KissMeData/310870/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204300	102984009	1692	1692	1692	1692	5389
3	20231011	204200	102984009	1692	1692	1692	1692	0
4	20231011	204100	102984009	1692	1692	1692	1692	0
5	20231011	204000	102984009	1692	1692	1692	1692	0
6	20231011	203900	102984009	1692	1692	1692	1692	0
7	20231011	203800	102984009	1692	1692	1692	1692	0
8	20231011	203700	102984009	1692	1692	1692	1692	0
9	20231011	203600	102984009	1692	1692	1692	1692	0
10	20231011	203500	102984009	1692	1692	1692	1692	0
11	20231011	203400	102984009	1692	1692	1692	1692	0
12	20231011	203300	102984009	1692	1692	1692	1692	0
13	20231011	203200	102984009	1692	1692	1692	1692	0
14	20231011	203100	102984009	1692	1692	1692	1692	0
15	20231011	203000	102984009	1692	1692	1692	1692	0
16	20231011	202900	102984009	1692	1692	1692	1692	0
17	20231011	202800	102984009	1692	1692	1692	1692	0
18	20231011	202700	102984009	1692	1692	1692	1692	0
19	20231011	202600	102984009	1692	1692	1692	1692	0
20	20231011	202500	102984009	1692	1692	1692	1692	0
21	20231011	202400	102984009	1692	1692	1692	1692	0
22	20231011	202300	102984009	1692	1692	1692	1692	0
23	20231011	202200	102984009	1692	1692	1692	1692	0
24	20231011	202100	102984009	1692	1692	1692	1692	0
25	20231011	202000	102984009	1692	1692	1692	1692	0
26	20231011	201900	102984009	1692	1692	1692	1692	0
27	20231011	201800	102984009	1692	1692	1692	1692	0
28	20231011	201700	102984009	1692	1692	1692	1692	0
29	20231011	201600	102984009	1692	1692	1692	1692	0
30	20231011	201500	102984009	1692	1692	1692	1692	0
31	20231011	201400	102984009	1692	1692	1692	1692	0
32	20231011	201300	102984009	1692	1692	1692	1692	5389
33	20231011	201200	102984009	1692	1692	1692	1692	0
34	20231011	201100	102984009	1692	1692	1692	1692	0
35	20231011	201000	102984009	1692	1692	1692	1692	0
36	20231011	200900	102984009	1692	1692	1692	1692	0
37	20231011	200800	102984009	1692	1692	1692	1692	0
38	20231011	200700	102984009	1692	1692	1692	1692	0
39	20231011	200600	102984009	1692	1692	1692	1692	0
40	20231011	200500	102984009	1692	1692	1692	1692	0
41	20231011	200400	102984009	1692	1692	1692	1692	0
42	20231011	200300	102984009	1692	1692	1692	1692	0
43	20231011	200200	102984009	1692	1692	1692	1692	0
44	20231011	200100	102984009	1692	1692	1692	1692	0
45	20231011	200000	102984009	1692	1692	1692	1692	0
46	20231011	195900	102984009	1692	1692	1692	1692	0
47	20231011	195800	102984009	1692	1692	1692	1692	0
48	20231011	195700	102984009	1692	1692	1692	1692	0
49	20231011	195600	102984009	1692	1692	1692	1692	0
50	20231011	195500	102984009	1692	1692	1692	1692	0
51	20231011	195400	102984009	1692	1692	1692	1692	0
52	20231011	195300	102984009	1692	1692	1692	1692	0
53	20231011	195200	102984009	1692	1692	1692	1692	0
54	20231011	195100	102984009	1692	1692	1692	1692	0
55	20231011	195000	102984009	1692	1692	1692	1692	0
56	20231011	194900	102984009	1692	1692	1692	1692	0
57	20231011	194800	102984009	1692	1692	1692	1692	0
58	20231011	194700	102984009	1692	1692	1692	1692	0
59	20231011	194600	102984009	1692	1692	1692	1692	0
60	20231011	194500	102984009	1692	1692	1692	1692	0
61	20231011	194400	102984009	1692	1692	1692	1692	0
62	20231011	194300	102984009	1692	1692	1692	1692	5389
63	20231011	194200	102984009	1692	1692	1692	1692	0
64	20231011	194100	102984009	1692	1692	1692	1692	0
65	20231011	194000	102984009	1692	1692	1692	1692	0
66	20231011	193900	102984009	1692	1692	1692	1692	0
67	20231011	193800	102984009	1692	1692	1692	1692	0
68	20231011	193700	102984009	1692	1692	1692	1692	0
69	20231011	193600	102984009	1692	1692	1692	1692	0
70	20231011	193500	102984009	1692	1692	1692	1692	0
71	20231011	193400	102984009	1692	1692	1692	1692	0
72	20231011	193300	102984009	1692	1692	1692	1692	0
73	20231011	193200	102984009	1692	1692	1692	1692	0
74	20231011	193100	102984009	1692	1692	1692	1692	0
75	20231011	193000	102984009	1692	1692	1692	1692	0
76	20231011	192900	102984009	1692	1692	1692	1692	0
77	20231011	192800	102984009	1692	1692	1692	1692	0
78	20231011	192700	102984009	1692	1692	1692	1692	0
79	20231011	192600	102984009	1692	1692	1692	1692	0
80	20231011	192500	102984009	1692	1692	1692	1692	0
81	20231011	192400	102984009	1692	1692	1692	1692	0
82	20231011	192300	102984009	1692	1692	1692	1692	0
83	20231011	192200	102984009	1692	1692	1692	1692	0
84	20231011	192100	102984009	1692	1692	1692	1692	0
85	20231011	192000	102984009	1692	1692	1692	1692	0
86	20231011	191900	102984009	1692	1692	1692	1692	0
87	20231011	191800	102984009	1692	1692	1692	1692	0
88	20231011	191700	102984009	1692	1692	1692	1692	0
89	20231011	191600	102984009	1692	1692	1692	1692	0
90	20231011	191500	102984009	1692	1692	1692	1692	0
91	20231011	191400	102984009	1692	1692	1692	1692	0
92	20231011	191300	102984009	1692	1692	1692	1692	5389
93	20231011	191200	102984009	1692	1692	1692	1692	0
94	20231011	191100	102984009	1692	1692	1692	1692	0
95	20231011	191000	102984009	1692	1692	1692	1692	0
96	20231011	190900	102984009	1692	1692	1692	1692	0
97	20231011	190800	102984009	1692	1692	1692	1692	0
98	20231011	190700	102984009	1692	1692	1692	1692	0
99	20231011	190600	102984009	1692	1692	1692	1692	0
100	20231011	190500	102984009	1692	1692	1692	1692	0
101	20231011	190400	102984009	1692	1692	1692	1692	0
102	20231011	190300	102984009	1692	1692	1692	1692	0
103	20231011	190200	102984009	1692	1692	1692	1692	0
104	20231011	190100	102984009	1692	1692	1692	1692	0
105	20231011	190000	102984009	1692	1692	1692	1692	0
106	20231011	185900	102984009	1692	1692	1692	1692	0
107	20231011	185800	102984009	1692	1692	1692	1692	0
108	20231011	185700	102984009	1692	1692	1692	1692	0
109	20231011	185600	102984009	1692	1692	1692	1692	0
110	20231011	185500	102984009	1692	1692	1692	1692	0
111	20231011	185400	102984009	1692	1692	1692	1692	0
112	20231011	185300	102984009	1692	1692	1692	1692	0
113	20231011	185200	102984009	1692	1692	1692	1692	0
114	20231011	185100	102984009	1692	1692	1692	1692	0
115	20231011	185000	102984009	1692	1692	1692	1692	0
116	20231011	184900	102984009	1692	1692	1692	1692	0
117	20231011	184800	102984009	1692	1692	1692	1692	0
118	20231011	184700	102984009	1692	1692	1692	1692	0
119	20231011	184600	102984009	1692	1692	1692	1692	0
120	20231011	184500	102984009	1692	1692	1692	1692	0
121	20231011	184400	102984009	1692	1692	1692	1692	0
122	20231011	184300	102984009	1692	1692	1692	1692	5389
123	20231011	184200	102984009	1692	1692	1692	1692	0
124	20231011	184100	102984009	1692	1692	1692	1692	0
125	20231011	184000	102984009	1692	1692	1692	1692	0
126	20231011	183900	102984009	1692	1692	1692	1692	0
127	20231011	183800	102984009	1692	1692	1692	1692	0
128	20231011	183700	102984009	1692	1692	1692	1692	0
129	20231011	183600	102984009	1692	1692	1692	1692	0
130	20231011	183500	102984009	1692	1692	1692	1692	0
131	20231011	183400	102984009	1692	1692	1692	1692	0
132	20231011	183300	102984009	1692	1692	1692	1692	0
133	20231011	183200	102984009	1692	1692	1692	1692	0
134	20231011	183100	102984009	1692	1692	1692	1692	0
135	20231011	183000	102984009	1692	1692	1692	1692	0
136	20231011	182900	102984009	1692	1692	1692	1692	0
137	20231011	182800	102984009	1692	1692	1692	1692	0
138	20231011	182700	102984009	1692	1692	1692	1692	0
139	20231011	182600	102984009	1692	1692	1692	1692	0
140	20231011	182500	102984009	1692	1692	1692	1692	0
141	20231011	182400	102984009	1692	1692	1692	1692	0
142	20231011	182300	102984009	1692	1692	1692	1692	0
143	20231011	182200	102984009	1692	1692	1692	1692	0
144	20231011	182100	102984009	1692	1692	1692	1692	0
145	20231011	182000	102984009	1692	1692	1692	1692	0
146	20231011	181900	102984009	1692	1692	1692	1692	0
147	20231011	181800	102984009	1692	1692	1692	1692	0
148	20231011	181700	102984009	1692	1692	1692	1692	0
149	20231011	181600	102984009	1692	1692	1692	1692	0
150	20231011	181500	102984009	1692	1692	1692	1692	0
151	20231011	181400	102984009	1692	1692	1692	1692	0
152	20231011	181300	102984009	1692	1692	1692	1692	5389
153	20231011	181200	102984009	1692	1692	1692	1692	0
154	20231011	181100	102984009	1692	1692	1692	1692	0
155	20231011	181000	102984009	1692	1692	1692	1692	0
156	20231011	180900	102984009	1692	1692	1692	1692	0
157	20231011	180800	102984009	1692	1692	1692	1692	0
158	20231011	180700	102984009	1692	1692	1692	1692	0
159	20231011	180600	102984009	1692	1692	1692	1692	0
160	20231011	180500	102984009	1692	1692	1692	1692	0
161	20231011	180400	102984009	1692	1692	1692	1692	0
162	20231011	180300	102984009	1692	1692	1692	1692	0
163	20231011	180200	102984009	1692	1692	1692	1692	0
164	20231011	180100	102984009	1692	1692	1692	1692	0
165	20231011	180000	102984009	1692	1692	1692	1692	0
166	20231011	175900	102984009	1692	1692	1692	1692	0
167	20231011	175800	102984009	1692	1692	1692	1692	0
168	20231011	175700	102984009	1692	1692	1692	1692	0
169	20231011	175600	102984009	1692	1692	1692	1692	0
170	20231011	175500	102984009	1692	1692	1692	1692	0
171	20231011	175400	102984009	1692	1692	1692	1692	0
172	20231011	175300	102984009	1692	1692	1692	1692	0
173	20231011	175200	102984009	1692	1692	1692	1692	0
174	20231011	175100	102984009	1692	1692	1692	1692	0
175	20231011	175000	102984009	1692	1692	1692	1692	0
176	20231011	174900	102984009	1692	1692	1692	1692	0
177	20231011	174800	102984009	1692	1692	1692	1692	0
178	20231011	174700	102984009	1692	1692	1692	1692	0
179	20231011	174600	102984009	1692	1692	1692	1692	0
180	20231011	174500	102984009	1692	1692	1692	1692	0
181	20231011	174400	102984009	1692	1692	1692	1692	0
182	20231011	174300	102984009	1692	1692	1692	1692	5389
183	20231011	174200	102984009	1692	1692	1692	1692	0
184	20231011	174100	102984009	1692	1692	1692	1692	0
185	20231011	174000	102984009	1692	1692	1692	1692	0
186	20231011	173900	102984009	1692	1692	1692	1692	0
187	20231011	173800	102984009	1692	1692	1692	1692	0
188	20231011	173700	102984009	1692	1692	1692	1692	0
189	20231011	173600	102984009	1692	1692	1692	1692	0
190	20231011	173500	102984009	1692	1692	1692	1692	0
191	20231011	173400	102984009	1692	1692	1692	1692	0
192	20231011	173300	102984009	1692	1692	1692	1692	0
193	20231011	173200	102984009	1692	1692	1692	1692	0
194	20231011	173100	102984009	1692	1692	1692	1692	0
195	20231011	173000	102984009	1692	1692	1692	1692	0
196	20231011	172900	102984009	1692	1692	1692	1692	0
197	20231011	172800	102984009	1692	1692	1692	1692	0
198	20231011	172700	102984009	1692	1692	1692	1692	0
199	20231011	172600	102984009	1692	1692	1692	1692	0
200	20231011	172500	102984009	1692	1692	1692	1692	0
201	20231011	172400	102984009	1692	1692	1692	1692	0
202	20231011	172300	102984009	1692	1692	1692	1692	0
203	20231011	172200	102984009	1692	1692	1692	1692	0
204	20231011	172100	102984009	1692	1692	1692	1692	0
205	20231011	172000	102984009	1692	1692	1692	1692	0
206	20231011	171900	102984009	1692	1692	1692	1692	0
207	20231011	171800	102984009	1692	1692	1692	1692	0
208	20231011	171700	102984009	1692	1692	1692	1692	0
209	20231011	171600	102984009	1692	1692	1692	1692	0
210	20231011	171500	102984009	1692	1692	1692	1692	0
211	20231011	171400	102984009	1692	1692	1692	1692	0
212	20231011	171300	102984009	1692	1692	1692	1692	5389
213	20231011	171200	102984009	1692	1692	1692	1692	0
214	20231011	171100	102984009	1692	1692	1692	1692	0
215	20231011	171000	102984009	1692	1692	1692	1692	0
216	20231011	170900	102984009	1692	1692	1692	1692	0
217	20231011	170800	102984009	1692	1692	1692	1692	0
218	20231011	170700	102984009	1692	1692	1692	1692	0
219	20231011	170600	102984009	1692	1692	1692	1692	0
220	20231011	170500	102984009	1692	1692	1692	1692	0
221	20231011	170400	102984009	1692	1692	1692	1692	0
222	20231011	170300	102984009	1692	1692	1692	1692	0
223	20231011	170200	102984009	1692	1692	1692	1692	0
224	20231011	170100	102984009	1692	1692	1692	1692	0
225	20231011	170000	102984009	1692	1692	1692	1692	0
226	20231011	165900	102984009	1692	1692	1692	1692	0
227	20231011	165800	102984009	1692	1692	1692	1692	0
228	20231011	165700	102984009	1692	1692	1692	1692	0
229	20231011	165600	102984009	1692	1692	1692	1692	0
230	20231011	165500	102984009	1692	1692	1692	1692	0
231	20231011	165400	102984009	1692	1692	1692	1692	0
232	20231011	165300	102984009	1692	1692	1692	1692	0
233	20231011	165200	102984009	1692	1692	1692	1692	0
234	20231011	165100	102984009	1692	1692	1692	1692	0
235	20231011	165000	102984009	1692	1692	1692	1692	0
236	20231011	164900	102984009	1692	1692	1692	1692	0
237	20231011	164800	102984009	1692	1692	1692	1692	0
238	20231011	164700	102984009	1692	1692	1692	1692	0
239	20231011	164600	102984009	1692	1692	1692	1692	0
240	20231011	164500	102984009	1692	1692	1692	1692	0
241	20231011	164400	102984009	1692	1692	1692	1692	0
242	20231011	164300	102984009	1692	1692	1692	1692	5389
243	20231011	164200	102984009	1692	1692	1692	1692	0
244	20231011	164100	102984009	1692	1692	1692	1692	0
245	20231011	164000	102984009	1692	1692	1692	1692	0
246	20231011	163900	102984009	1692	1692	1692	1692	0
247	20231011	163800	102984009	1692	1692	1692	1692	0
248	20231011	163700	102984009	1692	1692	1692	1692	0
249	20231011	163600	102984009	1692	1692	1692	1692	0
250	20231011	163500	102984009	1692	1692	1692	1692	0
251	20231011	163400	102984009	1692	1692	1692	1692	0
252	20231011	163300	102984009	1692	1692	1692	1692	0
253	20231011	163200	102984009	1692	1692	1692	1692	0
254	20231011	163100	102984009	1692	1692	1692	1692	0
255	20231011	163000	102984009	1692	1692	1692	1692	0
256	20231011	162900	102984009	1692	1692	1692	1692	0
257	20231011	162800	102984009	1692	1692	1692	1692	0
258	20231011	162700	102984009	1692	1692	1692	1692	0
259	20231011	162600	102984009	1692	1692	1692	1692	0
260	20231011	162500	102984009	1692	1692	1692	1692	0
261	20231011	162400	102984009	1692	1692	1692	1692	0
262	20231011	162300	102984009	1692	1692	1692	1692	0
263	20231011	162200	102984009	1692	1692	1692	1692	0
264	20231011	162100	102984009	1692	1692	1692	1692	0
265	20231011	162000	102984009	1692	1692	1692	1692	0
266	20231011	161900	102984009	1692	1692	1692	1692	0
267	20231011	161800	102984009	1692	1692	1692	1692	0
268	20231011	161700	102984009	1692	1692	1692	1692	0
269	20231011	161600	102984009	1692	1692	1692	1692	0
270	20231011	161500	102984009	1692	1692	1692	1692	0
271	20231011	161400	102984009	1692	1692	1692	1692	0
272	20231011	161300	102984009	1692	1692	1692	1692	5389
273	20231011	161200	102984009	1692	1692	1692	1692	0
274	20231011	161100	102984009	1692	1692	1692	1692	0
275	20231011	161000	102984009	1692	1692	1692	1692	0
276	20231011	160900	102984009	1692	1692	1692	1692	0
277	20231011	160800	102984009	1692	1692	1692	1692	0
278	20231011	160700	102984009	1692	1692	1692	1692	0
279	20231011	160600	102984009	1692	1692	1692	1692	0
280	20231011	160500	102984009	1692	1692	1692	1692	0
281	20231011	160400	102984009	1692	1692	1692	1692	0
282	20231011	160300	102984009	1692	1692	1692	1692	0
283	20231011	160200	102984009	1692	1692	1692	1692	0
284	20231011	160100	102984009	1692	1692	1692	1692	0
285	20231011	160000	102984009	1692	1692	1692	1692	0
286	20231011	155900	102984009	1692	1692	1692	1692	0
287	20231011	155800	102984009	1692	1692	1692	1692	0
288	20231011	155700	102984009	1692	1692	1692	1692	0
289	20231011	155600	102984009	1692	1692	1692	1692	0
290	20231011	155500	102984009	1692	1692	1692	1692	0
291	20231011	155400	102984009	1692	1692	1692	1692	0
292	20231011	155300	102984009	1692	1692	1692	1692	0
293	20231011	155200	102984009	1692	1692	1692	1692	0
294	20231011	155100	102984009	1692	1692	1692	1692	0
295	20231011	155000	102984009	1692	1692	1692	1692	0
296	20231011	154900	102984009	1692	1692	1692	1692	0
297	20231011	154800	102984009	1692	1692	1692	1692	0
298	20231011	154700	102984009	1692	1692	1692	1692	0
299	20231011	154600	102984009	1692	1692	1692	1692	0
300	20231011	154500	102984009	1692	1692	1692	1692	0
301	20231011	154400	102984009	1692	1692	1692	1692	0
302	20231011	154300	102984009	1692	1692	1692	1692	5389
303	20231011	154200	102984009	1692	1692	1692	1692	0
304	20231011	154100	102984009	1692	1692	1692	1692	0
305	20231011	154000	102984009	1692	1692	1692	1692	0
306	20231011	153900	102984009	1692	1692	1692	1692	0
307	20231011	153800	102984009	1692	1692	1692	1692	0
308	20231011	153700	102984009	1692	1692	1692	1692	0
309	20231011	153600	102984009	1692	1692	1692	1692	0
310	20231011	153500	102984009	1692	1692	1692	1692	0
311	20231011	153400	102984009	1692	1692	1692	1692	0
312	20231011	153300	102984009	1692	1692	1692	1692	0
313	20231011	153200	102984009	1692	1692	1692	1692	0
314	20231011	153100	102984009	1692	1692	1692	1692	0
315	20231011	153000	102984009	1692	1692	1692	1692	5389
316	20231011	152900	93865821	1692	1692	1692	1692	0
317	20231011	152800	93865821	1692	1692	1692	1692	0
318	20231011	152700	93865821	1692	1692	1692	1692	0
319	20231011	152600	93865821	1692	1692	1692	1692	0
320	20231011	152500	93865821	1692	1692	1692	1692	0
321	20231011	152400	93865821	1692	1692	1692	1692	0
322	20231011	152300	93865821	1692	1692	1692	1692	0
323	20231011	152200	93865821	1692	1692	1692	1692	0
324	20231011	152100	93865821	1692	1692	1692	1692	0
325	20231011	152000	93865821	1692	1692	1692	1692	0
326	20231011	151900	93865821	1692	1692	1692	1692	0
327	20231011	151800	93865821	1692	1692	1692	1692	4
328	20231011	151700	93859053	1692	1694	1694	1692	6
329	20231011	151600	93848895	1694	1698	1698	1694	6
330	20231011	151500	93838719	1698	1675	1698	1675	705
331	20231011	151400	92657811	1675	1675	1675	1675	6
332	20231011	151300	92647761	1675	1675	1675	1675	6
333	20231011	151200	92637711	1675	1675	1675	1675	6
334	20231011	151100	92627661	1675	1675	1675	1675	6
335	20231011	151000	92617611	1675	1675	1675	1675	6
336	20231011	150900	92607561	1675	1675	1675	1675	35
337	20231011	150800	92548936	1675	1675	1675	1675	6
338	20231011	150700	92538886	1675	1675	1675	1675	6
339	20231011	150600	92528836	1675	1675	1675	1675	6
340	20231011	150500	92518786	1675	1675	1675	1675	6
341	20231011	150400	92508736	1675	1675	1675	1675	6
342	20231011	150300	92498686	1675	1675	1675	1675	6
343	20231011	150200	92488636	1675	1675	1675	1675	6
344	20231011	150100	92478586	1675	1675	1675	1675	6
345	20231011	150000	92468536	1675	1675	1675	1675	5
346	20231011	145900	92460161	1675	1675	1675	1675	602
347	20231011	145800	91451811	1675	1675	1675	1675	6
348	20231011	145700	91441761	1674	1675	1675	1674	915
349	20231011	145600	89909945	1675	1675	1675	1675	144
350	20231011	145500	89668745	1675	1675	1675	1675	288
351	20231011	145400	89186345	1675	1677	1677	1675	732
352	20231011	145300	87960233	1677	1677	1677	1677	6
353	20231011	145200	87950171	1677	1677	1677	1677	6
354	20231011	145100	87940109	1677	1677	1677	1677	5
355	20231011	145000	87931724	1677	1677	1677	1677	6
356	20231011	144900	87921662	1677	1676	1677	1675	2149
357	20231011	144800	84321445	1677	1677	1677	1676	163
358	20231011	144700	84048251	1677	1677	1677	1677	6
359	20231011	144600	84038189	1677	1677	1677	1677	6
360	20231011	144500	84028127	1677	1677	1677	1677	48
361	20231011	144400	83947631	1677	1677	1677	1677	6
362	20231011	144300	83937569	1677	1677	1677	1677	6
363	20231011	144200	83927507	1677	1677	1677	1676	175
364	20231011	144100	83634198	1677	1677	1677	1677	2
365	20231011	144000	83630844	1677	1677	1677	1677	6
366	20231011	143900	83620782	1677	1677	1677	1677	6
367	20231011	143800	83610720	1677	1677	1677	1677	6
368	20231011	143700	83600658	1677	1677	1677	1677	6
369	20231011	143600	83590596	1677	1677	1677	1677	6
370	20231011	143500	83580534	1677	1677	1677	1677	48
371	20231011	143400	83500038	1677	1677	1677	1676	59
372	20231011	143300	83401149	1677	1677	1677	1677	6
373	20231011	143200	83391087	1677	1677	1677	1677	5
374	20231011	143100	83382702	1677	1676	1677	1676	304
375	20231011	143000	82873192	1678	1679	1679	1676	281
376	20231011	142900	82402150	1679	1679	1679	1679	6
377	20231011	142800	82392076	1679	1679	1679	1679	6
378	20231011	142700	82382002	1679	1679	1679	1679	6
379	20231011	142600	82371928	1679	1679	1679	1679	6
380	20231011	142500	82361854	1679	1679	1679	1677	706
381	20231011	142400	81177880	1679	1679	1679	1679	6
382	20231011	142300	81167806	1679	1679	1679	1679	5
383	20231011	142200	81159411	1679	1678	1679	1678	107
384	20231011	142100	80979859	1679	1679	1679	1678	506
385	20231011	142000	80130785	1679	1679	1679	1679	6
386	20231011	141900	80120711	1679	1679	1679	1679	6
387	20231011	141800	80110637	1679	1679	1679	1679	6
388	20231011	141700	80100563	1679	1679	1679	1679	583
389	20231011	141600	79121706	1679	1679	1679	1679	6
390	20231011	141500	79111632	1679	1679	1679	1679	6
391	20231011	141400	79101558	1679	1679	1679	1679	6
392	20231011	141300	79091484	1679	1679	1679	1679	5
393	20231011	141200	79083089	1679	1679	1679	1679	5
394	20231011	141100	79074694	1679	1679	1679	1679	6
395	20231011	141000	79064620	1679	1679	1679	1679	6
396	20231011	140900	79054546	1679	1679	1679	1678	806
397	20231011	140800	77702072	1679	1679	1679	1679	6
398	20231011	140700	77691998	1680	1680	1680	1680	6
399	20231011	140600	77681918	1680	1680	1680	1680	6
400	20231011	140500	77671838	1680	1680	1680	1680	6
401	20231011	140400	77661758	1680	1680	1680	1680	5
402	20231011	140300	77653358	1680	1680	1680	1680	433
403	20231011	140200	76925918	1680	1680	1680	1680	6
404	20231011	140100	76915838	1680	1680	1680	1680	6
405	20231011	140000	76905758	1680	1680	1680	1678	7
406	20231011	135900	76894000	1680	1680	1680	1680	6
407	20231011	135800	76883920	1680	1680	1680	1678	306
408	20231011	135700	76370440	1680	1680	1680	1680	6
409	20231011	135600	76360360	1677	1679	1679	1677	6
410	20231011	135500	76350292	1679	1679	1679	1679	5
411	20231011	135400	76341897	1679	1679	1679	1679	6
412	20231011	135300	76331823	1676	1679	1679	1676	30
413	20231011	135200	76281525	1679	1679	1679	1679	6
414	20231011	135100	76271451	1679	1679	1679	1679	6
415	20231011	135000	76261377	1679	1679	1679	1679	5
416	20231011	134900	76252982	1680	1679	1680	1679	6
417	20231011	134800	76242907	1679	1679	1679	1677	25
418	20231011	134700	76200970	1679	1677	1679	1677	2372
419	20231011	134600	72223114	1677	1677	1677	1677	6
420	20231011	134500	72213052	1677	1677	1677	1675	406
421	20231011	134400	71532992	1677	1677	1677	1677	6
422	20231011	134300	71522930	1677	1677	1677	1677	6
423	20231011	134200	71512868	1677	1677	1677	1677	6
424	20231011	134100	71502806	1677	1677	1677	1677	6
425	20231011	134000	71492744	1677	1677	1677	1677	58
426	20231011	133900	71395478	1677	1677	1677	1677	6
427	20231011	133800	71385416	1676	1676	1676	1675	2972
428	20231011	133700	66406189	1677	1677	1677	1677	6
429	20231011	133600	66396127	1678	1679	1679	1678	5
430	20231011	133500	66387735	1680	1676	1680	1676	407
431	20231011	133400	65705579	1680	1680	1680	1677	390
432	20231011	133300	65051531	1680	1680	1680	1678	303
433	20231011	133200	64543085	1680	1680	1680	1680	6
434	20231011	133100	64533005	1680	1680	1680	1680	6
435	20231011	133000	64522925	1681	1681	1681	1681	6
436	20231011	132900	64512839	1681	1681	1681	1681	6
437	20231011	132800	64502753	1681	1681	1681	1681	6
438	20231011	132700	64492667	1681	1681	1681	1681	4
439	20231011	132600	64485943	1681	1681	1681	1677	281
440	20231011	132500	64014577	1680	1682	1682	1680	523
441	20231011	132400	63134925	1682	1682	1682	1681	605
442	20231011	132300	62117914	1682	1682	1682	1682	6
443	20231011	132200	62107822	1682	1684	1684	1682	611
444	20231011	132100	61080114	1685	1685	1685	1685	6
445	20231011	132000	61070004	1685	1685	1685	1685	6
446	20231011	131900	61059894	1685	1685	1685	1685	6
447	20231011	131800	61049784	1685	1686	1686	1685	6
448	20231011	131700	61039671	1686	1686	1686	1686	604
449	20231011	131600	60021327	1686	1686	1686	1686	6
450	20231011	131500	60011211	1686	1686	1686	1686	6
451	20231011	131400	60001095	1686	1686	1686	1686	6
452	20231011	131300	59990979	1686	1686	1686	1686	6
453	20231011	131200	59980863	1686	1686	1686	1686	6
454	20231011	131100	59970747	1686	1686	1686	1686	6
455	20231011	131000	59960631	1686	1686	1686	1686	6
456	20231011	130900	59950515	1686	1686	1686	1686	6
457	20231011	130800	59940399	1686	1686	1686	1686	5
458	20231011	130700	59931969	1686	1686	1686	1686	6
459	20231011	130600	59921853	1686	1686	1686	1686	6
460	20231011	130500	59911737	1686	1686	1686	1686	153
461	20231011	130400	59653779	1688	1688	1688	1688	6
462	20231011	130300	59643651	1688	1688	1688	1688	6
463	20231011	130200	59633523	1688	1688	1688	1688	6
464	20231011	130100	59623395	1688	1688	1688	1688	6
465	20231011	130000	59613267	1688	1688	1688	1688	6
466	20231011	125900	59603139	1688	1689	1689	1688	1005
467	20231011	125800	57906697	1689	1689	1689	1689	6
468	20231011	125700	57896563	1690	1690	1690	1690	6
469	20231011	125600	57886423	1690	1689	1690	1689	6
470	20231011	125500	57876286	1689	1690	1690	1689	6
471	20231011	125400	57866149	1699	1686	1699	1679	512
472	20231011	125300	57004722	1686	1686	1686	1686	6
473	20231011	125200	56994606	1686	1686	1686	1686	6
474	20231011	125100	56984490	1686	1686	1686	1686	6
475	20231011	125000	56974374	1686	1686	1686	1686	6
476	20231011	124900	56964258	1686	1686	1686	1686	5
477	20231011	124800	56955828	1686	1686	1686	1686	6
478	20231011	124700	56945712	1686	1686	1686	1686	6
479	20231011	124600	56935596	1686	1686	1686	1686	6
480	20231011	124500	56925480	1686	1686	1686	1686	6
481	20231011	124400	56915364	1686	1686	1686	1686	6
482	20231011	124300	56905248	1686	1686	1686	1686	5
483	20231011	124200	56896818	1686	1686	1686	1686	8
484	20231011	124100	56883330	1686	1686	1686	1686	6
485	20231011	124000	56873214	1686	1686	1686	1686	5
486	20231011	123900	56864784	1686	1686	1686	1686	6
487	20231011	123800	56854668	1686	1686	1686	1686	6
488	20231011	123700	56844552	1686	1686	1686	1686	6
489	20231011	123600	56834436	1684	1684	1684	1684	526
490	20231011	123500	55948652	1684	1684	1684	1684	6
491	20231011	123400	55938548	1684	1684	1684	1684	6
492	20231011	123300	55928444	1684	1684	1684	1684	6
493	20231011	123200	55918340	1684	1684	1684	1684	6
494	20231011	123100	55908236	1684	1684	1684	1684	5
495	20231011	123000	55899816	1684	1684	1684	1684	6
496	20231011	122900	55889712	1684	1684	1684	1684	6
497	20231011	122800	55879608	1684	1684	1684	1684	6
498	20231011	122700	55869504	1684	1684	1684	1684	6
499	20231011	122600	55859400	1684	1684	1684	1684	6
500	20231011	122500	55849296	1684	1684	1684	1684	6
501	20231011	122400	55839192	1684	1684	1684	1684	6
502	20231011	122300	55829088	1684	1684	1684	1684	6
503	20231011	122200	55818984	1684	1684	1684	1673	281
504	20231011	122100	55348739	1684	1684	1684	1684	4
505	20231011	122000	55342003	1684	1684	1684	1684	6
506	20231011	121900	55331899	1684	1684	1684	1684	6
507	20231011	121800	55321795	1684	1684	1684	1684	6
508	20231011	121700	55311691	1684	1684	1684	1684	6
509	20231011	121600	55301587	1684	1684	1684	1684	6
510	20231011	121500	55291483	1684	1684	1684	1684	6
511	20231011	121400	55281379	1684	1684	1684	1684	6
512	20231011	121300	55271275	1684	1681	1684	1681	511
513	20231011	121200	54412182	1681	1681	1681	1681	5
514	20231011	121100	54403777	1681	1681	1681	1673	215
515	20231011	121000	54044034	1681	1681	1681	1681	6
516	20231011	120900	54033948	1682	1682	1682	1682	6
517	20231011	120800	54023856	1682	1682	1682	1682	6
518	20231011	120700	54013764	1682	1682	1682	1682	6
519	20231011	120600	54003672	1682	1683	1683	1682	6
520	20231011	120500	53993577	1683	1683	1683	1683	6
521	20231011	120400	53983479	1683	1683	1683	1683	6
522	20231011	120300	53973381	1683	1683	1683	1683	5
523	20231011	120200	53964966	1683	1683	1683	1683	6
524	20231011	120100	53954868	1683	1683	1683	1683	6
525	20231011	120000	53944770	1683	1683	1683	1673	2034
526	20231011	115900	50521828	1683	1683	1683	1683	6
527	20231011	115800	50511730	1683	1683	1683	1683	5
528	20231011	115700	50503315	1683	1683	1683	1683	6
529	20231011	115600	50493217	1683	1684	1684	1683	6
530	20231011	115500	50483116	1684	1684	1684	1684	6
531	20231011	115400	50473012	1684	1684	1684	1684	6
532	20231011	115300	50462908	1684	1684	1684	1684	5
533	20231011	115200	50454488	1684	1683	1684	1683	6
534	20231011	115100	50444385	1683	1683	1683	1683	6
535	20231011	115000	50434287	1683	1683	1683	1672	282
536	20231011	114900	49962366	1683	1683	1683	1683	6
537	20231011	114800	49952268	1683	1683	1683	1683	7
538	20231011	114700	49940487	1683	1683	1683	1683	6
539	20231011	114600	49930389	1683	1683	1683	1683	6
540	20231011	114500	49920291	1683	1683	1683	1683	6
541	20231011	114400	49910193	1683	1683	1683	1683	5
542	20231011	114300	49901778	1683	1683	1683	1683	6
543	20231011	114200	49891680	1683	1683	1683	1683	6
544	20231011	114100	49881582	1683	1683	1683	1683	6
545	20231011	114000	49871484	1683	1683	1683	1683	6
546	20231011	113900	49861386	1676	1676	1676	1676	257
547	20231011	113800	49430654	1676	1676	1676	1676	6
548	20231011	113700	49420598	1676	1676	1676	1676	6
549	20231011	113600	49410542	1676	1676	1676	1676	5
550	20231011	113500	49402162	1676	1683	1683	1676	231
551	20231011	113400	49014971	1683	1683	1683	1683	6
552	20231011	113300	49004873	1683	1683	1683	1683	6
553	20231011	113200	48994775	1683	1683	1683	1683	184
554	20231011	113100	48685103	1683	1683	1683	1676	106
555	20231011	113000	48507405	1683	1683	1683	1683	6
556	20231011	112900	48497307	1683	1683	1683	1683	6
557	20231011	112800	48487209	1683	1683	1683	1683	6
558	20231011	112700	48477111	1683	1683	1683	1683	6
559	20231011	112600	48467013	1683	1683	1683	1683	6
560	20231011	112500	48456915	1683	1683	1683	1683	5
561	20231011	112400	48448500	1683	1683	1683	1683	6
562	20231011	112300	48438402	1683	1683	1683	1683	6
563	20231011	112200	48428304	1683	1683	1683	1683	6
564	20231011	112100	48418206	1683	1683	1683	1683	6
565	20231011	112000	48408108	1683	1683	1683	1683	136
566	20231011	111900	48179220	1684	1684	1684	1684	302
567	20231011	111800	47670652	1684	1684	1684	1676	282
568	20231011	111700	47197972	1684	1684	1684	1684	6
569	20231011	111600	47187868	1684	1684	1684	1684	5
570	20231011	111500	47179448	1684	1684	1684	1684	6
571	20231011	111400	47169344	1684	1684	1684	1684	5
572	20231011	111300	47160924	1684	1684	1684	1684	6
573	20231011	111200	47150820	1684	1684	1684	1684	6
574	20231011	111100	47140716	1684	1685	1685	1684	6
575	20231011	111000	47130609	1675	1685	1685	1675	50
576	20231011	110900	47046799	1685	1685	1685	1685	6
577	20231011	110800	47036689	1685	1685	1685	1685	400
578	20231011	110700	46362689	1685	1685	1685	1685	5
579	20231011	110600	46354264	1685	1685	1685	1685	612
580	20231011	110500	45323044	1685	1685	1685	1685	6
581	20231011	110400	45312934	1685	1685	1685	1685	6
582	20231011	110300	45302824	1685	1685	1685	1685	6
583	20231011	110200	45292714	1685	1685	1685	1685	6
584	20231011	110100	45282604	1685	1685	1685	1685	1006
585	20231011	110000	43587494	1685	1685	1685	1685	6
586	20231011	105900	43577384	1685	1685	1685	1685	190
587	20231011	105800	43257234	1685	1684	1685	1684	1520
588	20231011	105700	40697013	1684	1684	1684	1684	5
589	20231011	105600	40688593	1684	1684	1684	1684	6
590	20231011	105500	40678489	1684	1684	1684	1684	6
591	20231011	105400	40668385	1684	1684	1684	1684	7
592	20231011	105300	40656597	1684	1684	1684	1684	6
593	20231011	105200	40646493	1684	1684	1684	1684	5
594	20231011	105100	40638073	1684	1684	1684	1684	6
595	20231011	105000	40627969	1684	1684	1684	1684	6
596	20231011	104900	40617865	1684	1684	1684	1684	8
597	20231011	104800	40604393	1684	1684	1684	1684	5
598	20231011	104700	40595973	1684	1683	1684	1683	6
599	20231011	104600	40585872	1683	1683	1683	1673	909
600	20231011	104500	39059172	1683	1683	1683	1683	6
601	20231011	104400	39049074	1683	1683	1683	1683	6
602	20231011	104300	39038976	1683	1682	1683	1681	13
603	20231011	104200	39017104	1683	1682	1683	1681	111
604	20231011	104100	38830498	1684	1684	1684	1684	6
605	20231011	104000	38820394	1684	1684	1684	1684	6
606	20231011	103900	38810290	1684	1684	1684	1684	5
607	20231011	103800	38801870	1684	1684	1684	1684	6
608	20231011	103700	38791766	1684	1684	1684	1684	6
609	20231011	103600	38781662	1684	1681	1684	1681	203
610	20231011	103500	38440410	1681	1681	1681	1681	6
611	20231011	103400	38430324	1681	1681	1681	1681	6
612	20231011	103300	38420238	1681	1681	1681	1681	6
613	20231011	103200	38410152	1681	1681	1681	1681	601
614	20231011	103100	37399871	1681	1681	1681	1681	6
615	20231011	103000	37389785	1681	1681	1681	1681	5
616	20231011	102900	37381380	1681	1681	1681	1681	0
617	20231011	102800	37381380	1681	1681	1681	1681	0
618	20231011	102700	37381380	1681	1681	1681	1681	0
619	20231011	102600	37381380	1681	1681	1681	1681	0
620	20231011	102500	37381380	1681	1679	1681	1679	310
621	20231011	102400	36860274	1679	1680	1681	1679	839
622	20231011	102300	35449991	1675	1675	1675	1675	79
623	20231011	102200	35317666	1675	1675	1675	1675	3
624	20231011	102100	35312641	1675	1675	1675	1675	0
625	20231011	102000	35312641	1675	1675	1675	1675	0
626	20231011	101900	35312641	1675	1675	1675	1675	0
627	20231011	101800	35312641	1675	1675	1675	1675	0
628	20231011	101700	35312641	1675	1675	1675	1675	0
629	20231011	101600	35312641	1675	1675	1675	1675	0
630	20231011	101500	35312641	1675	1675	1675	1675	287
631	20231011	101400	34831916	1675	1683	1683	1675	840
632	20231011	101300	33420209	1685	1685	1685	1685	0
633	20231011	101200	33420209	1685	1685	1685	1685	0
634	20231011	101100	33420209	1685	1685	1685	1685	296
635	20231011	101000	32921449	1685	1685	1685	1685	0
636	20231011	100900	32921449	1685	1685	1685	1685	0
637	20231011	100800	32921449	1685	1685	1685	1685	0
638	20231011	100700	32921449	1685	1685	1685	1685	0
639	20231011	100600	32921449	1685	1685	1685	1685	0
640	20231011	100500	32921449	1685	1685	1685	1685	0
641	20231011	100400	32921449	1685	1685	1685	1685	0
642	20231011	100300	32921449	1685	1685	1685	1685	0
643	20231011	100200	32921449	1685	1685	1685	1685	134
644	20231011	100100	32695659	1685	1685	1685	1685	296
645	20231011	100000	32196899	1685	1685	1685	1685	0
646	20231011	095900	32196899	1685	1685	1685	1685	0
647	20231011	095800	32196899	1685	1685	1685	1685	0
648	20231011	095700	32196899	1685	1685	1685	1685	0
649	20231011	095600	32196899	1685	1685	1685	1685	0
650	20231011	095500	32196899	1685	1685	1685	1685	11
651	20231011	095400	32178364	1685	1685	1685	1685	0
652	20231011	095300	32178364	1685	1685	1685	1685	0
653	20231011	095200	32178364	1685	1685	1685	1685	0
654	20231011	095100	32178364	1685	1685	1685	1685	0
655	20231011	095000	32178364	1685	1685	1685	1685	0
656	20231011	094900	32178364	1685	1685	1685	1685	1
657	20231011	094800	32176679	1676	1676	1676	1676	0
658	20231011	094700	32176679	1676	1676	1676	1676	121
659	20231011	094600	31973883	1674	1674	1674	1674	0
660	20231011	094500	31973883	1674	1674	1674	1674	0
661	20231011	094400	31973883	1674	1674	1674	1674	0
662	20231011	094300	31973883	1674	1674	1674	1674	0
663	20231011	094200	31973883	1674	1677	1677	1674	276
664	20231011	094100	31511472	1700	1700	1700	1700	0
665	20231011	094000	31511472	1700	1700	1700	1700	0
666	20231011	093900	31511472	1700	1700	1700	1700	0
667	20231011	093800	31511472	1700	1700	1700	1700	0
668	20231011	093700	31511472	1700	1699	1700	1699	100
669	20231011	093600	31341517	1677	1677	1677	1677	0
670	20231011	093500	31341517	1677	1699	1700	1677	1054
671	20231011	093400	29551844	1699	1699	1699	1699	2
672	20231011	093300	29548446	1699	1698	1699	1698	5
673	20231011	093200	29539952	1699	1699	1699	1699	20
674	20231011	093100	29505972	1699	1699	1699	1699	0
675	20231011	093000	29505972	1699	1699	1699	1699	10
676	20231011	092900	29488982	1699	1699	1699	1699	10
677	20231011	092800	29471992	1700	1700	1700	1700	0
678	20231011	092700	29471992	1700	1700	1700	1700	0
679	20231011	092600	29471992	1700	1700	1700	1700	0
680	20231011	092500	29471992	1700	1700	1700	1700	803
681	20231011	092400	28106892	1700	1695	1700	1695	4297
682	20231011	092300	20823202	1695	1695	1695	1695	1353
683	20231011	092200	18529867	1694	1694	1694	1694	0
684	20231011	092100	18529867	1694	1688	1694	1688	2275
685	20231011	092000	14677501	1689	1689	1689	1689	939
686	20231011	091900	13091530	1689	1689	1689	1689	0
687	20231011	091800	13091530	1689	1689	1689	1689	0
688	20231011	091700	13091530	1689	1689	1689	1689	0
689	20231011	091600	13091530	1689	1689	1689	1689	553
690	20231011	091500	12157513	1689	1689	1689	1689	61
691	20231011	091400	12054484	1688	1688	1688	1688	0
692	20231011	091300	12054484	1688	1688	1688	1688	0
693	20231011	091200	12054484	1688	1688	1688	1688	210
694	20231011	091100	11700004	1688	1687	1689	1687	953
695	20231011	091000	10091161	1688	1688	1688	1688	63
696	20231011	090900	9984817	1667	1667	1667	1667	0
697	20231011	090800	9984817	1667	1667	1667	1667	10
698	20231011	090700	9968147	1667	1667	1667	1667	74
699	20231011	090600	9844789	1678	1678	1678	1678	0
700	20231011	090500	9844789	1678	1685	1689	1661	2095
701	20231011	090400	6345614	1684	1681	1684	1681	126
702	20231011	090300	6133730	1681	1681	1681	1681	482
703	20231011	090200	5323488	1675	1673	1675	1673	1771
704	20231011	090100	2360603	1673	1673	1673	1673	0
705	20231011	090000	2360603	1673	1673	1673	1673	1410