	0
352	20231026	144800	95802491	1835	1835	1835	1835	0
353	20231026	144700	95802491	1835	1835	1835	1835	0
354	20231026	144600	95802491	1835	1835	1835	1835	0
355	20231026	144500	95802491	1835	1835	1835	1835	0
356	20231026	144400	95802491	1835	1834	1835	1831	49
357	20231026	144300	95712752	1835	1835	1835	1835	0
358	20231026	144200	95712752	1835	1835	1835	1835	0
359	20231026	144100	95712752	1835	1835	1835	1835	0
360	20231026	144000	95712752	1835	1832	1835	1832	462
361	20231026	143900	94865903	1830	1830	1830	1830	0
362	20231026	143800	94865903	1830	1830	1830	1830	0
363	20231026	143700	94865903	1830	1829	1830	1829	20
364	20231026	143600	94829307	1827	1827	1827	1827	0
365	20231026	143500	94829307	1827	1829	1830	1827	1361
366	20231026	143400	92339290	1829	1829	1829	1829	1
367	20231026	143300	92337461	1827	1827	1827	1827	4
368	20231026	143200	92330153	1827	1827	1827	1827	0
369	20231026	143100	92330153	1827	1827	1827	1827	0
370	20231026	143000	92330153	1827	1827	1827	1827	0
371	20231026	142900	92330153	1827	1827	1827	1827	2
372	20231026	142800	92326499	1827	1827	1827	1827	2
373	20231026	142700	92322845	1828	1829	1829	1828	56
374	20231026	142600	92220476	1833	1833	1833	1833	0
375	20231026	142500	92220476	1833	1833	1833	1833	0
376	20231026	142400	92220476	1833	1833	1833	1833	0
377	20231026	142300	92220476	1833	1833	1833	1833	0
378	20231026	142200	92220476	1833	1833	1833	1833	0
379	20231026	142100	92220476	1833	1833	1833	1833	0
380	20231026	142000	92220476	1833	1833	1833	1833	0
381	20231026	141900	92220476	1833	1833	1833	1833	86
382	20231026	141800	92062838	1833	1833	1833	1833	0
383	20231026	141700	92062838	1833	1833	1833	1833	0
384	20231026	141600	92062838	1833	1833	1833	1833	41
385	20231026	141500	91987685	1833	1833	1833	1833	0
386	20231026	141400	91987685	1833	1833	1833	1833	1
387	20231026	141300	91985852	1828	1828	1828	1828	0
388	20231026	141200	91985852	1828	1828	1828	1828	0
389	20231026	141100	91985852	1828	1830	1830	1828	417
390	20231026	141000	91222996	1835	1835	1835	1835	0
391	20231026	140900	91222996	1835	1835	1835	1835	0
392	20231026	140800	91222996	1835	1835	1835	1835	0
393	20231026	140700	91222996	1835	1835	1835	1835	0
394	20231026	140600	91222996	1835	1835	1835	1835	0
395	20231026	140500	91222996	1835	1835	1835	1835	0
396	20231026	140400	91222996	1835	1835	1835	1835	0
397	20231026	140300	91222996	1835	1835	1835	1835	0
398	20231026	140200	91222996	1835	1835	1835	1835	0
399	20231026	140100	91222996	1835	1835	1835	1835	0
400	20231026	140000	91222996	1835	1835	1835	1835	1
401	20231026	135900	91221161	1830	1830	1830	1830	0
402	20231026	135800	91221161	1830	1830	1830	1830	0
403	20231026	135700	91221161	1830	1830	1830	1830	0
404	20231026	135600	91221161	1830	1830	1830	1830	0
405	20231026	135500	91221161	1830	1830	1830	1830	0
406	20231026	135400	91221161	1830	1830	1830	1830	0
407	20231026	135300	91221161	1830	1830	1830	1830	0
408	20231026	135200	91221161	1830	1830	1830	1830	0
409	20231026	135100	91221161	1830	1830	1830	1830	1
410	20231026	135000	91219331	1830	1830	1830	1830	0
411	20231026	134900	91219331	1830	1830	1830	1830	0
412	20231026	134800	91219331	1830	1830	1830	1830	0
413	20231026	134700	91219331	1830	1830	1830	1830	0
414	20231026	134600	91219331	1830	1830	1830	1830	0
415	20231026	134500	91219331	1830	1827	1830	1827	1152
416	20231026	134400	89111221	1828	1828	1828	1828	0
417	20231026	134300	89111221	1828	1828	1828	1828	0
418	20231026	134200	89111221	1828	1828	1828	1828	0
419	20231026	134100	89111221	1828	1828	1828	1828	0
420	20231026	134000	89111221	1828	1828	1828	1828	0
421	20231026	133900	89111221	1828	1828	1828	1828	1139
422	20231026	133800	87029129	1835	1835	1835	1835	1
423	20231026	133700	87027294	1830	1833	1833	1830	340
424	20231026	133600	86404887	1835	1835	1835	1835	0
425	20231026	133500	86404887	1835	1835	1835	1835	21
426	20231026	133400	86366352	1840	1840	1840	1840	0
427	20231026	133300	86366352	1840	1840	1840	1840	0
428	20231026	133200	86366352	1840	1840	1840	1840	0
429	20231026	133100	86366352	1840	1840	1840	1840	0
430	20231026	133000	86366352	1840	1840	1840	1840	0
431	20231026	132900	86366352	1840	1840	1840	1840	0
432	20231026	132800	86366352	1840	1840	1840	1840	0
433	20231026	132700	86366352	1840	1840	1840	1840	0
434	20231026	132600	86366352	1840	1840	1840	1840	0
435	20231026	132500	86366352	1840	1836	1840	1836	5
436	20231026	132400	86357168	1838	1839	1839	1838	15
437	20231026	132300	86329585	1849	1839	1849	1839	1139
438	20231026	132200	84229261	1839	1836	1839	1836	8
439	20231026	132100	84214553	1836	1835	1836	1835	308
440	20231026	132000	83649364	1835	1835	1835	1835	0
441	20231026	131900	83649364	1835	1835	1835	1835	0
442	20231026	131800	83649364	1835	1835	1835	1835	0
443	20231026	131700	83649364	1835	1835	1835	1835	0
444	20231026	131600	83649364	1835	1835	1835	1835	0
445	20231026	131500	83649364	1835	1832	1835	1832	11
446	20231026	131400	83629209	1832	1832	1832	1832	0
447	20231026	131300	83629209	1832	1832	1832	1832	0
448	20231026	131200	83629209	1832	1832	1832	1832	0
449	20231026	131100	83629209	1832	1832	1832	1832	0
450	20231026	131000	83629209	1832	1832	1832	1832	0
451	20231026	130900	83629209	1832	1829	1832	1829	2
452	20231026	130800	83625548	1827	1824	1827	1824	3925
453	20231026	130700	76457099	1824	1824	1824	1824	0
454	20231026	130600	76457099	1824	1824	1824	1824	1
455	20231026	130500	76455275	1824	1824	1824	1824	0
456	20231026	130400	76455275	1824	1824	1824	1824	0
457	20231026	130300	76455275	1824	1824	1824	1824	0
458	20231026	130200	76455275	1824	1824	1824	1824	0
459	20231026	130100	76455275	1824	1824	1824	1824	0
460	20231026	130000	76455275	1824	1824	1824	1824	0
461	20231026	125900	76455275	1824	1824	1824	1824	0
462	20231026	125800	76455275	1824	1824	1824	1824	0
463	20231026	125700	76455275	1824	1824	1824	1824	0
464	20231026	125600	76455275	1824	1824	1824	1824	0
465	20231026	125500	76455275	1824	1824	1824	1824	0
466	20231026	125400	76455275	1824	1824	1824	1824	0
467	20231026	125300	76455275	1824	1824	1824	1824	0
468	20231026	125200	76455275	1824	1824	1824	1824	0
469	20231026	125100	76455275	1824	1824	1824	1824	0
470	20231026	125000	76455275	1824	1824	1824	1824	1
471	20231026	124900	76453451	1822	1822	1822	1822	0
472	20231026	124800	76453451	1822	1822	1822	1822	1
473	20231026	124700	76451629	1824	1824	1824	1824	0
474	20231026	124600	76451629	1824	1824	1824	1824	0
475	20231026	124500	76451629	1824	1824	1824	1824	1
476	20231026	124400	76449805	1823	1823	1823	1823	29
477	20231026	124300	76396938	1824	1824	1824	1824	0
478	20231026	124200	76396938	1824	1824	1824	1824	0
479	20231026	124100	76396938	1824	1824	1824	1824	500
480	20231026	124000	75484938	1824	1824	1824	1824	0
481	20231026	123900	75484938	1824	1824	1824	1824	0
482	20231026	123800	75484938	1824	1824	1824	1824	2
483	20231026	123700	75481290	1824	1824	1824	1824	0
484	20231026	123600	75481290	1824	1824	1824	1824	0
485	20231026	123500	75481290	1824	1824	1824	1824	0
486	20231026	123400	75481290	1824	1819	1824	1819	4
487	20231026	123300	75474001	1816	1816	1816	1816	0
488	20231026	123200	75474001	1816	1816	1816	1816	184
489	20231026	123100	75139857	1816	1816	1816	1816	0
490	20231026	123000	75139857	1816	1816	1816	1816	0
491	20231026	122900	75139857	1816	1816	1816	1816	0
492	20231026	122800	75139857	1816	1816	1816	1816	0
493	20231026	122700	75139857	1816	1816	1816	1816	0
494	20231026	122600	75139857	1816	1816	1816	1816	0
495	20231026	122500	75139857	1816	1816	1816	1816	0
496	20231026	122400	75139857	1816	1816	1816	1816	0
497	20231026	122300	75139857	1816	1816	1816	1816	0
498	20231026	122200	75139857	1816	1816	1816	1816	0
499	20231026	122100	75139857	1816	1816	1816	1816	0
500	20231026	122000	75139857	1816	1816	1816	1816	0
501	20231026	121900	75139857	1816	1816	1816	1816	0
502	20231026	121800	75139857	1816	1816	1816	1816	1
503	20231026	121700	75138041	1815	1815	1815	1815	0
504	20231026	121600	75138041	1815	1815	1815	1815	0
505	20231026	121500	75138041	1815	1815	1815	1815	0
506	20231026	121400	75138041	1815	1815	1815	1815	0
507	20231026	121300	75138041	1815	1815	1815	1815	0
508	20231026	121200	75138041	1815	1815	1815	1815	300
509	20231026	121100	74593541	1815	1815	1815	1815	0
510	20231026	121000	74593541	1815	1815	1815	1815	1
511	20231026	120900	74591726	1814	1814	1814	1814	0
512	20231026	120800	74591726	1814	1814	1814	1814	0
513	20231026	120700	74591726	1814	1814	1814	1814	801
514	20231026	120600	73138712	1811	1811	1811	1811	0
515	20231026	120500	73138712	1811	1811	1811	1811	20
516	20231026	120400	73102492	1811	1811	1811	1811	0
517	20231026	120300	73102492	1811	1814	1814	1811	1134
518	20231026	120200	71045422	1814	1814	1814	1814	0
519	20231026	120100	71045422	1814	1814	1814	1814	0
520	20231026	120000	71045422	1814	1814	1814	1814	1137
521	20231026	115900	68982904	1814	1814	1814	1814	1
522	20231026	115800	68981090	1812	1813	1813	1812	19
523	20231026	115700	68946646	1816	1814	1816	1814	113
524	20231026	115600	68741646	1814	1814	1814	1814	330
525	20231026	115500	68143026	1810	1810	1810	1810	0
526	20231026	115400	68143026	1810	1810	1810	1810	0
527	20231026	115300	68143026	1810	1810	1810	1810	0
528	20231026	115200	68143026	1810	1810	1810	1810	0
529	20231026	115100	68143026	1810	1805	1810	1800	2735
530	20231026	115000	63203945	1819	1809	1819	1803	4736
531	20231026	114900	54647637	1810	1812	1812	1810	2000
532	20231026	114800	51026168	1812	1825	1825	1812	6000
533	20231026	114700	40126347	1828	1825	1828	1825	407
534	20231026	114600	39383557	1822	1822	1822	1822	0
535	20231026	114500	39383557	1822	1822	1822	1822	201
536	20231026	114400	39017335	1813	1813	1813	1813	0
537	20231026	114300	39017335	1813	1813	1813	1813	72
538	20231026	114200	38886799	1813	1813	1813	1813	0
539	20231026	114100	38886799	1813	1812	1813	1812	1115
540	20231026	114000	36866409	1812	1812	1812	1812	735
541	20231026	113900	35534589	1821	1818	1821	1804	6090
542	20231026	113800	24512932	1820	1820	1820	1820	94
543	20231026	113700	24341852	1820	1821	1821	1820	37
544	20231026	113600	24274511	1822	1823	1823	1822	1000
545	20231026	113500	22452229	1829	1829	1829	1829	0
546	20231026	113400	22452229	1829	1829	1829	1829	0
547	20231026	113300	22452229	1829	1829	1829	1829	0
548	20231026	113200	22452229	1829	1829	1829	1829	1
549	20231026	113100	22450400	1826	1826	1826	1826	30
550	20231026	113000	22395620	1826	1826	1826	1826	0
551	20231026	112900	22395620	1826	1826	1826	1826	2
552	20231026	112800	22391968	1829	1826	1829	1826	27
553	20231026	112700	22342649	1835	1835	1835	1835	0
554	20231026	112600	22342649	1835	1835	1835	1835	0
555	20231026	112500	22342649	1835	1835	1835	1835	2
556	20231026	112400	22338979	1827	1827	1827	1827	500
557	20231026	112300	21425479	1829	1829	1829	1829	0
558	20231026	112200	21425479	1829	1830	1830	1829	131
559	20231026	112100	21185750	1830	1830	1830	1830	0
560	20231026	112000	21185750	1830	1830	1830	1830	0
561	20231026	111900	21185750	1830	1830	1830	1830	0
562	20231026	111800	21185750	1830	1830	1830	1830	0
563	20231026	111700	21185750	1830	1824	1831	1823	503
564	20231026	111600	20268439	1832	1832	1832	1832	3
565	20231026	111500	20262943	1829	1829	1829	1829	2
566	20231026	111400	20259285	1838	1840	1840	1838	3
567	20231026	111300	20253769	1828	1828	1828	1828	0
568	20231026	111200	20253769	1828	1828	1828	1828	0
569	20231026	111100	20253769	1828	1828	1828	1828	0
570	20231026	111000	20253769	1828	1828	1828	1828	1024
571	20231026	110900	18381897	1828	1828	1830	1828	201
572	20231026	110800	18014079	1824	1833	1833	1824	1834
573	20231026	110700	14662628	1843	1843	1843	1843	0
574	20231026	110600	14662628	1843	1843	1843	1843	2
575	20231026	110500	14658942	1835	1835	1835	1835	0
576	20231026	110400	14658942	1835	1835	1835	1835	0
577	20231026	110300	14658942	1835	1835	1835	1835	0
578	20231026	110200	14658942	1835	1835	1835	1835	0
579	20231026	110100	14658942	1835	1835	1835	1835	0
580	20231026	110000	14658942	1835	1836	1836	1835	11
581	20231026	105900	14638756	1837	1837	1837	1837	0
582	20231026	105800	14638756	1837	1837	1837	1837	618
583	20231026	105700	13503490	1845	1838	1845	1838	6
584	20231026	105600	13492455	1838	1842	1845	1838	1272
585	20231026	105500	11151777	1843	1843	1843	1843	30
586	20231026	105400	11096487	1842	1842	1842	1842	0
587	20231026	105300	11096487	1842	1842	1842	1842	1
588	20231026	105200	11094645	1858	1858	1858	1858	2
589	20231026	105100	11090929	1858	1858	1858	1858	0
590	20231026	105000	11090929	1858	1858	1858	1858	0
591	20231026	104900	11090929	1858	1858	1858	1858	0
592	20231026	104800	11090929	1858	1858	1858	1858	1
593	20231026	104700	11089071	1859	1859	1859	1859	0
594	20231026	104600	11089071	1859	1851	1859	1851	700
595	20231026	104500	9787787	1856	1856	1856	1856	0
596	20231026	104400	9787787	1856	1856	1856	1856	0
597	20231026	104300	9787787	1856	1856	1856	1856	0
598	20231026	104200	9787787	1856	1856	1856	1856	0
599	20231026	104100	9787787	1856	1856	1856	1856	2
600	20231026	104000	9784075	1859	1859	1859	1859	0
601	20231026	103900	9784075	1859	1846	1859	1846	11
602	20231026	103800	9763756	1843	1843	1843	1843	1067
603	20231026	103700	7797275	1843	1843	1843	1843	0
604	20231026	103600	7797275	1843	1843	1843	1843	0
605	20231026	103500	7797275	1843	1843	1843	1843	0
606	20231026	103400	7797275	1843	1843	1843	1843	0
607	20231026	103300	7797275	1843	1843	1843	1843	0
608	20231026	103200	7797275	1843	1843	1843	1843	0
609	20231026	103100	7797275	1843	1843	1843	1843	0
610	20231026	103000	7797275	1843	1843	1843	1843	0
611	20231026	102900	7797275	1843	1841	1843	1841	3
612	20231026	102800	7791749	1840	1840	1840	1840	0
613	20231026	102700	7791749	1840	1840	1840	1840	0
614	20231026	102600	7791749	1840	1840	1840	1840	10
615	20231026	102500	7773349	1840	1840	1840	1840	0
616	20231026	102400	7773349	1840	1840	1840	1840	0
617	20231026	102300	7773349	1840	1840	1840	1840	0
618	20231026	102200	7773349	1840	1840	1840	1840	0
619	20231026	102100	7773349	1840	1840	1840	1840	0
620	20231026	102000	7773349	1840	1840	1840	1840	0
621	20231026	101900	7773349	1840	1840	1840	1840	0
622	20231026	101800	7773349	1840	1840	1840	1840	0
623	20231026	101700	7773349	1840	1840	1840	1840	0
624	20231026	101600	7773349	1840	1840	1840	1840	1
625	20231026	101500	7771509	1837	1837	1837	1837	0
626	20231026	101400	7771509	1837	1837	1837	1837	0
627	20231026	101300	7771509	1837	1837	1837	1837	0
628	20231026	101200	7771509	1837	1837	1837	1837	0
629	20231026	101100	7771509	1837	1837	1837	1837	0
630	20231026	101000	7771509	1837	1837	1837	1837	0
631	20231026	100900	7771509	1837	1837	1837	1837	0
632	20231026	100800	7771509	1837	1837	1837	1837	0
633	20231026	100700	7771509	1837	1837	1837	1837	0
634	20231026	100600	7771509	1837	1837	1837	1837	0
635	20231026	100500	7771509	1837	1837	1837	1837	0
636	20231026	100400	7771509	1837	1837	1837	1837	0
637	20231026	100300	7771509	1837	1837	1837	1837	0
638	20231026	100200	7771509	1837	1837	1837	1837	0
639	20231026	100100	7771509	1837	1837	1837	1837	0
640	20231026	100000	7771509	1837	1837	1837	1837	0
641	20231026	095900	7771509	1837	1837	1837	1837	0
642	20231026	095800	7771509	1837	1837	1837	1837	0
643	20231026	095700	7771509	1837	1837	1837	1837	0
644	20231026	095600	7771509	1837	1837	1837	1837	0
645	20231026	095500	7771509	1837	1837	1837	1837	0
646	20231026	095400	7771509	1837	1837	1837	1837	0
647	20231026	095300	7771509	1837	1837	1837	1837	0
648	20231026	095200	7771509	1837	1837	1837	1837	0
649	20231026	095100	7771509	1837	1837	1837	1837	0
650	20231026	095000	7771509	1837	1837	1837	1837	0
651	20231026	094900	7771509	1837	1837	1837	1837	0
652	20231026	094800	7771509	1837	1837	1837	1837	0
653	20231026	094700	7771509	1837	1837	1837	1837	0
654	20231026	094600	7771509	1837	1837	1837	1837	0
655	20231026	094500	7771509	1837	1837	1837	1837	0
656	20231026	094400	7771509	1837	1837	1837	1837	0
657	20231026	094300	7771509	1837	1837	1837	1837	0
658	20231026	094200	7771509	1837	1837	1837	1837	0
659	20231026	094100	7771509	1837	1837	1837	1837	0
660	20231026	094000	7771509	1837	1837	1837	1837	0
661	20231026	093900	7771509	1837	1837	1837	1837	0
662	20231026	093800	7771509	1837	1837	1837	1837	7
663	20231026	093700	7758650	1837	1837	1837	1837	0
664	20231026	093600	7758650	1837	1837	1837	1837	0
665	20231026	093500	7758650	1837	1837	1837	1837	1
666	20231026	093400	7756813	1837	1837	1837	1837	14
667	20231026	093300	7731095	1841	1841	1841	1841	1
668	20231026	093200	7729254	1840	1840	1840	1840	400
669	20231026	093100	6993254	1837	1837	1837	1837	139
670	20231026	093000	6737911	1843	1843	1843	1843	0
671	20231026	092900	6737911	1843	1843	1843	1843	2
672	20231026	092800	6734225	1837	1837	1837	1837	1261
673	20231026	092700	4417768	1837	1837	1837	1837	10
674	20231026	092600	4399398	1837	1837	1837	1837	239
675	20231026	092500	3960355	1836	1836	1836	1836	0
676	20231026	092400	3960355	1836	1836	1836	1836	0
677	20231026	092300	3960355	1836	1836	1836	1836	0
678	20231026	092200	3960355	1836	1836	1836	1836	0
679	20231026	092100	3960355	1836	1836	1836	1836	0
680	20231026	092000	3960355	1836	1836	1836	1836	0
681	20231026	091900	3960355	1836	1836	1836	1836	2
682	20231026	091800	3956683	1842	1842	1842	1842	2
683	20231026	091700	3952999	1840	1840	1840	1840	55
684	20231026	091600	3851799	1842	1843	1843	1842	98
685	20231026	091500	3671282	1842	1842	1842	1842	0
686	20231026	091400	3671282	1842	1842	1842	1842	0
687	20231026	091300	3671282	1842	1841	1842	1841	1201
688	20231026	091200	1459106	1840	1840	1840	1840	0
689	20231026	091100	1459106	1840	1841	1841	1840	21
690	20231026	091000	1420447	1843	1843	1843	1843	0
691	20231026	090900	1420447	1843	1842	1843	1842	43
692	20231026	090800	1341213	1840	1842	1842	1839	308
693	20231026	090700	774491	1842	1842	1842	1842	0
694	20231026	090600	774491	1842	1842	1842	1842	0
695	20231026	090500	774491	1842	1842	1842	1842	0
696	20231026	090400	774491	1842	1842	1842	1842	40
697	20231026	090300	700811	1842	1842	1842	1842	40
698	20231026	090200	627131	1842	1842	1842	1842	0
699	20231026	090100	627131	1842	1842	1842	1842	1
700	20231026	090000	625289	1823	1823	1823	1823	343