KissMeData/310870/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204300	86118519	1693	1693	1693	1693	2131
3	20231027	204200	86118519	1693	1693	1693	1693	0
4	20231027	204100	86118519	1693	1693	1693	1693	0
5	20231027	204000	86118519	1693	1693	1693	1693	0
6	20231027	203900	86118519	1693	1693	1693	1693	0
7	20231027	203800	86118519	1693	1693	1693	1693	0
8	20231027	203700	86118519	1693	1693	1693	1693	0
9	20231027	203600	86118519	1693	1693	1693	1693	0
10	20231027	203500	86118519	1693	1693	1693	1693	0
11	20231027	203400	86118519	1693	1693	1693	1693	0
12	20231027	203300	86118519	1693	1693	1693	1693	0
13	20231027	203200	86118519	1693	1693	1693	1693	0
14	20231027	203100	86118519	1693	1693	1693	1693	0
15	20231027	203000	86118519	1693	1693	1693	1693	0
16	20231027	202900	86118519	1693	1693	1693	1693	0
17	20231027	202800	86118519	1693	1693	1693	1693	0
18	20231027	202700	86118519	1693	1693	1693	1693	0
19	20231027	202600	86118519	1693	1693	1693	1693	0
20	20231027	202500	86118519	1693	1693	1693	1693	0
21	20231027	202400	86118519	1693	1693	1693	1693	0
22	20231027	202300	86118519	1693	1693	1693	1693	0
23	20231027	202200	86118519	1693	1693	1693	1693	0
24	20231027	202100	86118519	1693	1693	1693	1693	0
25	20231027	202000	86118519	1693	1693	1693	1693	0
26	20231027	201900	86118519	1693	1693	1693	1693	0
27	20231027	201800	86118519	1693	1693	1693	1693	0
28	20231027	201700	86118519	1693	1693	1693	1693	0
29	20231027	201600	86118519	1693	1693	1693	1693	0
30	20231027	201500	86118519	1693	1693	1693	1693	0
31	20231027	201400	86118519	1693	1693	1693	1693	0
32	20231027	201300	86118519	1693	1693	1693	1693	2131
33	20231027	201200	86118519	1693	1693	1693	1693	0
34	20231027	201100	86118519	1693	1693	1693	1693	0
35	20231027	201000	86118519	1693	1693	1693	1693	0
36	20231027	200900	86118519	1693	1693	1693	1693	0
37	20231027	200800	86118519	1693	1693	1693	1693	0
38	20231027	200700	86118519	1693	1693	1693	1693	0
39	20231027	200600	86118519	1693	1693	1693	1693	0
40	20231027	200500	86118519	1693	1693	1693	1693	0
41	20231027	200400	86118519	1693	1693	1693	1693	0
42	20231027	200300	86118519	1693	1693	1693	1693	0
43	20231027	200200	86118519	1693	1693	1693	1693	0
44	20231027	200100	86118519	1693	1693	1693	1693	0
45	20231027	200000	86118519	1693	1693	1693	1693	0
46	20231027	195900	86118519	1693	1693	1693	1693	0
47	20231027	195800	86118519	1693	1693	1693	1693	0
48	20231027	195700	86118519	1693	1693	1693	1693	0
49	20231027	195600	86118519	1693	1693	1693	1693	0
50	20231027	195500	86118519	1693	1693	1693	1693	0
51	20231027	195400	86118519	1693	1693	1693	1693	0
52	20231027	195300	86118519	1693	1693	1693	1693	0
53	20231027	195200	86118519	1693	1693	1693	1693	0
54	20231027	195100	86118519	1693	1693	1693	1693	0
55	20231027	195000	86118519	1693	1693	1693	1693	0
56	20231027	194900	86118519	1693	1693	1693	1693	0
57	20231027	194800	86118519	1693	1693	1693	1693	0
58	20231027	194700	86118519	1693	1693	1693	1693	0
59	20231027	194600	86118519	1693	1693	1693	1693	0
60	20231027	194500	86118519	1693	1693	1693	1693	0
61	20231027	194400	86118519	1693	1693	1693	1693	0
62	20231027	194300	86118519	1693	1693	1693	1693	2131
63	20231027	194200	86118519	1693	1693	1693	1693	0
64	20231027	194100	86118519	1693	1693	1693	1693	0
65	20231027	194000	86118519	1693	1693	1693	1693	0
66	20231027	193900	86118519	1693	1693	1693	1693	0
67	20231027	193800	86118519	1693	1693	1693	1693	0
68	20231027	193700	86118519	1693	1693	1693	1693	0
69	20231027	193600	86118519	1693	1693	1693	1693	0
70	20231027	193500	86118519	1693	1693	1693	1693	0
71	20231027	193400	86118519	1693	1693	1693	1693	0
72	20231027	193300	86118519	1693	1693	1693	1693	0
73	20231027	193200	86118519	1693	1693	1693	1693	0
74	20231027	193100	86118519	1693	1693	1693	1693	0
75	20231027	193000	86118519	1693	1693	1693	1693	0
76	20231027	192900	86118519	1693	1693	1693	1693	0
77	20231027	192800	86118519	1693	1693	1693	1693	0
78	20231027	192700	86118519	1693	1693	1693	1693	0
79	20231027	192600	86118519	1693	1693	1693	1693	0
80	20231027	192500	86118519	1693	1693	1693	1693	0
81	20231027	192400	86118519	1693	1693	1693	1693	0
82	20231027	192300	86118519	1693	1693	1693	1693	0
83	20231027	192200	86118519	1693	1693	1693	1693	0
84	20231027	192100	86118519	1693	1693	1693	1693	0
85	20231027	192000	86118519	1693	1693	1693	1693	0
86	20231027	191900	86118519	1693	1693	1693	1693	0
87	20231027	191800	86118519	1693	1693	1693	1693	0
88	20231027	191700	86118519	1693	1693	1693	1693	0
89	20231027	191600	86118519	1693	1693	1693	1693	0
90	20231027	191500	86118519	1693	1693	1693	1693	0
91	20231027	191400	86118519	1693	1693	1693	1693	0
92	20231027	191300	86118519	1693	1693	1693	1693	2131
93	20231027	191200	86118519	1693	1693	1693	1693	0
94	20231027	191100	86118519	1693	1693	1693	1693	0
95	20231027	191000	86118519	1693	1693	1693	1693	0
96	20231027	190900	86118519	1693	1693	1693	1693	0
97	20231027	190800	86118519	1693	1693	1693	1693	0
98	20231027	190700	86118519	1693	1693	1693	1693	0
99	20231027	190600	86118519	1693	1693	1693	1693	0
100	20231027	190500	86118519	1693	1693	1693	1693	0
101	20231027	190400	86118519	1693	1693	1693	1693	0
102	20231027	190300	86118519	1693	1693	1693	1693	0
103	20231027	190200	86118519	1693	1693	1693	1693	0
104	20231027	190100	86118519	1693	1693	1693	1693	0
105	20231027	190000	86118519	1693	1693	1693	1693	0
106	20231027	185900	86118519	1693	1693	1693	1693	0
107	20231027	185800	86118519	1693	1693	1693	1693	0
108	20231027	185700	86118519	1693	1693	1693	1693	0
109	20231027	185600	86118519	1693	1693	1693	1693	0
110	20231027	185500	86118519	1693	1693	1693	1693	0
111	20231027	185400	86118519	1693	1693	1693	1693	0
112	20231027	185300	86118519	1693	1693	1693	1693	0
113	20231027	185200	86118519	1693	1693	1693	1693	0
114	20231027	185100	86118519	1693	1693	1693	1693	0
115	20231027	185000	86118519	1693	1693	1693	1693	0
116	20231027	184900	86118519	1693	1693	1693	1693	0
117	20231027	184800	86118519	1693	1693	1693	1693	0
118	20231027	184700	86118519	1693	1693	1693	1693	0
119	20231027	184600	86118519	1693	1693	1693	1693	0
120	20231027	184500	86118519	1693	1693	1693	1693	0
121	20231027	184400	86118519	1693	1693	1693	1693	0
122	20231027	184300	86118519	1693	1693	1693	1693	2131
123	20231027	184200	86118519	1693	1693	1693	1693	0
124	20231027	184100	86118519	1693	1693	1693	1693	0
125	20231027	184000	86118519	1693	1693	1693	1693	0
126	20231027	183900	86118519	1693	1693	1693	1693	0
127	20231027	183800	86118519	1693	1693	1693	1693	0
128	20231027	183700	86118519	1693	1693	1693	1693	0
129	20231027	183600	86118519	1693	1693	1693	1693	0
130	20231027	183500	86118519	1693	1693	1693	1693	0
131	20231027	183400	86118519	1693	1693	1693	1693	0
132	20231027	183300	86118519	1693	1693	1693	1693	0
133	20231027	183200	86118519	1693	1693	1693	1693	0
134	20231027	183100	86118519	1693	1693	1693	1693	0
135	20231027	183000	86118519	1693	1693	1693	1693	0
136	20231027	182900	86118519	1693	1693	1693	1693	0
137	20231027	182800	86118519	1693	1693	1693	1693	0
138	20231027	182700	86118519	1693	1693	1693	1693	0
139	20231027	182600	86118519	1693	1693	1693	1693	0
140	20231027	182500	86118519	1693	1693	1693	1693	0
141	20231027	182400	86118519	1693	1693	1693	1693	0
142	20231027	182300	86118519	1693	1693	1693	1693	0
143	20231027	182200	86118519	1693	1693	1693	1693	0
144	20231027	182100	86118519	1693	1693	1693	1693	0
145	20231027	182000	86118519	1693	1693	1693	1693	0
146	20231027	181900	86118519	1693	1693	1693	1693	0
147	20231027	181800	86118519	1693	1693	1693	1693	0
148	20231027	181700	86118519	1693	1693	1693	1693	0
149	20231027	181600	86118519	1693	1693	1693	1693	0
150	20231027	181500	86118519	1693	1693	1693	1693	0
151	20231027	181400	86118519	1693	1693	1693	1693	0
152	20231027	181300	86118519	1693	1693	1693	1693	2131
153	20231027	181200	86118519	1693	1693	1693	1693	0
154	20231027	181100	86118519	1693	1693	1693	1693	0
155	20231027	181000	86118519	1693	1693	1693	1693	0
156	20231027	180900	86118519	1693	1693	1693	1693	0
157	20231027	180800	86118519	1693	1693	1693	1693	0
158	20231027	180700	86118519	1693	1693	1693	1693	0
159	20231027	180600	86118519	1693	1693	1693	1693	0
160	20231027	180500	86118519	1693	1693	1693	1693	0
161	20231027	180400	86118519	1693	1693	1693	1693	0
162	20231027	180300	86118519	1693	1693	1693	1693	0
163	20231027	180200	86118519	1693	1693	1693	1693	0
164	20231027	180100	86118519	1693	1693	1693	1693	0
165	20231027	180000	86118519	1693	1693	1693	1693	0
166	20231027	175900	86118519	1693	1693	1693	1693	0
167	20231027	175800	86118519	1693	1693	1693	1693	0
168	20231027	175700	86118519	1693	1693	1693	1693	0
169	20231027	175600	86118519	1693	1693	1693	1693	0
170	20231027	175500	86118519	1693	1693	1693	1693	0
171	20231027	175400	86118519	1693	1693	1693	1693	0
172	20231027	175300	86118519	1693	1693	1693	1693	0
173	20231027	175200	86118519	1693	1693	1693	1693	0
174	20231027	175100	86118519	1693	1693	1693	1693	0
175	20231027	175000	86118519	1693	1693	1693	1693	0
176	20231027	174900	86118519	1693	1693	1693	1693	0
177	20231027	174800	86118519	1693	1693	1693	1693	0
178	20231027	174700	86118519	1693	1693	1693	1693	0
179	20231027	174600	86118519	1693	1693	1693	1693	0
180	20231027	174500	86118519	1693	1693	1693	1693	0
181	20231027	174400	86118519	1693	1693	1693	1693	0
182	20231027	174300	86118519	1693	1693	1693	1693	2131
183	20231027	174200	86118519	1693	1693	1693	1693	0
184	20231027	174100	86118519	1693	1693	1693	1693	0
185	20231027	174000	86118519	1693	1693	1693	1693	0
186	20231027	173900	86118519	1693	1693	1693	1693	0
187	20231027	173800	86118519	1693	1693	1693	1693	0
188	20231027	173700	86118519	1693	1693	1693	1693	0
189	20231027	173600	86118519	1693	1693	1693	1693	0
190	20231027	173500	86118519	1693	1693	1693	1693	0
191	20231027	173400	86118519	1693	1693	1693	1693	0
192	20231027	173300	86118519	1693	1693	1693	1693	0
193	20231027	173200	86118519	1693	1693	1693	1693	0
194	20231027	173100	86118519	1693	1693	1693	1693	0
195	20231027	173000	86118519	1693	1693	1693	1693	0
196	20231027	172900	86118519	1693	1693	1693	1693	0
197	20231027	172800	86118519	1693	1693	1693	1693	0
198	20231027	172700	86118519	1693	1693	1693	1693	0
199	20231027	172600	86118519	1693	1693	1693	1693	0
200	20231027	172500	86118519	1693	1693	1693	1693	0
201	20231027	172400	86118519	1693	1693	1693	1693	0
202	20231027	172300	86118519	1693	1693	1693	1693	0
203	20231027	172200	86118519	1693	1693	1693	1693	0
204	20231027	172100	86118519	1693	1693	1693	1693	0
205	20231027	172000	86118519	1693	1693	1693	1693	0
206	20231027	171900	86118519	1693	1693	1693	1693	0
207	20231027	171800	86118519	1693	1693	1693	1693	0
208	20231027	171700	86118519	1693	1693	1693	1693	0
209	20231027	171600	86118519	1693	1693	1693	1693	0
210	20231027	171500	86118519	1693	1693	1693	1693	0
211	20231027	171400	86118519	1693	1693	1693	1693	0
212	20231027	171300	86118519	1693	1693	1693	1693	2131
213	20231027	171200	86118519	1693	1693	1693	1693	0
214	20231027	171100	86118519	1693	1693	1693	1693	0
215	20231027	171000	86118519	1693	1693	1693	1693	0
216	20231027	170900	86118519	1693	1693	1693	1693	0
217	20231027	170800	86118519	1693	1693	1693	1693	0
218	20231027	170700	86118519	1693	1693	1693	1693	0
219	20231027	170600	86118519	1693	1693	1693	1693	0
220	20231027	170500	86118519	1693	1693	1693	1693	0
221	20231027	170400	86118519	1693	1693	1693	1693	0
222	20231027	170300	86118519	1693	1693	1693	1693	0
223	20231027	170200	86118519	1693	1693	1693	1693	0
224	20231027	170100	86118519	1693	1693	1693	1693	0
225	20231027	170000	86118519	1693	1693	1693	1693	0
226	20231027	165900	86118519	1693	1693	1693	1693	0
227	20231027	165800	86118519	1693	1693	1693	1693	0
228	20231027	165700	86118519	1693	1693	1693	1693	0
229	20231027	165600	86118519	1693	1693	1693	1693	0
230	20231027	165500	86118519	1693	1693	1693	1693	0
231	20231027	165400	86118519	1693	1693	1693	1693	0
232	20231027	165300	86118519	1693	1693	1693	1693	0
233	20231027	165200	86118519	1693	1693	1693	1693	0
234	20231027	165100	86118519	1693	1693	1693	1693	0
235	20231027	165000	86118519	1693	1693	1693	1693	0
236	20231027	164900	86118519	1693	1693	1693	1693	0
237	20231027	164800	86118519	1693	1693	1693	1693	0
238	20231027	164700	86118519	1693	1693	1693	1693	0
239	20231027	164600	86118519	1693	1693	1693	1693	0
240	20231027	164500	86118519	1693	1693	1693	1693	0
241	20231027	164400	86118519	1693	1693	1693	1693	0
242	20231027	164300	86118519	1693	1693	1693	1693	2131
243	20231027	164200	86118519	1693	1693	1693	1693	0
244	20231027	164100	86118519	1693	1693	1693	1693	0
245	20231027	164000	86118519	1693	1693	1693	1693	0
246	20231027	163900	86118519	1693	1693	1693	1693	0
247	20231027	163800	86118519	1693	1693	1693	1693	0
248	20231027	163700	86118519	1693	1693	1693	1693	0
249	20231027	163600	86118519	1693	1693	1693	1693	0
250	20231027	163500	86118519	1693	1693	1693	1693	0
251	20231027	163400	86118519	1693	1693	1693	1693	0
252	20231027	163300	86118519	1693	1693	1693	1693	0
253	20231027	163200	86118519	1693	1693	1693	1693	0
254	20231027	163100	86118519	1693	1693	1693	1693	0
255	20231027	163000	86118519	1693	1693	1693	1693	0
256	20231027	162900	86118519	1693	1693	1693	1693	0
257	20231027	162800	86118519	1693	1693	1693	1693	0
258	20231027	162700	86118519	1693	1693	1693	1693	0
259	20231027	162600	86118519	1693	1693	1693	1693	0
260	20231027	162500	86118519	1693	1693	1693	1693	0
261	20231027	162400	86118519	1693	1693	1693	1693	0
262	20231027	162300	86118519	1693	1693	1693	1693	0
263	20231027	162200	86118519	1693	1693	1693	1693	0
264	20231027	162100	86118519	1693	1693	1693	1693	0
265	20231027	162000	86118519	1693	1693	1693	1693	0
266	20231027	161900	86118519	1693	1693	1693	1693	0
267	20231027	161800	86118519	1693	1693	1693	1693	0
268	20231027	161700	86118519	1693	1693	1693	1693	0
269	20231027	161600	86118519	1693	1693	1693	1693	0
270	20231027	161500	86118519	1693	1693	1693	1693	0
271	20231027	161400	86118519	1693	1693	1693	1693	0
272	20231027	161300	86118519	1693	1693	1693	1693	2131
273	20231027	161200	86118519	1693	1693	1693	1693	0
274	20231027	161100	86118519	1693	1693	1693	1693	0
275	20231027	161000	86118519	1693	1693	1693	1693	0
276	20231027	160900	86118519	1693	1693	1693	1693	0
277	20231027	160800	86118519	1693	1693	1693	1693	0
278	20231027	160700	86118519	1693	1693	1693	1693	0
279	20231027	160600	86118519	1693	1693	1693	1693	0
280	20231027	160500	86118519	1693	1693	1693	1693	0
281	20231027	160400	86118519	1693	1693	1693	1693	0
282	20231027	160300	86118519	1693	1693	1693	1693	0
283	20231027	160200	86118519	1693	1693	1693	1693	0
284	20231027	160100	86118519	1693	1693	1693	1693	0
285	20231027	160000	86118519	1693	1693	1693	1693	0
286	20231027	155900	86118519	1693	1693	1693	1693	0
287	20231027	155800	86118519	1693	1693	1693	1693	0
288	20231027	155700	86118519	1693	1693	1693	1693	0
289	20231027	155600	86118519	1693	1693	1693	1693	0
290	20231027	155500	86118519	1693	1693	1693	1693	0
291	20231027	155400	86118519	1693	1693	1693	1693	0
292	20231027	155300	86118519	1693	1693	1693	1693	0
293	20231027	155200	86118519	1693	1693	1693	1693	0
294	20231027	155100	86118519	1693	1693	1693	1693	0
295	20231027	155000	86118519	1693	1693	1693	1693	0
296	20231027	154900	86118519	1693	1693	1693	1693	0
297	20231027	154800	86118519	1693	1693	1693	1693	0
298	20231027	154700	86118519	1693	1693	1693	1693	0
299	20231027	154600	86118519	1693	1693	1693	1693	0
300	20231027	154500	86118519	1693	1693	1693	1693	0
301	20231027	154400	86118519	1693	1693	1693	1693	0
302	20231027	154300	86118519	1693	1693	1693	1693	2131
303	20231027	154200	86118519	1693	1693	1693	1693	0
304	20231027	154100	86118519	1693	1693	1693	1693	0
305	20231027	154000	86118519	1693	1693	1693	1693	0
306	20231027	153900	86118519	1693	1693	1693	1693	0
307	20231027	153800	86118519	1693	1693	1693	1693	0
308	20231027	153700	86118519	1693	1693	1693	1693	0
309	20231027	153600	86118519	1693	1693	1693	1693	0
310	20231027	153500	86118519	1693	1693	1693	1693	0
311	20231027	153400	86118519	1693	1693	1693	1693	0
312	20231027	153300	86118519	1693	1693	1693	1693	0
313	20231027	153200	86118519	1693	1693	1693	1693	0
314	20231027	153100	86118519	1693	1693	1693	1693	0
315	20231027	153000	86118519	1693	1693	1693	1693	2131
316	20231027	152900	82510736	1698	1698	1698	1698	0
317	20231027	152800	82510736	1698	1698	1698	1698	0
318	20231027	152700	82510736	1698	1698	1698	1698	0
319	20231027	152600	82510736	1698	1698	1698	1698	0
320	20231027	152500	82510736	1698	1698	1698	1698	0
321	20231027	152400	82510736	1698	1698	1698	1698	0
322	20231027	152300	82510736	1698	1698	1698	1698	0
323	20231027	152200	82510736	1698	1698	1698	1698	0
324	20231027	152100	82510736	1698	1698	1698	1698	0
325	20231027	152000	82510736	1698	1698	1698	1698	0
326	20231027	151900	82510736	1698	1698	1700	1698	5000
327	20231027	151800	74011536	1698	1698	1698	1698	0
328	20231027	151700	74011536	1698	1699	1700	1698	340
329	20231027	151600	73434057	1700	1700	1700	1700	0
330	20231027	151500	73434057	1700	1700	1700	1700	0
331	20231027	151400	73434057	1700	1700	1700	1700	20
332	20231027	151300	73400057	1700	1700	1700	1700	0
333	20231027	151200	73400057	1700	1700	1700	1700	0
334	20231027	151100	73400057	1700	1700	1700	1700	20
335	20231027	151000	73366057	1700	1700	1700	1700	0
336	20231027	150900	73366057	1700	1700	1700	1700	0
337	20231027	150800	73366057	1700	1700	1700	1700	20
338	20231027	150700	73332057	1700	1699	1700	1699	271
339	20231027	150600	72871452	1698	1698	1698	1698	558
340	20231027	150500	71923968	1698	1698	1698	1698	0
341	20231027	150400	71923968	1698	1698	1698	1698	0
342	20231027	150300	71923968	1698	1698	1698	1698	0
343	20231027	150200	71923968	1698	1699	1699	1698	80
344	20231027	150100	71788050	1699	1699	1699	1699	0
345	20231027	150000	71788050	1699	1699	1699	1699	0
346	20231027	145900	71788050	1699	1699	1699	1699	0
347	20231027	145800	71788050	1699	1699	1699	1699	0
348	20231027	145700	71788050	1699	1699	1699	1699	0
349	20231027	145600	71788050	1699	1699	1699	1699	20
350	20231027	145500	71754070	1699	1699	1699	1699	18
351	20231027	145400	71723488	1699	1699	1699	1699	176
352	20231027	145300	71424464	1698	1698	1698	1698	0
353	20231027	145200	71424464	1698	1698	1698	1698	0
354	20231027	145100	71424464	1698	1698	1698	1698	0
355	20231027	145000	71424464	1698	1698	1698	1698	0
356	20231027	144900	71424464	1698	1698	1698	1698	0
357	20231027	144800	71424464	1698	1698	1698	1698	0
358	20231027	144700	71424464	1698	1698	1698	1697	149
359	20231027	144600	71171464	1698	1698	1698	1698	1
360	20231027	144500	71169766	1700	1697	1700	1697	22
361	20231027	144400	71132428	1697	1697	1697	1697	0
362	20231027	144300	71132428	1697	1697	1697	1697	0
363	20231027	144200	71132428	1697	1697	1697	1697	0
364	20231027	144100	71132428	1697	1696	1697	1696	250
365	20231027	144000	70708182	1697	1697	1697	1697	0
366	20231027	143900	70708182	1697	1697	1697	1697	117
367	20231027	143800	70509633	1698	1698	1698	1698	0
368	20231027	143700	70509633	1698	1698	1698	1698	0
369	20231027	143600	70509633	1698	1698	1698	1698	0
370	20231027	143500	70509633	1698	1697	1698	1697	20
371	20231027	143400	70475676	1698	1698	1698	1698	100
372	20231027	143300	70305876	1699	1699	1699	1699	90
373	20231027	143200	70152966	1693	1693	1693	1693	0
374	20231027	143100	70152966	1693	1693	1693	1693	0
375	20231027	143000	70152966	1693	1693	1693	1693	34
376	20231027	142900	70095404	1694	1697	1697	1694	39
377	20231027	142800	70029278	1697	1695	1697	1695	68
378	20231027	142700	69913902	1697	1697	1697	1697	81
379	20231027	142600	69776445	1703	1703	1703	1703	20
380	20231027	142500	69742385	1704	1704	1704	1704	0
381	20231027	142400	69742385	1704	1704	1704	1704	58
382	20231027	142300	69643553	1704	1704	1704	1704	20
383	20231027	142200	69609473	1704	1704	1704	1704	0
384	20231027	142100	69609473	1704	1704	1704	1704	0
385	20231027	142000	69609473	1704	1704	1704	1704	20
386	20231027	141900	69575393	1704	1704	1704	1704	0
387	20231027	141800	69575393	1704	1704	1704	1704	0
388	20231027	141700	69575393	1704	1704	1704	1704	1
389	20231027	141600	69573689	1697	1697	1697	1697	0
390	20231027	141500	69573689	1697	1697	1697	1697	0
391	20231027	141400	69573689	1697	1697	1697	1697	0
392	20231027	141300	69573689	1697	1697	1697	1697	0
393	20231027	141200	69573689	1697	1697	1697	1697	11
394	20231027	141100	69555022	1705	1705	1705	1705	20
395	20231027	141000	69520922	1705	1705	1705	1705	0
396	20231027	140900	69520922	1705	1705	1705	1705	0
397	20231027	140800	69520922	1705	1705	1705	1705	20
398	20231027	140700	69486822	1705	1705	1705	1705	1
399	20231027	140600	69485117	1697	1697	1697	1697	0
400	20231027	140500	69485117	1697	1697	1697	1697	0
401	20231027	140400	69485117	1697	1697	1697	1697	0
402	20231027	140300	69485117	1697	1697	1697	1697	0
403	20231027	140200	69485117	1697	1697	1697	1697	0
404	20231027	140100	69485117	1697	1697	1697	1697	0
405	20231027	140000	69485117	1697	1697	1697	1697	0
406	20231027	135900	69485117	1697	1706	1706	1697	28
407	20231027	135800	69437421	1706	1706	1706	1706	0
408	20231027	135700	69437421	1706	1706	1706	1706	0
409	20231027	135600	69437421	1706	1706	1706	1706	20
410	20231027	135500	69403301	1706	1706	1706	1706	0
411	20231027	135400	69403301	1706	1706	1706	1706	0
412	20231027	135300	69403301	1706	1706	1706	1706	0
413	20231027	135200	69403301	1706	1706	1706	1706	0
414	20231027	135100	69403301	1706	1706	1706	1706	0
415	20231027	135000	69403301	1706	1706	1706	1706	20
416	20231027	134900	69369181	1706	1706	1706	1706	1
417	20231027	134800	69367475	1697	1697	1697	1697	0
418	20231027	134700	69367475	1697	1697	1697	1697	57
419	20231027	134600	69270746	1697	1697	1697	1697	0
420	20231027	134500	69270746	1697	1697	1697	1697	0
421	20231027	134400	69270746	1697	1697	1697	1697	0
422	20231027	134300	69270746	1697	1697	1697	1697	0
423	20231027	134200	69270746	1697	1697	1697	1697	0
424	20231027	134100	69270746	1697	1697	1697	1697	0
425	20231027	134000	69270746	1697	1697	1697	1697	0
426	20231027	133900	69270746	1697	1697	1697	1697	0
427	20231027	133800	69270746	1697	1697	1697	1697	3
428	20231027	133700	69265655	1697	1697	1697	1697	0
429	20231027	133600	69265655	1697	1697	1697	1697	0
430	20231027	133500	69265655	1697	1697	1697	1697	0
431	20231027	133400	69265655	1697	1697	1697	1697	0
432	20231027	133300	69265655	1697	1697	1697	1697	0
433	20231027	133200	69265655	1697	1697	1697	1697	0
434	20231027	133100	69265655	1697	1697	1697	1697	0
435	20231027	133000	69265655	1697	1697	1697	1697	0
436	20231027	132900	69265655	1697	1697	1697	1697	5
437	20231027	132800	69257170	1697	1697	1697	1697	0
438	20231027	132700	69257170	1697	1697	1697	1697	0
439	20231027	132600	69257170	1697	1697	1697	1697	0
440	20231027	132500	69257170	1697	1697	1697	1697	0
441	20231027	132400	69257170	1697	1697	1697	1697	15
442	20231027	132300	69231715	1692	1692	1692	1692	0
443	20231027	132200	69231715	1692	1692	1692	1692	0
444	20231027	132100	69231715	1692	1692	1692	1692	0
445	20231027	132000	69231715	1692	1692	1692	1692	0
446	20231027	131900	69231715	1692	1692	1692	1692	0
447	20231027	131800	69231715	1692	1692	1692	1692	0
448	20231027	131700	69231715	1692	1693	1693	1692	46
449	20231027	131600	69153862	1693	1693	1693	1693	0
450	20231027	131500	69153862	1693	1694	1694	1693	12
451	20231027	131400	69133544	1698	1698	1698	1698	20
452	20231027	131300	69099584	1698	1698	1698	1698	0
453	20231027	131200	69099584	1698	1698	1698	1698	130
454	20231027	131100	68878844	1698	1698	1698	1698	125
455	20231027	131000	68666594	1700	1700	1700	1700	0
456	20231027	130900	68666594	1700	1700	1700	1700	0
457	20231027	130800	68666594	1700	1700	1700	1700	0
458	20231027	130700	68666594	1700	1700	1700	1700	0
459	20231027	130600	68666594	1700	1700	1700	1700	0
460	20231027	130500	68666594	1700	1697	1700	1697	542
461	20231027	130400	67745803	1700	1700	1700	1700	22
462	20231027	130300	67708403	1696	1696	1696	1696	0
463	20231027	130200	67708403	1696	1701	1701	1696	895
464	20231027	130100	66189401	1701	1701	1701	1701	20
465	20231027	130000	66155381	1709	1709	1709	1709	0
466	20231027	125900	66155381	1709	1709	1709	1709	0
467	20231027	125800	66155381	1709	1709	1709	1709	0
468	20231027	125700	66155381	1709	1709	1709	1709	0
469	20231027	125600	66155381	1709	1709	1709	1709	0
470	20231027	125500	66155381	1709	1709	1709	1709	0
471	20231027	125400	66155381	1709	1709	1709	1709	0
472	20231027	125300	66155381	1709	1709	1709	1709	20
473	20231027	125200	66121201	1709	1709	1709	1709	1
474	20231027	125100	66119492	1701	1701	1701	1701	0
475	20231027	125000	66119492	1701	1701	1701	1701	0
476	20231027	124900	66119492	1701	1709	1709	1701	2
477	20231027	124800	66116082	1701	1701	1701	1701	0
478	20231027	124700	66116082	1701	1701	1701	1701	0
479	20231027	124600	66116082	1701	1702	1702	1701	13
480	20231027	124500	66093957	1703	1703	1703	1703	20
481	20231027	124400	66059897	1710	1712	1712	1710	1651
482	20231027	124300	63236647	1712	1712	1712	1712	37
483	20231027	124200	63173303	1712	1712	1712	1712	0
484	20231027	124100	63173303	1712	1712	1712	1712	20
485	20231027	124000	63139063	1713	1713	1713	1713	0
486	20231027	123900	63139063	1713	1713	1713	1713	0
487	20231027	123800	63139063	1713	1713	1713	1713	0
488	20231027	123700	63139063	1713	1713	1713	1713	0
489	20231027	123600	63139063	1713	1713	1713	1713	0
490	20231027	123500	63139063	1713	1713	1713	1713	0
491	20231027	123400	63139063	1713	1713	1713	1713	0
492	20231027	123300	63139063	1713	1713	1713	1713	0
493	20231027	123200	63139063	1713	1713	1713	1713	0
494	20231027	123100	63139063	1713	1713	1713	1713	0
495	20231027	123000	63139063	1713	1713	1713	1713	0
496	20231027	122900	63139063	1713	1711	1713	1711	37
497	20231027	122800	63075734	1713	1710	1713	1710	281
498	20231027	122700	62594913	1711	1709	1711	1709	180
499	20231027	122600	62287273	1709	1709	1709	1709	27
500	20231027	122500	62241130	1709	1709	1709	1709	879
501	20231027	122400	60738919	1709	1709	1709	1709	1
502	20231027	122300	60737210	1712	1712	1712	1712	21
503	20231027	122200	60701258	1712	1704	1712	1701	84
504	20231027	122100	60558215	1712	1712	1712	1712	2
505	20231027	122000	60554791	1712	1712	1712	1712	1
506	20231027	121900	60553079	1707	1708	1708	1707	616
507	20231027	121800	59500982	1713	1713	1713	1713	0
508	20231027	121700	59500982	1713	1709	1713	1709	30
509	20231027	121600	59449663	1709	1709	1709	1709	23
510	20231027	121500	59410356	1713	1709	1713	1709	700
511	20231027	121400	58212620	1710	1710	1710	1710	0
512	20231027	121300	58212620	1710	1710	1710	1710	0
513	20231027	121200	58212620	1710	1710	1710	1710	0
514	20231027	121100	58212620	1710	1710	1710	1710	145
515	20231027	121000	57964670	1710	1710	1710	1710	255
516	20231027	120900	57528620	1710	1710	1710	1710	0
517	20231027	120800	57528620	1710	1710	1710	1710	0
518	20231027	120700	57528620	1710	1710	1710	1710	0
519	20231027	120600	57528620	1710	1710	1710	1710	0
520	20231027	120500	57528620	1710	1710	1710	1710	0
521	20231027	120400	57528620	1710	1710	1710	1710	45
522	20231027	120300	57451670	1707	1707	1707	1707	0
523	20231027	120200	57451670	1707	1707	1707	1707	0
524	20231027	120100	57451670	1707	1707	1707	1707	21
525	20231027	120000	57415823	1708	1708	1708	1708	0
526	20231027	115900	57415823	1708	1708	1708	1708	356
527	20231027	115800	56807775	1708	1708	1708	1708	21
528	20231027	115700	56771907	1710	1710	1710	1710	0
529	20231027	115600	56771907	1710	1710	1710	1710	0
530	20231027	115500	56771907	1710	1710	1710	1710	0
531	20231027	115400	56771907	1710	1710	1710	1710	0
532	20231027	115300	56771907	1710	1710	1710	1710	2
533	20231027	115200	56768487	1710	1710	1710	1710	0
534	20231027	115100	56768487	1710	1710	1710	1710	0
535	20231027	115000	56768487	1710	1710	1710	1710	21
536	20231027	114900	56732577	1710	1710	1710	1710	0
537	20231027	114800	56732577	1710	1710	1710	1710	0
538	20231027	114700	56732577	1710	1710	1710	1710	0
539	20231027	114600	56732577	1710	1710	1710	1710	0
540	20231027	114500	56732577	1710	1710	1710	1710	0
541	20231027	114400	56732577	1710	1710	1710	1710	20
542	20231027	114300	56698377	1708	1708	1708	1708	0
543	20231027	114200	56698377	1708	1708	1708	1708	264
544	20231027	114100	56247465	1708	1708	1708	1708	0
545	20231027	114000	56247465	1708	1708	1708	1708	0
546	20231027	113900	56247465	1708	1708	1708	1708	0
547	20231027	113800	56247465	1708	1708	1708	1708	0
548	20231027	113700	56247465	1708	1708	1708	1708	0
549	20231027	113600	56247465	1708	1708	1708	1708	27
550	20231027	113500	56201349	1710	1710	1710	1710	31
551	20231027	113400	56148339	1710	1710	1710	1710	1
552	20231027	113300	56146629	1708	1708	1708	1708	71
553	20231027	113200	56025361	1708	1708	1708	1708	26
554	20231027	113100	55980953	1708	1708	1708	1708	0
555	20231027	113000	55980953	1708	1708	1708	1708	0
556	20231027	112900	55980953	1708	1708	1708	1708	121
557	20231027	112800	55774285	1708	1708	1708	1708	0
558	20231027	112700	55774285	1708	1708	1708	1708	0
559	20231027	112600	55774285	1708	1708	1708	1708	21
560	20231027	112500	55738417	1708	1708	1708	1708	0
561	20231027	112400	55738417	1708	1708	1708	1708	0
562	20231027	112300	55738417	1708	1708	1708	1708	21
563	20231027	112200	55702549	1708	1708	1708	1708	0
564	20231027	112100	55702549	1708	1708	1708	1708	0
565	20231027	112000	55702549	1708	1708	1708	1708	0
566	20231027	111900	55702549	1708	1708	1708	1708	0
567	20231027	111800	55702549	1708	1708	1708	1708	0
568	20231027	111700	55702549	1708	1708	1708	1708	21
569	20231027	111600	55666681	1708	1708	1708	1708	0
570	20231027	111500	55666681	1708	1708	1708	1708	10
571	20231027	111400	55649601	1707	1708	1708	1707	62
572	20231027	111300	55543707	1708	1708	1708	1708	0
573	20231027	111200	55543707	1708	1708	1708	1708	0
574	20231027	111100	55543707	1708	1708	1708	1708	27
575	20231027	111000	55497591	1708	1708	1708	1708	0
576	20231027	110900	55497591	1708	1708	1708	1708	0
577	20231027	110800	55497591	1708	1707	1708	1707	21
578	20231027	110700	55461725	1708	1708	1708	1708	0
579	20231027	110600	55461725	1708	1708	1708	1708	0
580	20231027	110500	55461725	1708	1707	1708	1707	65
581	20231027	110400	55350715	1708	1708	1708	1708	0
582	20231027	110300	55350715	1708	1708	1708	1708	0
583	20231027	110200	55350715	1708	1708	1708	1708	21
584	20231027	110100	55314847	1709	1709	1709	1709	0
585	20231027	110000	55314847	1709	1709	1709	1709	1
586	20231027	105900	55313138	1701	1701	1701	1701	0
587	20231027	105800	55313138	1701	1701	1701	1701	0
588	20231027	105700	55313138	1701	1701	1701	1701	0
589	20231027	105600	55313138	1701	1701	1701	1701	0
590	20231027	105500	55313138	1701	1701	1701	1701	0
591	20231027	105400	55313138	1701	1701	1701	1701	28
592	20231027	105300	55265510	1701	1701	1701	1701	1127
593	20231027	105200	53348483	1701	1701	1701	1701	0
594	20231027	105100	53348483	1701	1701	1701	1701	0
595	20231027	105000	53348483	1701	1701	1701	1701	21
596	20231027	104900	53312762	1701	1701	1701	1701	0
597	20231027	104800	53312762	1701	1701	1701	1701	0
598	20231027	104700	53312762	1701	1701	1701	1701	308
599	20231027	104600	52788854	1701	1701	1701	1701	0
600	20231027	104500	52788854	1701	1710	1710	1701	235
601	20231027	104400	52388219	1710	1710	1710	1710	29
602	20231027	104300	52338629	1710	1710	1710	1710	2
603	20231027	104200	52335209	1711	1711	1711	1711	57
604	20231027	104100	52237682	1711	1711	1711	1711	21
605	20231027	104000	52201751	1711	1711	1711	1711	0
606	20231027	103900	52201751	1711	1711	1711	1711	0
607	20231027	103800	52201751	1711	1711	1711	1711	21
608	20231027	103700	52165820	1711	1711	1711	1711	0
609	20231027	103600	52165820	1711	1711	1711	1711	0
610	20231027	103500	52165820	1711	1711	1711	1711	21
611	20231027	103400	52129889	1711	1711	1711	1711	101
612	20231027	103300	51957078	1705	1705	1705	1705	0
613	20231027	103200	51957078	1705	1705	1705	1705	21
614	20231027	103100	51921273	1705	1705	1705	1705	21
615	20231027	103000	51885468	1713	1713	1713	1713	0
616	20231027	102900	51885468	1713	1712	1713	1712	2670
617	20231027	102800	47314427	1712	1712	1712	1712	1
618	20231027	102700	47312715	1706	1706	1706	1706	751
619	20231027	102600	46031509	1706	1706	1706	1706	19
620	20231027	102500	45999095	1705	1705	1705	1705	0
621	20231027	102400	45999095	1705	1705	1705	1705	614
622	20231027	102300	44952225	1695	1692	1695	1692	2723
623	20231027	102200	40342002	1692	1692	1692	1692	0
624	20231027	102100	40342002	1692	1692	1692	1692	11
625	20231027	102000	40323390	1692	1692	1692	1692	21
626	20231027	101900	40287858	1692	1692	1692	1692	0
627	20231027	101800	40287858	1692	1692	1692	1692	0
628	20231027	101700	40287858	1692	1692	1692	1692	21
629	20231027	101600	40252326	1692	1692	1692	1692	4
630	20231027	101500	40245558	1692	1690	1692	1690	165
631	20231027	101400	39966580	1690	1688	1690	1688	217
632	20231027	101300	39600086	1687	1687	1687	1687	0
633	20231027	101200	39600086	1687	1687	1687	1687	2000
634	20231027	101100	36226086	1688	1688	1688	1688	31
635	20231027	101000	36173758	1688	1688	1688	1688	0
636	20231027	100900	36173758	1688	1688	1688	1688	1
637	20231027	100800	36172070	1687	1687	1687	1687	14
638	20231027	100700	36148452	1687	1687	1687	1687	0
639	20231027	100600	36148452	1687	1687	1687	1687	0
640	20231027	100500	36148452	1687	1687	1687	1687	21
641	20231027	100400	36113025	1687	1687	1687	1687	44
642	20231027	100300	36038797	1686	1686	1686	1686	0
643	20231027	100200	36038797	1686	1686	1686	1686	0
644	20231027	100100	36038797	1686	1686	1686	1686	2
645	20231027	100000	36035425	1687	1687	1687	1687	0
646	20231027	095900	36035425	1687	1687	1687	1687	21
647	20231027	095800	35999998	1692	1692	1692	1692	0
648	20231027	095700	35999998	1692	1692	1692	1692	1
649	20231027	095600	35998306	1688	1688	1688	1688	21
650	20231027	095500	35962858	1688	1688	1688	1688	0
651	20231027	095400	35962858	1688	1688	1688	1688	0
652	20231027	095300	35962858	1688	1688	1688	1688	2
653	20231027	095200	35959482	1686	1686	1686	1686	0
654	20231027	095100	35959482	1686	1686	1686	1686	0
655	20231027	095000	35959482	1686	1686	1686	1686	0
656	20231027	094900	35959482	1686	1686	1686	1686	0
657	20231027	094800	35959482	1686	1686	1686	1686	0
658	20231027	094700	35959482	1686	1692	1692	1686	23
659	20231027	094600	35920578	1692	1692	1692	1692	0
660	20231027	094500	35920578	1692	1692	1692	1692	0
661	20231027	094400	35920578	1692	1692	1692	1692	0
662	20231027	094300	35920578	1692	1692	1692	1692	1
663	20231027	094200	35918886	1686	1686	1686	1686	0
664	20231027	094100	35918886	1686	1686	1686	1686	8
665	20231027	094000	35905398	1686	1687	1687	1686	172
666	20231027	093900	35615249	1692	1692	1692	1692	0
667	20231027	093800	35615249	1692	1692	1692	1692	1
668	20231027	093700	35613557	1693	1693	1693	1693	0
669	20231027	093600	35613557	1693	1693	1693	1693	0
670	20231027	093500	35613557	1693	1693	1693	1693	23
671	20231027	093400	35574618	1693	1693	1693	1693	5
672	20231027	093300	35566153	1693	1693	1693	1693	0
673	20231027	093200	35566153	1693	1692	1693	1692	21
674	20231027	093100	35530604	1693	1693	1693	1693	90
675	20231027	093000	35378234	1693	1693	1693	1693	0
676	20231027	092900	35378234	1693	1693	1693	1693	21
677	20231027	092800	35342681	1695	1695	1695	1695	0
678	20231027	092700	35342681	1695	1690	1695	1687	167
679	20231027	092600	35060528	1695	1694	1695	1691	86
680	20231027	092500	34914807	1694	1694	1694	1694	0
681	20231027	092400	34914807	1694	1694	1694	1694	33
682	20231027	092300	34858905	1695	1704	1705	1695	1040
683	20231027	092200	33094248	1705	1705	1705	1705	0
684	20231027	092100	33094248	1705	1705	1705	1705	193
685	20231027	092000	32765183	1706	1706	1706	1706	0
686	20231027	091900	32765183	1706	1705	1706	1705	15
687	20231027	091800	32739606	1706	1706	1706	1706	0
688	20231027	091700	32739606	1706	1702	1706	1702	373
689	20231027	091600	32104348	1702	1702	1702	1702	620
690	20231027	091500	31049108	1702	1702	1702	1702	3
691	20231027	091400	31044002	1702	1702	1702	1702	1
692	20231027	091300	31042300	1696	1696	1696	1696	3
693	20231027	091200	31037212	1702	1702	1702	1702	0
694	20231027	091100	31037212	1702	1702	1702	1702	21
695	20231027	091000	31001470	1702	1702	1702	1702	27
696	20231027	090900	30955516	1702	1706	1706	1702	658
697	20231027	090800	29833261	1706	1706	1706	1706	0
698	20231027	090700	29833261	1706	1706	1706	1706	17
699	20231027	090600	29804259	1702	1702	1702	1702	65
700	20231027	090500	29693629	1713	1700	1713	1697	12332
701	20231027	090400	8690085	1700	1700	1700	1700	0
702	20231027	090300	8690085	1700	1700	1700	1700	0
703	20231027	090200	8690085	1700	1701	1704	1700	52
704	20231027	090100	8601626	1701	1704	1704	1700	2192
705	20231027	090000	4866477	1704	1704	1704	1704	2111