KissMeData/123010/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200100	1123426311	1794	1794	1794	1794	4835
3	20231010	200000	1123426311	1794	1794	1794	1794	0
4	20231010	195900	1123426311	1794	1794	1794	1794	0
5	20231010	195800	1123426311	1794	1794	1794	1794	0
6	20231010	195700	1123426311	1794	1794	1794	1794	0
7	20231010	195600	1123426311	1794	1794	1794	1794	0
8	20231010	195500	1123426311	1794	1794	1794	1794	0
9	20231010	195400	1123426311	1794	1794	1794	1794	0
10	20231010	195300	1123426311	1794	1794	1794	1794	0
11	20231010	195200	1123426311	1794	1794	1794	1794	0
12	20231010	195100	1123426311	1794	1794	1794	1794	0
13	20231010	195000	1123426311	1794	1794	1794	1794	0
14	20231010	194900	1123426311	1794	1794	1794	1794	0
15	20231010	194800	1123426311	1794	1794	1794	1794	0
16	20231010	194700	1123426311	1794	1794	1794	1794	0
17	20231010	194600	1123426311	1794	1794	1794	1794	0
18	20231010	194500	1123426311	1794	1794	1794	1794	0
19	20231010	194400	1123426311	1794	1794	1794	1794	0
20	20231010	194300	1123426311	1794	1794	1794	1794	0
21	20231010	194200	1123426311	1794	1794	1794	1794	0
22	20231010	194100	1123426311	1794	1794	1794	1794	0
23	20231010	194000	1123426311	1794	1794	1794	1794	0
24	20231010	193900	1123426311	1794	1794	1794	1794	0
25	20231010	193800	1123426311	1794	1794	1794	1794	0
26	20231010	193700	1123426311	1794	1794	1794	1794	0
27	20231010	193600	1123426311	1794	1794	1794	1794	0
28	20231010	193500	1123426311	1794	1794	1794	1794	0
29	20231010	193400	1123426311	1794	1794	1794	1794	0
30	20231010	193300	1123426311	1794	1794	1794	1794	0
31	20231010	193200	1123426311	1794	1794	1794	1794	0
32	20231010	193100	1123426311	1794	1794	1794	1794	4835
33	20231010	193000	1123426311	1794	1794	1794	1794	0
34	20231010	192900	1123426311	1794	1794	1794	1794	0
35	20231010	192800	1123426311	1794	1794	1794	1794	0
36	20231010	192700	1123426311	1794	1794	1794	1794	0
37	20231010	192600	1123426311	1794	1794	1794	1794	0
38	20231010	192500	1123426311	1794	1794	1794	1794	0
39	20231010	192400	1123426311	1794	1794	1794	1794	0
40	20231010	192300	1123426311	1794	1794	1794	1794	0
41	20231010	192200	1123426311	1794	1794	1794	1794	0
42	20231010	192100	1123426311	1794	1794	1794	1794	0
43	20231010	192000	1123426311	1794	1794	1794	1794	0
44	20231010	191900	1123426311	1794	1794	1794	1794	0
45	20231010	191800	1123426311	1794	1794	1794	1794	0
46	20231010	191700	1123426311	1794	1794	1794	1794	0
47	20231010	191600	1123426311	1794	1794	1794	1794	0
48	20231010	191500	1123426311	1794	1794	1794	1794	0
49	20231010	191400	1123426311	1794	1794	1794	1794	0
50	20231010	191300	1123426311	1794	1794	1794	1794	0
51	20231010	191200	1123426311	1794	1794	1794	1794	0
52	20231010	191100	1123426311	1794	1794	1794	1794	0
53	20231010	191000	1123426311	1794	1794	1794	1794	0
54	20231010	190900	1123426311	1794	1794	1794	1794	0
55	20231010	190800	1123426311	1794	1794	1794	1794	0
56	20231010	190700	1123426311	1794	1794	1794	1794	0
57	20231010	190600	1123426311	1794	1794	1794	1794	0
58	20231010	190500	1123426311	1794	1794	1794	1794	0
59	20231010	190400	1123426311	1794	1794	1794	1794	0
60	20231010	190300	1123426311	1794	1794	1794	1794	0
61	20231010	190200	1123426311	1794	1794	1794	1794	0
62	20231010	190100	1123426311	1794	1794	1794	1794	4835
63	20231010	190000	1123426311	1794	1794	1794	1794	0
64	20231010	185900	1123426311	1794	1794	1794	1794	0
65	20231010	185800	1123426311	1794	1794	1794	1794	0
66	20231010	185700	1123426311	1794	1794	1794	1794	0
67	20231010	185600	1123426311	1794	1794	1794	1794	0
68	20231010	185500	1123426311	1794	1794	1794	1794	0
69	20231010	185400	1123426311	1794	1794	1794	1794	0
70	20231010	185300	1123426311	1794	1794	1794	1794	0
71	20231010	185200	1123426311	1794	1794	1794	1794	0
72	20231010	185100	1123426311	1794	1794	1794	1794	0
73	20231010	185000	1123426311	1794	1794	1794	1794	0
74	20231010	184900	1123426311	1794	1794	1794	1794	0
75	20231010	184800	1123426311	1794	1794	1794	1794	0
76	20231010	184700	1123426311	1794	1794	1794	1794	0
77	20231010	184600	1123426311	1794	1794	1794	1794	0
78	20231010	184500	1123426311	1794	1794	1794	1794	0
79	20231010	184400	1123426311	1794	1794	1794	1794	0
80	20231010	184300	1123426311	1794	1794	1794	1794	0
81	20231010	184200	1123426311	1794	1794	1794	1794	0
82	20231010	184100	1123426311	1794	1794	1794	1794	0
83	20231010	184000	1123426311	1794	1794	1794	1794	0
84	20231010	183900	1123426311	1794	1794	1794	1794	0
85	20231010	183800	1123426311	1794	1794	1794	1794	0
86	20231010	183700	1123426311	1794	1794	1794	1794	0
87	20231010	183600	1123426311	1794	1794	1794	1794	0
88	20231010	183500	1123426311	1794	1794	1794	1794	0
89	20231010	183400	1123426311	1794	1794	1794	1794	0
90	20231010	183300	1123426311	1794	1794	1794	1794	0
91	20231010	183200	1123426311	1794	1794	1794	1794	0
92	20231010	183100	1123426311	1794	1794	1794	1794	4835
93	20231010	183000	1123426311	1794	1794	1794	1794	0
94	20231010	182900	1123426311	1794	1794	1794	1794	0
95	20231010	182800	1123426311	1794	1794	1794	1794	0
96	20231010	182700	1123426311	1794	1794	1794	1794	0
97	20231010	182600	1123426311	1794	1794	1794	1794	0
98	20231010	182500	1123426311	1794	1794	1794	1794	0
99	20231010	182400	1123426311	1794	1794	1794	1794	0
100	20231010	182300	1123426311	1794	1794	1794	1794	0
101	20231010	182200	1123426311	1794	1794	1794	1794	0
102	20231010	182100	1123426311	1794	1794	1794	1794	0
103	20231010	182000	1123426311	1794	1794	1794	1794	0
104	20231010	181900	1123426311	1794	1794	1794	1794	0
105	20231010	181800	1123426311	1794	1794	1794	1794	0
106	20231010	181700	1123426311	1794	1794	1794	1794	0
107	20231010	181600	1123426311	1794	1794	1794	1794	0
108	20231010	181500	1123426311	1794	1794	1794	1794	0
109	20231010	181400	1123426311	1794	1794	1794	1794	0
110	20231010	181300	1123426311	1794	1794	1794	1794	0
111	20231010	181200	1123426311	1794	1794	1794	1794	0
112	20231010	181100	1123426311	1794	1794	1794	1794	0
113	20231010	181000	1123426311	1794	1794	1794	1794	0
114	20231010	180900	1123426311	1794	1794	1794	1794	0
115	20231010	180800	1123426311	1794	1794	1794	1794	0
116	20231010	180700	1123426311	1794	1794	1794	1794	0
117	20231010	180600	1123426311	1794	1794	1794	1794	0
118	20231010	180500	1123426311	1794	1794	1794	1794	0
119	20231010	180400	1123426311	1794	1794	1794	1794	0
120	20231010	180300	1123426311	1794	1794	1794	1794	0
121	20231010	180200	1123426311	1794	1794	1794	1794	0
122	20231010	180100	1123426311	1794	1794	1794	1794	4835
123	20231010	180000	1123426311	1794	1794	1794	1794	0
124	20231010	175900	1123426311	1794	1794	1794	1794	0
125	20231010	175800	1123426311	1794	1794	1794	1794	0
126	20231010	175700	1123426311	1794	1794	1794	1794	0
127	20231010	175600	1123426311	1794	1794	1794	1794	0
128	20231010	175500	1123426311	1794	1794	1794	1794	0
129	20231010	175400	1123426311	1794	1794	1794	1794	0
130	20231010	175300	1123426311	1794	1794	1794	1794	0
131	20231010	175200	1123426311	1794	1794	1794	1794	0
132	20231010	175100	1123426311	1794	1794	1794	1794	0
133	20231010	175000	1123426311	1794	1794	1794	1794	0
134	20231010	174900	1123426311	1794	1794	1794	1794	0
135	20231010	174800	1123426311	1794	1794	1794	1794	0
136	20231010	174700	1123426311	1794	1794	1794	1794	0
137	20231010	174600	1123426311	1794	1794	1794	1794	0
138	20231010	174500	1123426311	1794	1794	1794	1794	0
139	20231010	174400	1123426311	1794	1794	1794	1794	0
140	20231010	174300	1123426311	1794	1794	1794	1794	0
141	20231010	174200	1123426311	1794	1794	1794	1794	0
142	20231010	174100	1123426311	1794	1794	1794	1794	0
143	20231010	174000	1123426311	1794	1794	1794	1794	0
144	20231010	173900	1123426311	1794	1794	1794	1794	0
145	20231010	173800	1123426311	1794	1794	1794	1794	0
146	20231010	173700	1123426311	1794	1794	1794	1794	0
147	20231010	173600	1123426311	1794	1794	1794	1794	0
148	20231010	173500	1123426311	1794	1794	1794	1794	0
149	20231010	173400	1123426311	1794	1794	1794	1794	0
150	20231010	173300	1123426311	1794	1794	1794	1794	0
151	20231010	173200	1123426311	1794	1794	1794	1794	0
152	20231010	173100	1123426311	1794	1794	1794	1794	4835
153	20231010	173000	1123426311	1794	1794	1794	1794	0
154	20231010	172900	1123426311	1794	1794	1794	1794	0
155	20231010	172800	1123426311	1794	1794	1794	1794	0
156	20231010	172700	1123426311	1794	1794	1794	1794	0
157	20231010	172600	1123426311	1794	1794	1794	1794	0
158	20231010	172500	1123426311	1794	1794	1794	1794	0
159	20231010	172400	1123426311	1794	1794	1794	1794	0
160	20231010	172300	1123426311	1794	1794	1794	1794	0
161	20231010	172200	1123426311	1794	1794	1794	1794	0
162	20231010	172100	1123426311	1794	1794	1794	1794	0
163	20231010	172000	1123426311	1794	1794	1794	1794	0
164	20231010	171900	1123426311	1794	1794	1794	1794	0
165	20231010	171800	1123426311	1794	1794	1794	1794	0
166	20231010	171700	1123426311	1794	1794	1794	1794	0
167	20231010	171600	1123426311	1794	1794	1794	1794	0
168	20231010	171500	1123426311	1794	1794	1794	1794	0
169	20231010	171400	1123426311	1794	1794	1794	1794	0
170	20231010	171300	1123426311	1794	1794	1794	1794	0
171	20231010	171200	1123426311	1794	1794	1794	1794	0
172	20231010	171100	1123426311	1794	1794	1794	1794	0
173	20231010	171000	1123426311	1794	1794	1794	1794	0
174	20231010	170900	1123426311	1794	1794	1794	1794	0
175	20231010	170800	1123426311	1794	1794	1794	1794	0
176	20231010	170700	1123426311	1794	1794	1794	1794	0
177	20231010	170600	1123426311	1794	1794	1794	1794	0
178	20231010	170500	1123426311	1794	1794	1794	1794	0
179	20231010	170400	1123426311	1794	1794	1794	1794	0
180	20231010	170300	1123426311	1794	1794	1794	1794	0
181	20231010	170200	1123426311	1794	1794	1794	1794	0
182	20231010	170100	1123426311	1794	1794	1794	1794	4835
183	20231010	170000	1123426311	1794	1794	1794	1794	0
184	20231010	165900	1123426311	1794	1794	1794	1794	0
185	20231010	165800	1123426311	1794	1794	1794	1794	0
186	20231010	165700	1123426311	1794	1794	1794	1794	0
187	20231010	165600	1123426311	1794	1794	1794	1794	0
188	20231010	165500	1123426311	1794	1794	1794	1794	0
189	20231010	165400	1123426311	1794	1794	1794	1794	0
190	20231010	165300	1123426311	1794	1794	1794	1794	0
191	20231010	165200	1123426311	1794	1794	1794	1794	0
192	20231010	165100	1123426311	1794	1794	1794	1794	0
193	20231010	165000	1123426311	1794	1794	1794	1794	0
194	20231010	164900	1123426311	1794	1794	1794	1794	0
195	20231010	164800	1123426311	1794	1794	1794	1794	0
196	20231010	164700	1123426311	1794	1794	1794	1794	0
197	20231010	164600	1123426311	1794	1794	1794	1794	0
198	20231010	164500	1123426311	1794	1794	1794	1794	0
199	20231010	164400	1123426311	1794	1794	1794	1794	0
200	20231010	164300	1123426311	1794	1794	1794	1794	0
201	20231010	164200	1123426311	1794	1794	1794	1794	0
202	20231010	164100	1123426311	1794	1794	1794	1794	0
203	20231010	164000	1123426311	1794	1794	1794	1794	0
204	20231010	163900	1123426311	1794	1794	1794	1794	0
205	20231010	163800	1123426311	1794	1794	1794	1794	0
206	20231010	163700	1123426311	1794	1794	1794	1794	0
207	20231010	163600	1123426311	1794	1794	1794	1794	0
208	20231010	163500	1123426311	1794	1794	1794	1794	0
209	20231010	163400	1123426311	1794	1794	1794	1794	0
210	20231010	163300	1123426311	1794	1794	1794	1794	0
211	20231010	163200	1123426311	1794	1794	1794	1794	0
212	20231010	163100	1123426311	1794	1794	1794	1794	4835
213	20231010	163000	1123426311	1794	1794	1794	1794	0
214	20231010	162900	1123426311	1794	1794	1794	1794	0
215	20231010	162800	1123426311	1794	1794	1794	1794	0
216	20231010	162700	1123426311	1794	1794	1794	1794	0
217	20231010	162600	1123426311	1794	1794	1794	1794	0
218	20231010	162500	1123426311	1794	1794	1794	1794	0
219	20231010	162400	1123426311	1794	1794	1794	1794	0
220	20231010	162300	1123426311	1794	1794	1794	1794	0
221	20231010	162200	1123426311	1794	1794	1794	1794	0
222	20231010	162100	1123426311	1794	1794	1794	1794	0
223	20231010	162000	1123426311	1794	1794	1794	1794	0
224	20231010	161900	1123426311	1794	1794	1794	1794	0
225	20231010	161800	1123426311	1794	1794	1794	1794	0
226	20231010	161700	1123426311	1794	1794	1794	1794	0
227	20231010	161600	1123426311	1794	1794	1794	1794	0
228	20231010	161500	1123426311	1794	1794	1794	1794	0
229	20231010	161400	1123426311	1794	1794	1794	1794	0
230	20231010	161300	1123426311	1794	1794	1794	1794	0
231	20231010	161200	1123426311	1794	1794	1794	1794	0
232	20231010	161100	1123426311	1794	1794	1794	1794	0
233	20231010	161000	1123426311	1794	1794	1794	1794	0
234	20231010	160900	1123426311	1794	1794	1794	1794	0
235	20231010	160800	1123426311	1794	1794	1794	1794	0
236	20231010	160700	1123426311	1794	1794	1794	1794	0
237	20231010	160600	1123426311	1794	1794	1794	1794	0
238	20231010	160500	1123426311	1794	1794	1794	1794	0
239	20231010	160400	1123426311	1794	1794	1794	1794	0
240	20231010	160300	1123426311	1794	1794	1794	1794	0
241	20231010	160200	1123426311	1794	1794	1794	1794	0
242	20231010	160100	1123426311	1794	1794	1794	1794	4835
243	20231010	160000	1123426311	1794	1794	1794	1794	0
244	20231010	155900	1123426311	1794	1794	1794	1794	0
245	20231010	155800	1123426311	1794	1794	1794	1794	0
246	20231010	155700	1123426311	1794	1794	1794	1794	0
247	20231010	155600	1123426311	1794	1794	1794	1794	0
248	20231010	155500	1123426311	1794	1794	1794	1794	0
249	20231010	155400	1123426311	1794	1794	1794	1794	0
250	20231010	155300	1123426311	1794	1794	1794	1794	0
251	20231010	155200	1123426311	1794	1794	1794	1794	0
252	20231010	155100	1123426311	1794	1794	1794	1794	0
253	20231010	155000	1123426311	1794	1794	1794	1794	0
254	20231010	154900	1123426311	1794	1794	1794	1794	0
255	20231010	154800	1123426311	1794	1794	1794	1794	0
256	20231010	154700	1123426311	1794	1794	1794	1794	0
257	20231010	154600	1123426311	1794	1794	1794	1794	0
258	20231010	154500	1123426311	1794	1794	1794	1794	0
259	20231010	154400	1123426311	1794	1794	1794	1794	0
260	20231010	154300	1123426311	1794	1794	1794	1794	0
261	20231010	154200	1123426311	1794	1794	1794	1794	0
262	20231010	154100	1123426311	1794	1794	1794	1794	0
263	20231010	154000	1123426311	1794	1794	1794	1794	0
264	20231010	153900	1123426311	1794	1794	1794	1794	0
265	20231010	153800	1123426311	1794	1794	1794	1794	0
266	20231010	153700	1123426311	1794	1794	1794	1794	0
267	20231010	153600	1123426311	1794	1794	1794	1794	0
268	20231010	153500	1123426311	1794	1794	1794	1794	0
269	20231010	153400	1123426311	1794	1794	1794	1794	0
270	20231010	153300	1123426311	1794	1794	1794	1794	0
271	20231010	153200	1123426311	1794	1794	1794	1794	0
272	20231010	153100	1123426311	1794	1794	1794	1794	4835
273	20231010	153000	1123426311	1794	1794	1794	1794	4835
274	20231010	152900	1114752321	1797	1797	1797	1797	0
275	20231010	152800	1114752321	1797	1797	1797	1797	0
276	20231010	152700	1114752321	1797	1797	1797	1797	0
277	20231010	152600	1114752321	1797	1797	1797	1797	0
278	20231010	152500	1114752321	1797	1797	1797	1797	0
279	20231010	152400	1114752321	1797	1797	1797	1797	0
280	20231010	152300	1114752321	1797	1797	1797	1797	0
281	20231010	152200	1114752321	1797	1797	1797	1797	0
282	20231010	152100	1114752321	1797	1797	1797	1797	0
283	20231010	152000	1114752321	1797	1797	1797	1797	0
284	20231010	151900	1114752321	1797	1796	1797	1796	1354
285	20231010	151800	1112320207	1796	1796	1822	1796	10
286	20231010	151700	1112302188	1796	1797	1797	1796	163
287	20231010	151600	1112009279	1798	1798	1798	1798	623
288	20231010	151500	1110889125	1797	1797	1798	1797	573
289	20231010	151400	1109858903	1797	1798	1798	1797	140
290	20231010	151300	1109607194	1798	1799	1814	1798	117
291	20231010	151200	1109396488	1817	1817	1817	1817	1
292	20231010	151100	1109394671	1798	1807	1807	1798	400
293	20231010	151000	1108674997	1807	1799	1807	1799	3004
294	20231010	150900	1103247169	1807	1807	1807	1807	0
295	20231010	150800	1103247169	1807	1807	1807	1807	1
296	20231010	150700	1103245362	1798	1800	1800	1798	1206
297	20231010	150600	1101074571	1800	1805	1811	1800	3205
298	20231010	150500	1095289374	1797	1799	1799	1797	106
299	20231010	150400	1095098682	1806	1806	1806	1806	3
300	20231010	150300	1095093264	1797	1798	1798	1797	103
301	20231010	150200	1094908073	1797	1796	1830	1796	2768
302	20231010	150100	1089901410	1796	1796	1796	1796	0
303	20231010	150000	1089901410	1796	1798	1798	1796	1310
304	20231010	145900	1087548450	1794	1794	1794	1794	0
305	20231010	145800	1087548450	1794	1794	1794	1794	0
306	20231010	145700	1087548450	1794	1794	1794	1794	100
307	20231010	145600	1087369050	1798	1808	1808	1791	21395
308	20231010	145500	1048740448	1808	1816	1816	1808	26768
309	20231010	145400	1000339870	1819	1819	1819	1819	5
310	20231010	145300	1000330775	1816	1816	1816	1816	0
311	20231010	145200	1000330775	1816	1816	1816	1816	0
312	20231010	145100	1000330775	1816	1816	1816	1816	0
313	20231010	145000	1000330775	1816	1816	1816	1816	479
314	20231010	144900	999460911	1819	1819	1819	1819	284
315	20231010	144800	998944315	1823	1826	1826	1823	3269
316	20231010	144700	992979077	1825	1825	1825	1825	500
317	20231010	144600	992066577	1824	1825	1825	1824	500
318	20231010	144500	991154575	1826	1826	1826	1826	55
319	20231010	144400	991054145	1823	1823	1823	1823	0
320	20231010	144300	991054145	1823	1831	1831	1823	1500
321	20231010	144200	988308312	1831	1831	1831	1831	0
322	20231010	144100	988308312	1831	1834	1834	1831	18
323	20231010	144000	988275306	1834	1830	1834	1830	829
324	20231010	143900	986755631	1830	1830	1830	1830	117
325	20231010	143800	986541521	1829	1836	1836	1829	2501
326	20231010	143700	981967034	1837	1837	1837	1837	0
327	20231010	143600	981967034	1837	1837	1837	1837	2
328	20231010	143500	981963360	1834	1834	1834	1834	1
329	20231010	143400	981961526	1838	1838	1838	1838	35
330	20231010	143300	981897196	1835	1828	1835	1828	805
331	20231010	143200	980422178	1826	1827	1830	1823	155
332	20231010	143100	980139244	1830	1819	1830	1819	386
333	20231010	143000	979435794	1819	1820	1820	1819	451
334	20231010	142900	978614976	1820	1820	1820	1820	0
335	20231010	142800	978614976	1820	1820	1820	1820	1522
336	20231010	142700	975844936	1820	1823	1823	1820	3292
337	20231010	142600	969847077	1822	1830	1830	1822	948
338	20231010	142500	968114848	1832	1828	1832	1828	289
339	20231010	142400	967586094	1828	1827	1828	1827	111
340	20231010	142300	967383282	1827	1826	1827	1826	12
341	20231010	142200	967361368	1825	1827	1829	1825	42
342	20231010	142100	967284617	1823	1823	1823	1823	35
343	20231010	142000	967220812	1823	1819	1829	1819	337
344	20231010	141900	966606880	1819	1822	1822	1819	643
345	20231010	141800	965435437	1822	1813	1822	1813	193
346	20231010	141700	965084371	1819	1813	1819	1813	358
347	20231010	141600	964433175	1819	1819	1819	1819	0
348	20231010	141500	964433175	1819	1814	1819	1810	8883
349	20231010	141400	948343671	1818	1829	1829	1818	1373
350	20231010	141300	945845617	1830	1833	1833	1830	301
351	20231010	141200	945294764	1835	1837	1838	1835	4954
352	20231010	141100	936201031	1837	1838	1838	1837	111
353	20231010	141000	935997083	1836	1837	1837	1835	919
354	20231010	140900	934309718	1841	1847	1847	1841	134
355	20231010	140800	934062882	1848	1848	1848	1848	0
356	20231010	140700	934062882	1848	1848	1848	1848	100
357	20231010	140600	933878082	1848	1848	1848	1848	0
358	20231010	140500	933878082	1848	1846	1848	1838	352
359	20231010	140400	933230459	1849	1849	1849	1849	1
360	20231010	140300	933228610	1850	1850	1850	1850	6
361	20231010	140200	933217510	1852	1852	1852	1852	30
362	20231010	140100	933161950	1851	1846	1865	1844	9060
363	20231010	140000	916440628	1846	1858	1866	1846	3337
364	20231010	135900	910255820	1882	1864	1882	1850	4708
365	20231010	135800	901542049	1854	1854	1854	1850	1456
366	20231010	135700	898845769	1852	1861	1861	1852	2336
367	20231010	135600	894510770	1862	1862	1862	1862	28
368	20231010	135500	894458634	1863	1863	1863	1863	3
369	20231010	135400	894453045	1863	1863	1863	1863	2
370	20231010	135300	894449319	1863	1863	1863	1863	21
371	20231010	135200	894410196	1863	1863	1863	1863	177
372	20231010	135100	894080445	1863	1863	1863	1863	1
373	20231010	135000	894078582	1863	1863	1863	1863	101
374	20231010	134900	893890419	1863	1863	1863	1863	5
375	20231010	134800	893881104	1862	1862	1862	1862	2
376	20231010	134700	893877380	1862	1865	1865	1862	121
377	20231010	134600	893651838	1865	1865	1865	1865	0
378	20231010	134500	893651838	1865	1865	1865	1865	100
379	20231010	134400	893465338	1862	1865	1865	1862	303
380	20231010	134300	892900712	1875	1875	1875	1875	50
381	20231010	134200	892806962	1862	1862	1862	1862	0
382	20231010	134100	892806962	1862	1855	1893	1855	3660
383	20231010	134000	885947342	1852	1854	1854	1852	238
384	20231010	133900	885506142	1854	1851	1854	1851	1138
385	20231010	133800	883398778	1851	1853	1853	1851	4659
386	20231010	133700	874773045	1854	1855	1855	1854	2468
387	20231010	133600	870195025	1858	1865	1865	1858	1041
388	20231010	133500	868257169	1862	1865	1865	1862	1115
389	20231010	133400	866178009	1865	1873	1879	1865	6693
390	20231010	133300	853657203	1873	1872	1873	1872	2845
391	20231010	133200	848329085	1872	1872	1872	1872	10
392	20231010	133100	848310365	1872	1872	1872	1872	212
393	20231010	133000	847913501	1873	1873	1873	1873	1523
394	20231010	132900	845060922	1873	1869	1898	1869	3148
395	20231010	132800	839155571	1868	1861	1868	1861	259
396	20231010	132700	838672204	1861	1877	1877	1861	3596
397	20231010	132600	831955162	1877	1877	1878	1877	1341
398	20231010	132500	829437105	1877	1882	1882	1877	1778
399	20231010	132400	826096904	1882	1889	1889	1857	7199
400	20231010	132300	812609086	1890	1895	1900	1890	6244
401	20231010	132200	800788883	1896	1901	1901	1896	1817
402	20231010	132100	797340866	1902	1899	1902	1899	6297
403	20231010	132000	785377356	1899	1903	1903	1899	1178
404	20231010	131900	783139739	1902	1900	1902	1899	1987
405	20231010	131800	779363051	1900	1903	1903	1900	4182
406	20231010	131700	771415563	1910	1906	1910	1906	798
407	20231010	131600	769891669	1908	1910	1910	1908	1068
408	20231010	131500	767851825	1910	1910	1910	1908	2222
409	20231010	131400	763608052	1910	1904	1910	1904	1094
410	20231010	131300	761521542	1901	1900	1902	1900	7827
411	20231010	131200	746643797	1900	1901	1902	1899	6228
412	20231010	131100	734810823	1901	1904	1907	1901	4561
413	20231010	131000	726127381	1907	1905	1910	1905	449
414	20231010	130900	725271396	1905	1910	1910	1905	2946
415	20231010	130800	719653388	1910	1907	1911	1907	7259
416	20231010	130700	705791231	1906	1905	1909	1905	1413
417	20231010	130600	703096676	1906	1906	1906	1905	1655
418	20231010	130500	699942390	1906	1905	1906	1905	3594
419	20231010	130400	693092736	1905	1904	1905	1903	1713
420	20231010	130300	689831452	1904	1904	1904	1897	1999
421	20231010	130200	686029776	1904	1904	1910	1904	3987
422	20231010	130100	678425143	1907	1896	1910	1896	7669
423	20231010	130000	663799067	1893	1896	1896	1888	1823
424	20231010	125900	660352045	1897	1888	1903	1888	13511
425	20231010	125800	634723186	1886	1888	1888	1883	2253
426	20231010	125700	630480045	1888	1884	1893	1880	14578
427	20231010	125600	602923962	1888	1880	1890	1879	2240
428	20231010	125500	598697470	1880	1867	1885	1867	41387
429	20231010	125400	521356253	1864	1869	1869	1864	1910
430	20231010	125300	517792610	1868	1876	1876	1868	1023
431	20231010	125200	515876898	1874	1874	1876	1874	1003
432	20231010	125100	513997274	1877	1877	1877	1877	208
433	20231010	125000	513606858	1877	1877	1877	1877	24
434	20231010	124900	513561810	1877	1877	1877	1877	201
435	20231010	124800	513184533	1877	1872	1877	1871	2359
436	20231010	124700	508767207	1872	1876	1876	1872	4986
437	20231010	124600	499423950	1875	1875	1875	1875	0
438	20231010	124500	499423950	1875	1881	1881	1874	4987
439	20231010	124400	490075363	1881	1882	1882	1881	500
440	20231010	124300	489134798	1881	1881	1881	1881	0
441	20231010	124200	489134798	1881	1880	1881	1879	2256
442	20231010	124100	484895248	1883	1884	1884	1879	3623
443	20231010	124000	478073051	1887	1890	1890	1886	1078
444	20231010	123900	476037896	1891	1890	1893	1890	5391
445	20231010	123800	465846749	1889	1888	1889	1886	2999
446	20231010	123700	460186802	1887	1883	1890	1883	11281
447	20231010	123600	438912954	1883	1883	1883	1883	409
448	20231010	123500	438142807	1883	1882	1883	1882	311
449	20231010	123400	437557394	1882	1882	1883	1878	1555
450	20231010	123300	434631328	1882	1874	1882	1874	5413
451	20231010	123200	424463050	1875	1869	1875	1869	1180
452	20231010	123100	422253992	1867	1856	1867	1856	2731
453	20231010	123000	417168318	1856	1870	1875	1856	6199
454	20231010	122900	405610864	1867	1872	1877	1867	3649
455	20231010	122800	398781799	1872	1870	1872	1870	758
456	20231010	122700	397363851	1870	1873	1873	1870	2156
457	20231010	122600	393327960	1873	1874	1874	1873	2872
458	20231010	122500	387947612	1876	1876	1876	1876	0
459	20231010	122400	387947612	1876	1877	1877	1876	570
460	20231010	122300	386877816	1877	1868	1883	1868	11011
461	20231010	122200	366249625	1866	1869	1870	1861	2083
462	20231010	122100	362358314	1870	1851	1870	1851	8553
463	20231010	122000	346440673	1851	1848	1851	1848	442
464	20231010	121900	345623139	1848	1848	1848	1848	25
465	20231010	121800	345576939	1847	1842	1847	1842	27
466	20231010	121700	345527195	1845	1845	1845	1845	1200
467	20231010	121600	343313195	1842	1842	1842	1842	426
468	20231010	121500	342528503	1843	1843	1843	1843	4
469	20231010	121400	342521131	1845	1847	1847	1845	876
470	20231010	121300	340904855	1846	1845	1846	1845	59
471	20231010	121200	340795985	1840	1840	1840	1840	0
472	20231010	121100	340795985	1840	1840	1840	1840	0
473	20231010	121000	340795985	1840	1841	1841	1840	500
474	20231010	120900	339875967	1840	1842	1842	1840	500
475	20231010	120800	338955566	1840	1840	1840	1840	0
476	20231010	120700	338955566	1840	1840	1840	1840	10
477	20231010	120600	338937166	1845	1845	1845	1845	0
478	20231010	120500	338937166	1845	1845	1845	1845	0
479	20231010	120400	338937166	1845	1846	1846	1840	17
480	20231010	120300	338905816	1841	1841	1841	1841	0
481	20231010	120200	338905816	1841	1841	1841	1841	0
482	20231010	120100	338905816	1841	1841	1841	1841	0
483	20231010	120000	338905816	1841	1841	1841	1841	1
484	20231010	115900	338903975	1846	1846	1846	1846	1
485	20231010	115800	338902129	1858	1838	1858	1837	1030
486	20231010	115700	336999675	1838	1838	1838	1838	2
487	20231010	115600	336995999	1838	1842	1842	1838	18
488	20231010	115500	336962875	1835	1835	1835	1835	0
489	20231010	115400	336962875	1835	1840	1840	1835	30
490	20231010	115300	336907744	1836	1836	1836	1836	0
491	20231010	115200	336907744	1836	1836	1836	1836	0
492	20231010	115100	336907744	1836	1837	1837	1836	126
493	20231010	115000	336676393	1836	1836	1836	1836	0
494	20231010	114900	336676393	1836	1840	1842	1836	44
495	20231010	114800	336595486	1840	1840	1840	1840	84
496	20231010	114700	336440926	1840	1840	1840	1840	24
497	20231010	114600	336396766	1840	1841	1841	1840	25
498	20231010	114500	336350743	1841	1847	1847	1841	31
499	20231010	114400	336293504	1852	1843	1852	1843	603
500	20231010	114300	335176888	1840	1837	1840	1837	158
501	20231010	114200	334886484	1834	1834	1834	1834	0
502	20231010	114100	334886484	1834	1828	1834	1828	1747
503	20231010	114000	331691168	1824	1824	1824	1824	0
504	20231010	113900	331691168	1824	1824	1824	1824	0
505	20231010	113800	331691168	1824	1824	1824	1824	0
506	20231010	113700	331691168	1824	1824	1824	1824	1
507	20231010	113600	331689344	1824	1825	1825	1824	70
508	20231010	113500	331561597	1825	1825	1825	1825	0
509	20231010	113400	331561597	1825	1825	1825	1825	0
510	20231010	113300	331561597	1825	1825	1825	1825	52
511	20231010	113200	331466697	1820	1820	1820	1820	0
512	20231010	113100	331466697	1820	1822	1822	1820	930
513	20231010	113000	329773824	1821	1821	1821	1821	56
514	20231010	112900	329671848	1825	1824	1825	1824	1922
515	20231010	112800	326164389	1819	1824	1824	1819	2050
516	20231010	112700	322434032	1821	1826	1826	1821	1423
517	20231010	112600	319840614	1826	1826	1826	1826	0
518	20231010	112500	319840614	1826	1826	1826	1826	0
519	20231010	112400	319840614	1826	1826	1826	1826	2
520	20231010	112300	319836962	1827	1827	1827	1827	62
521	20231010	112200	319723688	1827	1827	1827	1827	0
522	20231010	112100	319723688	1827	1827	1827	1827	0
523	20231010	112000	319723688	1827	1828	1832	1827	1000
524	20231010	111900	317891913	1828	1828	1828	1828	3709
525	20231010	111800	311111861	1827	1828	1828	1827	602
526	20231010	111700	310011406	1828	1829	1829	1828	3
527	20231010	111600	310005920	1829	1830	1830	1829	5
528	20231010	111500	309996772	1833	1835	1835	1833	1034
529	20231010	111400	308101238	1835	1835	1835	1835	0
530	20231010	111300	308101238	1835	1835	1835	1835	0
531	20231010	111200	308101238	1835	1835	1835	1835	0
532	20231010	111100	308101238	1835	1838	1838	1835	21
533	20231010	111000	308062653	1838	1838	1838	1838	0
534	20231010	110900	308062653	1838	1838	1838	1838	0
535	20231010	110800	308062653	1838	1838	1838	1838	0
536	20231010	110700	308062653	1838	1838	1838	1838	30
537	20231010	110600	308007513	1838	1838	1838	1838	0
538	20231010	110500	308007513	1838	1838	1838	1838	100
539	20231010	110400	307823713	1838	1839	1839	1838	398
540	20231010	110300	307092162	1844	1844	1844	1844	0
541	20231010	110200	307092162	1844	1844	1844	1844	1
542	20231010	110100	307090318	1852	1839	1852	1839	2262
543	20231010	110000	302907033	1835	1835	1835	1835	0
544	20231010	105900	302907033	1835	1833	1835	1833	1779
545	20231010	105800	299643125	1833	1832	1833	1832	985
546	20231010	105700	297838275	1832	1832	1832	1832	10
547	20231010	105600	297819955	1828	1828	1828	1828	0
548	20231010	105500	297819955	1828	1828	1828	1828	0
549	20231010	105400	297819955	1828	1828	1828	1828	0
550	20231010	105300	297819955	1828	1828	1828	1828	0
551	20231010	105200	297819955	1828	1828	1828	1828	330
552	20231010	105100	297216715	1833	1833	1833	1833	0
553	20231010	105000	297216715	1833	1833	1833	1833	0
554	20231010	104900	297216715	1833	1833	1833	1833	50
555	20231010	104800	297125065	1829	1829	1829	1829	7
556	20231010	104700	297112262	1834	1834	1834	1834	56
557	20231010	104600	297009558	1834	1829	1834	1829	1449
558	20231010	104500	294357223	1828	1828	1828	1828	1
559	20231010	104400	294355395	1827	1827	1827	1827	0
560	20231010	104300	294355395	1827	1830	1830	1827	20
561	20231010	104200	294318807	1830	1830	1830	1830	0
562	20231010	104100	294318807	1830	1830	1830	1830	6
563	20231010	104000	294307827	1830	1830	1830	1830	10
564	20231010	103900	294289527	1835	1835	1835	1835	0
565	20231010	103800	294289527	1835	1835	1835	1835	0
566	20231010	103700	294289527	1835	1835	1835	1835	0
567	20231010	103600	294289527	1835	1835	1835	1835	0
568	20231010	103500	294289527	1835	1835	1835	1835	235
569	20231010	103400	293858302	1831	1835	1835	1831	901
570	20231010	103300	292207795	1837	1837	1837	1837	0
571	20231010	103200	292207795	1837	1837	1837	1837	0
572	20231010	103100	292207795	1837	1837	1837	1837	87
573	20231010	103000	292047976	1837	1837	1837	1837	0
574	20231010	102900	292047976	1837	1837	1837	1837	0
575	20231010	102800	292047976	1837	1837	1837	1837	15
576	20231010	102700	292020421	1839	1835	1839	1835	3072
577	20231010	102600	286375179	1835	1835	1835	1835	0
578	20231010	102500	286375179	1835	1835	1835	1835	51
579	20231010	102400	286281594	1833	1833	1833	1833	0
580	20231010	102300	286281594	1833	1833	1833	1833	0
581	20231010	102200	286281594	1833	1833	1833	1833	0
582	20231010	102100	286281594	1833	1833	1833	1833	0
583	20231010	102000	286281594	1833	1831	1833	1831	242
584	20231010	101900	285838488	1831	1831	1831	1831	0
585	20231010	101800	285838488	1831	1831	1831	1831	0
586	20231010	101700	285838488	1831	1831	1831	1831	0
587	20231010	101600	285838488	1831	1831	1831	1831	0
588	20231010	101500	285838488	1831	1831	1831	1831	2
589	20231010	101400	285834826	1831	1831	1831	1831	0
590	20231010	101300	285834826	1831	1831	1831	1831	2
591	20231010	101200	285831164	1831	1831	1831	1831	0
592	20231010	101100	285831164	1831	1832	1832	1831	6
593	20231010	101000	285820177	1832	1832	1832	1832	16
594	20231010	100900	285790865	1831	1831	1831	1831	0
595	20231010	100800	285790865	1831	1830	1831	1830	229
596	20231010	100700	285371777	1830	1830	1830	1830	0
597	20231010	100600	285371777	1830	1830	1830	1830	1
598	20231010	100500	285369947	1835	1830	1835	1830	1607
599	20231010	100400	282424620	1831	1831	1831	1831	412
600	20231010	100300	281670248	1831	1831	1831	1831	1
601	20231010	100200	281668417	1831	1832	1832	1831	198
602	20231010	100100	281305857	1833	1833	1833	1833	0
603	20231010	100000	281305857	1833	1833	1833	1833	45
604	20231010	095900	281223372	1835	1834	1835	1834	100
605	20231010	095800	281039945	1834	1826	1834	1826	840
606	20231010	095700	279505024	1822	1822	1822	1822	4
607	20231010	095600	279497736	1826	1834	1834	1826	983
608	20231010	095500	277700632	1836	1836	1836	1836	409
609	20231010	095400	276949708	1836	1836	1836	1836	42
610	20231010	095300	276872596	1836	1836	1836	1836	0
611	20231010	095200	276872596	1836	1836	1836	1836	0
612	20231010	095100	276872596	1836	1836	1836	1836	0
613	20231010	095000	276872596	1836	1836	1836	1836	0
614	20231010	094900	276872596	1836	1836	1836	1836	536
615	20231010	094800	275888500	1836	1836	1836	1836	612
616	20231010	094700	274764868	1836	1836	1836	1836	33
617	20231010	094600	274704280	1839	1839	1839	1839	100
618	20231010	094500	274520380	1839	1844	1844	1838	1721
619	20231010	094400	271354634	1844	1844	1844	1844	1
620	20231010	094300	271352790	1840	1844	1844	1840	233
621	20231010	094200	270923646	1844	1844	1844	1844	1
622	20231010	094100	270921802	1839	1844	1851	1839	200
623	20231010	094000	270552778	1852	1834	1852	1834	2293
624	20231010	093900	266330899	1834	1832	1834	1832	201
625	20231010	093800	265962467	1838	1831	1838	1831	2
626	20231010	093700	265958798	1824	1816	1824	1816	571
627	20231010	093600	264919949	1814	1819	1819	1808	6449
628	20231010	093500	253237386	1816	1816	1816	1816	854
629	20231010	093400	251686522	1820	1815	1820	1815	470
630	20231010	093300	250832307	1812	1819	1819	1809	7487
631	20231010	093200	237260716	1819	1825	1825	1819	1115
632	20231010	093100	235230087	1827	1825	1827	1825	90
633	20231010	093000	235065659	1827	1827	1827	1827	0
634	20231010	092900	235065659	1827	1824	1827	1824	833
635	20231010	092800	233546221	1824	1824	1824	1824	0
636	20231010	092700	233546221	1824	1824	1824	1824	1
637	20231010	092600	233544397	1821	1821	1821	1821	0
638	20231010	092500	233544397	1821	1822	1822	1821	576
639	20231010	092400	232495051	1822	1822	1822	1822	3
640	20231010	092300	232489585	1822	1825	1825	1822	61
641	20231010	092200	232378410	1825	1825	1825	1825	66
642	20231010	092100	232257960	1825	1825	1825	1825	0
643	20231010	092000	232257960	1825	1825	1825	1825	210
644	20231010	091900	231874710	1825	1824	1825	1824	520
645	20231010	091800	230926210	1822	1822	1822	1822	331
646	20231010	091700	230323128	1822	1819	1822	1819	2051
647	20231010	091600	226586359	1819	1822	1822	1819	59
648	20231010	091500	226478914	1820	1821	1824	1820	1083
649	20231010	091400	224505874	1836	1836	1836	1836	13
650	20231010	091300	224482006	1837	1837	1837	1821	4617
651	20231010	091200	216011530	1839	1840	1842	1836	5895
652	20231010	091100	205176701	1840	1838	1843	1838	1601
653	20231010	091000	202232011	1838	1815	1840	1815	7430
654	20231010	090900	188687829	1805	1810	1810	1804	5701
655	20231010	090800	178385354	1817	1822	1822	1815	5850
656	20231010	090700	167740066	1822	1829	1829	1822	1722
657	20231010	090600	164599740	1829	1830	1830	1822	41529
658	20231010	090500	88688275	1830	1844	1844	1830	5784
659	20231010	090400	78055303	1844	1878	1878	1844	5748
660	20231010	090300	67358805	1882	1883	1884	1871	8658
661	20231010	090200	51094508	1883	1838	1890	1828	16637
662	20231010	090100	20050483	1838	1811	1838	1811	5177
663	20231010	090000	10602132	1810	1809	1810	1809	5860