KissMeData/097780/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195100	150904662	1181	1181	1181	1181	8042
3	20231012	195000	150904662	1181	1181	1181	1181	0
4	20231012	194900	150904662	1181	1181	1181	1181	0
5	20231012	194800	150904662	1181	1181	1181	1181	0
6	20231012	194700	150904662	1181	1181	1181	1181	0
7	20231012	194600	150904662	1181	1181	1181	1181	0
8	20231012	194500	150904662	1181	1181	1181	1181	0
9	20231012	194400	150904662	1181	1181	1181	1181	0
10	20231012	194300	150904662	1181	1181	1181	1181	0
11	20231012	194200	150904662	1181	1181	1181	1181	0
12	20231012	194100	150904662	1181	1181	1181	1181	0
13	20231012	194000	150904662	1181	1181	1181	1181	0
14	20231012	193900	150904662	1181	1181	1181	1181	0
15	20231012	193800	150904662	1181	1181	1181	1181	0
16	20231012	193700	150904662	1181	1181	1181	1181	0
17	20231012	193600	150904662	1181	1181	1181	1181	0
18	20231012	193500	150904662	1181	1181	1181	1181	0
19	20231012	193400	150904662	1181	1181	1181	1181	0
20	20231012	193300	150904662	1181	1181	1181	1181	0
21	20231012	193200	150904662	1181	1181	1181	1181	0
22	20231012	193100	150904662	1181	1181	1181	1181	0
23	20231012	193000	150904662	1181	1181	1181	1181	0
24	20231012	192900	150904662	1181	1181	1181	1181	0
25	20231012	192800	150904662	1181	1181	1181	1181	0
26	20231012	192700	150904662	1181	1181	1181	1181	0
27	20231012	192600	150904662	1181	1181	1181	1181	0
28	20231012	192500	150904662	1181	1181	1181	1181	0
29	20231012	192400	150904662	1181	1181	1181	1181	0
30	20231012	192300	150904662	1181	1181	1181	1181	0
31	20231012	192200	150904662	1181	1181	1181	1181	0
32	20231012	192100	150904662	1181	1181	1181	1181	8042
33	20231012	192000	150904662	1181	1181	1181	1181	0
34	20231012	191900	150904662	1181	1181	1181	1181	0
35	20231012	191800	150904662	1181	1181	1181	1181	0
36	20231012	191700	150904662	1181	1181	1181	1181	0
37	20231012	191600	150904662	1181	1181	1181	1181	0
38	20231012	191500	150904662	1181	1181	1181	1181	0
39	20231012	191400	150904662	1181	1181	1181	1181	0
40	20231012	191300	150904662	1181	1181	1181	1181	0
41	20231012	191200	150904662	1181	1181	1181	1181	0
42	20231012	191100	150904662	1181	1181	1181	1181	0
43	20231012	191000	150904662	1181	1181	1181	1181	0
44	20231012	190900	150904662	1181	1181	1181	1181	0
45	20231012	190800	150904662	1181	1181	1181	1181	0
46	20231012	190700	150904662	1181	1181	1181	1181	0
47	20231012	190600	150904662	1181	1181	1181	1181	0
48	20231012	190500	150904662	1181	1181	1181	1181	0
49	20231012	190400	150904662	1181	1181	1181	1181	0
50	20231012	190300	150904662	1181	1181	1181	1181	0
51	20231012	190200	150904662	1181	1181	1181	1181	0
52	20231012	190100	150904662	1181	1181	1181	1181	0
53	20231012	190000	150904662	1181	1181	1181	1181	0
54	20231012	185900	150904662	1181	1181	1181	1181	0
55	20231012	185800	150904662	1181	1181	1181	1181	0
56	20231012	185700	150904662	1181	1181	1181	1181	0
57	20231012	185600	150904662	1181	1181	1181	1181	0
58	20231012	185500	150904662	1181	1181	1181	1181	0
59	20231012	185400	150904662	1181	1181	1181	1181	0
60	20231012	185300	150904662	1181	1181	1181	1181	0
61	20231012	185200	150904662	1181	1181	1181	1181	0
62	20231012	185100	150904662	1181	1181	1181	1181	8042
63	20231012	185000	150904662	1181	1181	1181	1181	0
64	20231012	184900	150904662	1181	1181	1181	1181	0
65	20231012	184800	150904662	1181	1181	1181	1181	0
66	20231012	184700	150904662	1181	1181	1181	1181	0
67	20231012	184600	150904662	1181	1181	1181	1181	0
68	20231012	184500	150904662	1181	1181	1181	1181	0
69	20231012	184400	150904662	1181	1181	1181	1181	0
70	20231012	184300	150904662	1181	1181	1181	1181	0
71	20231012	184200	150904662	1181	1181	1181	1181	0
72	20231012	184100	150904662	1181	1181	1181	1181	0
73	20231012	184000	150904662	1181	1181	1181	1181	0
74	20231012	183900	150904662	1181	1181	1181	1181	0
75	20231012	183800	150904662	1181	1181	1181	1181	0
76	20231012	183700	150904662	1181	1181	1181	1181	0
77	20231012	183600	150904662	1181	1181	1181	1181	0
78	20231012	183500	150904662	1181	1181	1181	1181	0
79	20231012	183400	150904662	1181	1181	1181	1181	0
80	20231012	183300	150904662	1181	1181	1181	1181	0
81	20231012	183200	150904662	1181	1181	1181	1181	0
82	20231012	183100	150904662	1181	1181	1181	1181	0
83	20231012	183000	150904662	1181	1181	1181	1181	0
84	20231012	182900	150904662	1181	1181	1181	1181	0
85	20231012	182800	150904662	1181	1181	1181	1181	0
86	20231012	182700	150904662	1181	1181	1181	1181	0
87	20231012	182600	150904662	1181	1181	1181	1181	0
88	20231012	182500	150904662	1181	1181	1181	1181	0
89	20231012	182400	150904662	1181	1181	1181	1181	0
90	20231012	182300	150904662	1181	1181	1181	1181	0
91	20231012	182200	150904662	1181	1181	1181	1181	0
92	20231012	182100	150904662	1181	1181	1181	1181	8042
93	20231012	182000	150904662	1181	1181	1181	1181	0
94	20231012	181900	150904662	1181	1181	1181	1181	0
95	20231012	181800	150904662	1181	1181	1181	1181	0
96	20231012	181700	150904662	1181	1181	1181	1181	0
97	20231012	181600	150904662	1181	1181	1181	1181	0
98	20231012	181500	150904662	1181	1181	1181	1181	0
99	20231012	181400	150904662	1181	1181	1181	1181	0
100	20231012	181300	150904662	1181	1181	1181	1181	0
101	20231012	181200	150904662	1181	1181	1181	1181	0
102	20231012	181100	150904662	1181	1181	1181	1181	0
103	20231012	181000	150904662	1181	1181	1181	1181	0
104	20231012	180900	150904662	1181	1181	1181	1181	0
105	20231012	180800	150904662	1181	1181	1181	1181	0
106	20231012	180700	150904662	1181	1181	1181	1181	0
107	20231012	180600	150904662	1181	1181	1181	1181	0
108	20231012	180500	150904662	1181	1181	1181	1181	0
109	20231012	180400	150904662	1181	1181	1181	1181	0
110	20231012	180300	150904662	1181	1181	1181	1181	0
111	20231012	180200	150904662	1181	1181	1181	1181	0
112	20231012	180100	150904662	1181	1181	1181	1181	0
113	20231012	180000	150904662	1181	1181	1181	1181	0
114	20231012	175900	150904662	1181	1181	1181	1181	0
115	20231012	175800	150904662	1181	1181	1181	1181	0
116	20231012	175700	150904662	1181	1181	1181	1181	0
117	20231012	175600	150904662	1181	1181	1181	1181	0
118	20231012	175500	150904662	1181	1181	1181	1181	0
119	20231012	175400	150904662	1181	1181	1181	1181	0
120	20231012	175300	150904662	1181	1181	1181	1181	0
121	20231012	175200	150904662	1181	1181	1181	1181	0
122	20231012	175100	150904662	1181	1181	1181	1181	8042
123	20231012	175000	150904662	1181	1181	1181	1181	0
124	20231012	174900	150904662	1181	1181	1181	1181	0
125	20231012	174800	150904662	1181	1181	1181	1181	0
126	20231012	174700	150904662	1181	1181	1181	1181	0
127	20231012	174600	150904662	1181	1181	1181	1181	0
128	20231012	174500	150904662	1181	1181	1181	1181	0
129	20231012	174400	150904662	1181	1181	1181	1181	0
130	20231012	174300	150904662	1181	1181	1181	1181	0
131	20231012	174200	150904662	1181	1181	1181	1181	0
132	20231012	174100	150904662	1181	1181	1181	1181	0
133	20231012	174000	150904662	1181	1181	1181	1181	0
134	20231012	173900	150904662	1181	1181	1181	1181	0
135	20231012	173800	150904662	1181	1181	1181	1181	0
136	20231012	173700	150904662	1181	1181	1181	1181	0
137	20231012	173600	150904662	1181	1181	1181	1181	0
138	20231012	173500	150904662	1181	1181	1181	1181	0
139	20231012	173400	150904662	1181	1181	1181	1181	0
140	20231012	173300	150904662	1181	1181	1181	1181	0
141	20231012	173200	150904662	1181	1181	1181	1181	0
142	20231012	173100	150904662	1181	1181	1181	1181	0
143	20231012	173000	150904662	1181	1181	1181	1181	0
144	20231012	172900	150904662	1181	1181	1181	1181	0
145	20231012	172800	150904662	1181	1181	1181	1181	0
146	20231012	172700	150904662	1181	1181	1181	1181	0
147	20231012	172600	150904662	1181	1181	1181	1181	0
148	20231012	172500	150904662	1181	1181	1181	1181	0
149	20231012	172400	150904662	1181	1181	1181	1181	0
150	20231012	172300	150904662	1181	1181	1181	1181	0
151	20231012	172200	150904662	1181	1181	1181	1181	0
152	20231012	172100	150904662	1181	1181	1181	1181	8042
153	20231012	172000	150904662	1181	1181	1181	1181	0
154	20231012	171900	150904662	1181	1181	1181	1181	0
155	20231012	171800	150904662	1181	1181	1181	1181	0
156	20231012	171700	150904662	1181	1181	1181	1181	0
157	20231012	171600	150904662	1181	1181	1181	1181	0
158	20231012	171500	150904662	1181	1181	1181	1181	0
159	20231012	171400	150904662	1181	1181	1181	1181	0
160	20231012	171300	150904662	1181	1181	1181	1181	0
161	20231012	171200	150904662	1181	1181	1181	1181	0
162	20231012	171100	150904662	1181	1181	1181	1181	0
163	20231012	171000	150904662	1181	1181	1181	1181	0
164	20231012	170900	150904662	1181	1181	1181	1181	0
165	20231012	170800	150904662	1181	1181	1181	1181	0
166	20231012	170700	150904662	1181	1181	1181	1181	0
167	20231012	170600	150904662	1181	1181	1181	1181	0
168	20231012	170500	150904662	1181	1181	1181	1181	0
169	20231012	170400	150904662	1181	1181	1181	1181	0
170	20231012	170300	150904662	1181	1181	1181	1181	0
171	20231012	170200	150904662	1181	1181	1181	1181	0
172	20231012	170100	150904662	1181	1181	1181	1181	0
173	20231012	170000	150904662	1181	1181	1181	1181	0
174	20231012	165900	150904662	1181	1181	1181	1181	0
175	20231012	165800	150904662	1181	1181	1181	1181	0
176	20231012	165700	150904662	1181	1181	1181	1181	0
177	20231012	165600	150904662	1181	1181	1181	1181	0
178	20231012	165500	150904662	1181	1181	1181	1181	0
179	20231012	165400	150904662	1181	1181	1181	1181	0
180	20231012	165300	150904662	1181	1181	1181	1181	0
181	20231012	165200	150904662	1181	1181	1181	1181	0
182	20231012	165100	150904662	1181	1181	1181	1181	8042
183	20231012	165000	150904662	1181	1181	1181	1181	0
184	20231012	164900	150904662	1181	1181	1181	1181	0
185	20231012	164800	150904662	1181	1181	1181	1181	0
186	20231012	164700	150904662	1181	1181	1181	1181	0
187	20231012	164600	150904662	1181	1181	1181	1181	0
188	20231012	164500	150904662	1181	1181	1181	1181	0
189	20231012	164400	150904662	1181	1181	1181	1181	0
190	20231012	164300	150904662	1181	1181	1181	1181	0
191	20231012	164200	150904662	1181	1181	1181	1181	0
192	20231012	164100	150904662	1181	1181	1181	1181	0
193	20231012	164000	150904662	1181	1181	1181	1181	0
194	20231012	163900	150904662	1181	1181	1181	1181	0
195	20231012	163800	150904662	1181	1181	1181	1181	0
196	20231012	163700	150904662	1181	1181	1181	1181	0
197	20231012	163600	150904662	1181	1181	1181	1181	0
198	20231012	163500	150904662	1181	1181	1181	1181	0
199	20231012	163400	150904662	1181	1181	1181	1181	0
200	20231012	163300	150904662	1181	1181	1181	1181	0
201	20231012	163200	150904662	1181	1181	1181	1181	0
202	20231012	163100	150904662	1181	1181	1181	1181	0
203	20231012	163000	150904662	1181	1181	1181	1181	0
204	20231012	162900	150904662	1181	1181	1181	1181	0
205	20231012	162800	150904662	1181	1181	1181	1181	0
206	20231012	162700	150904662	1181	1181	1181	1181	0
207	20231012	162600	150904662	1181	1181	1181	1181	0
208	20231012	162500	150904662	1181	1181	1181	1181	0
209	20231012	162400	150904662	1181	1181	1181	1181	0
210	20231012	162300	150904662	1181	1181	1181	1181	0
211	20231012	162200	150904662	1181	1181	1181	1181	0
212	20231012	162100	150904662	1181	1181	1181	1181	8042
213	20231012	162000	150904662	1181	1181	1181	1181	0
214	20231012	161900	150904662	1181	1181	1181	1181	0
215	20231012	161800	150904662	1181	1181	1181	1181	0
216	20231012	161700	150904662	1181	1181	1181	1181	0
217	20231012	161600	150904662	1181	1181	1181	1181	0
218	20231012	161500	150904662	1181	1181	1181	1181	0
219	20231012	161400	150904662	1181	1181	1181	1181	0
220	20231012	161300	150904662	1181	1181	1181	1181	0
221	20231012	161200	150904662	1181	1181	1181	1181	0
222	20231012	161100	150904662	1181	1181	1181	1181	0
223	20231012	161000	150904662	1181	1181	1181	1181	0
224	20231012	160900	150904662	1181	1181	1181	1181	0
225	20231012	160800	150904662	1181	1181	1181	1181	0
226	20231012	160700	150904662	1181	1181	1181	1181	0
227	20231012	160600	150904662	1181	1181	1181	1181	0
228	20231012	160500	150904662	1181	1181	1181	1181	0
229	20231012	160400	150904662	1181	1181	1181	1181	0
230	20231012	160300	150904662	1181	1181	1181	1181	0
231	20231012	160200	150904662	1181	1181	1181	1181	0
232	20231012	160100	150904662	1181	1181	1181	1181	0
233	20231012	160000	150904662	1181	1181	1181	1181	0
234	20231012	155900	150904662	1181	1181	1181	1181	0
235	20231012	155800	150904662	1181	1181	1181	1181	0
236	20231012	155700	150904662	1181	1181	1181	1181	0
237	20231012	155600	150904662	1181	1181	1181	1181	0
238	20231012	155500	150904662	1181	1181	1181	1181	0
239	20231012	155400	150904662	1181	1181	1181	1181	0
240	20231012	155300	150904662	1181	1181	1181	1181	0
241	20231012	155200	150904662	1181	1181	1181	1181	0
242	20231012	155100	150904662	1181	1181	1181	1181	8042
243	20231012	155000	150904662	1181	1181	1181	1181	0
244	20231012	154900	150904662	1181	1181	1181	1181	0
245	20231012	154800	150904662	1181	1181	1181	1181	0
246	20231012	154700	150904662	1181	1181	1181	1181	0
247	20231012	154600	150904662	1181	1181	1181	1181	0
248	20231012	154500	150904662	1181	1181	1181	1181	0
249	20231012	154400	150904662	1181	1181	1181	1181	0
250	20231012	154300	150904662	1181	1181	1181	1181	0
251	20231012	154200	150904662	1181	1181	1181	1181	0
252	20231012	154100	150904662	1181	1181	1181	1181	0
253	20231012	154000	150904662	1181	1181	1181	1181	0
254	20231012	153900	150904662	1181	1181	1181	1181	0
255	20231012	153800	150904662	1181	1181	1181	1181	0
256	20231012	153700	150904662	1181	1181	1181	1181	0
257	20231012	153600	150904662	1181	1181	1181	1181	0
258	20231012	153500	150904662	1181	1181	1181	1181	0
259	20231012	153400	150904662	1181	1181	1181	1181	0
260	20231012	153300	150904662	1181	1181	1181	1181	0
261	20231012	153200	150904662	1181	1181	1181	1181	0
262	20231012	153100	150904662	1181	1181	1181	1181	0
263	20231012	153000	150904662	1181	1181	1181	1181	8042
264	20231012	152900	141407060	1171	1171	1171	1171	0
265	20231012	152800	141407060	1171	1171	1171	1171	0
266	20231012	152700	141407060	1171	1171	1171	1171	0
267	20231012	152600	141407060	1171	1171	1171	1171	0
268	20231012	152500	141407060	1171	1171	1171	1171	0
269	20231012	152400	141407060	1171	1171	1171	1171	0
270	20231012	152300	141407060	1171	1171	1171	1171	0
271	20231012	152200	141407060	1171	1171	1171	1171	0
272	20231012	152100	141407060	1171	1171	1171	1171	0
273	20231012	152000	141407060	1171	1171	1171	1171	0
274	20231012	151900	141407060	1171	1161	1171	1159	648
275	20231012	151800	140655073	1170	1161	1170	1161	87
276	20231012	151700	140554048	1171	1171	1171	1171	1
277	20231012	151600	140552877	1164	1164	1164	1161	330
278	20231012	151500	140169243	1171	1171	1171	1171	0
279	20231012	151400	140169243	1171	1171	1171	1171	0
280	20231012	151300	140169243	1171	1171	1171	1171	0
281	20231012	151200	140169243	1171	1171	1171	1164	211
282	20231012	151100	139922225	1171	1171	1171	1171	0
283	20231012	151000	139922225	1171	1171	1171	1171	0
284	20231012	150900	139922225	1171	1171	1171	1171	0
285	20231012	150800	139922225	1171	1171	1171	1171	0
286	20231012	150700	139922225	1171	1171	1171	1171	0
287	20231012	150600	139922225	1171	1171	1171	1171	0
288	20231012	150500	139922225	1171	1171	1171	1171	0
289	20231012	150400	139922225	1171	1171	1171	1171	0
290	20231012	150300	139922225	1171	1169	1171	1165	18
291	20231012	150200	139901183	1169	1169	1169	1169	0
292	20231012	150100	139901183	1169	1169	1169	1169	0
293	20231012	150000	139901183	1169	1169	1169	1169	1
294	20231012	145900	139900014	1171	1171	1171	1171	0
295	20231012	145800	139900014	1171	1171	1171	1171	0
296	20231012	145700	139900014	1171	1171	1171	1171	0
297	20231012	145600	139900014	1171	1171	1171	1171	0
298	20231012	145500	139900014	1171	1171	1171	1171	0
299	20231012	145400	139900014	1171	1171	1171	1171	0
300	20231012	145300	139900014	1171	1171	1171	1171	0
301	20231012	145200	139900014	1171	1171	1171	1171	0
302	20231012	145100	139900014	1171	1171	1171	1171	0
303	20231012	145000	139900014	1171	1171	1171	1171	0
304	20231012	144900	139900014	1171	1171	1171	1171	0
305	20231012	144800	139900014	1171	1171	1171	1171	0
306	20231012	144700	139900014	1171	1171	1171	1171	0
307	20231012	144600	139900014	1171	1171	1171	1171	0
308	20231012	144500	139900014	1171	1171	1171	1171	0
309	20231012	144400	139900014	1171	1171	1171	1171	5
310	20231012	144300	139894159	1164	1164	1164	1164	0
311	20231012	144200	139894159	1164	1171	1171	1164	22
312	20231012	144100	139868404	1171	1171	1171	1171	0
313	20231012	144000	139868404	1171	1171	1171	1171	3
314	20231012	143900	139864891	1170	1164	1170	1164	4
315	20231012	143800	139860229	1164	1170	1170	1164	134
316	20231012	143700	139703473	1171	1171	1171	1171	0
317	20231012	143600	139703473	1171	1171	1171	1171	0
318	20231012	143500	139703473	1171	1171	1171	1171	0
319	20231012	143400	139703473	1171	1171	1171	1171	0
320	20231012	143300	139703473	1171	1171	1171	1171	0
321	20231012	143200	139703473	1171	1171	1171	1171	0
322	20231012	143100	139703473	1171	1171	1171	1171	0
323	20231012	143000	139703473	1171	1171	1171	1171	0
324	20231012	142900	139703473	1171	1171	1171	1171	0
325	20231012	142800	139703473	1171	1171	1171	1171	0
326	20231012	142700	139703473	1171	1171	1171	1171	0
327	20231012	142600	139703473	1171	1171	1171	1171	0
328	20231012	142500	139703473	1171	1171	1171	1171	0
329	20231012	142400	139703473	1171	1171	1171	1171	0
330	20231012	142300	139703473	1171	1171	1171	1171	0
331	20231012	142200	139703473	1171	1171	1171	1171	0
332	20231012	142100	139703473	1171	1171	1171	1171	0
333	20231012	142000	139703473	1171	1170	1171	1170	304
334	20231012	141900	139347664	1170	1170	1170	1163	255
335	20231012	141800	139049419	1171	1171	1171	1171	0
336	20231012	141700	139049419	1171	1171	1171	1171	0
337	20231012	141600	139049419	1171	1169	1171	1169	6046
338	20231012	141500	131981635	1169	1169	1169	1169	0
339	20231012	141400	131981635	1169	1166	1169	1157	7292
340	20231012	141300	123541246	1178	1168	1178	1164	599
341	20231012	141200	122840722	1170	1171	1171	1168	1243
342	20231012	141100	121385397	1173	1173	1173	1171	2082
343	20231012	141000	118943369	1173	1175	1175	1173	2698
344	20231012	140900	115778345	1178	1178	1178	1178	0
345	20231012	140800	115778345	1178	1178	1178	1178	0
346	20231012	140700	115778345	1178	1178	1178	1178	0
347	20231012	140600	115778345	1178	1178	1178	1178	0
348	20231012	140500	115778345	1178	1178	1178	1178	0
349	20231012	140400	115778345	1178	1178	1178	1178	0
350	20231012	140300	115778345	1178	1178	1178	1178	0
351	20231012	140200	115778345	1178	1178	1178	1178	0
352	20231012	140100	115778345	1178	1178	1178	1178	0
353	20231012	140000	115778345	1178	1178	1178	1178	0
354	20231012	135900	115778345	1178	1178	1178	1178	0
355	20231012	135800	115778345	1178	1178	1178	1178	0
356	20231012	135700	115778345	1178	1178	1178	1178	0
357	20231012	135600	115778345	1178	1178	1178	1178	30
358	20231012	135500	115743005	1178	1177	1178	1177	1000
359	20231012	135400	114565582	1177	1177	1177	1177	0
360	20231012	135300	114565582	1177	1177	1177	1177	0
361	20231012	135200	114565582	1177	1177	1177	1177	41
362	20231012	135100	114517325	1177	1177	1177	1177	0
363	20231012	135000	114517325	1177	1176	1177	1176	35
364	20231012	134900	114476164	1176	1176	1176	1176	0
365	20231012	134800	114476164	1176	1175	1176	1175	910
366	20231012	134700	113406904	1176	1176	1176	1176	15
367	20231012	134600	113389264	1177	1177	1177	1177	0
368	20231012	134500	113389264	1177	1177	1177	1177	0
369	20231012	134400	113389264	1177	1177	1177	1177	1
370	20231012	134300	113388087	1179	1179	1179	1179	0
371	20231012	134200	113388087	1179	1179	1179	1179	0
372	20231012	134100	113388087	1179	1179	1179	1179	0
373	20231012	134000	113388087	1179	1179	1179	1179	0
374	20231012	133900	113388087	1179	1179	1179	1179	89
375	20231012	133800	113283156	1179	1179	1179	1179	130
376	20231012	133700	113129886	1179	1179	1179	1179	0
377	20231012	133600	113129886	1179	1179	1179	1179	0
378	20231012	133500	113129886	1179	1179	1179	1179	0
379	20231012	133400	113129886	1179	1179	1179	1179	0
380	20231012	133300	113129886	1179	1179	1179	1179	0
381	20231012	133200	113129886	1179	1179	1179	1179	1
382	20231012	133100	113128707	1180	1180	1180	1180	0
383	20231012	133000	113128707	1180	1180	1180	1180	0
384	20231012	132900	113128707	1180	1180	1180	1176	185
385	20231012	132800	112911127	1180	1180	1180	1180	0
386	20231012	132700	112911127	1180	1180	1180	1180	0
387	20231012	132600	112911127	1180	1180	1180	1180	0
388	20231012	132500	112911127	1180	1180	1180	1180	0
389	20231012	132400	112911127	1180	1180	1180	1180	0
390	20231012	132300	112911127	1180	1180	1180	1180	0
391	20231012	132200	112911127	1180	1180	1180	1180	0
392	20231012	132100	112911127	1180	1180	1180	1180	0
393	20231012	132000	112911127	1180	1180	1180	1180	0
394	20231012	131900	112911127	1180	1180	1180	1180	0
395	20231012	131800	112911127	1180	1180	1180	1180	0
396	20231012	131700	112911127	1180	1180	1180	1180	78
397	20231012	131600	112819087	1176	1176	1176	1176	14
398	20231012	131500	112802623	1180	1180	1180	1180	0
399	20231012	131400	112802623	1180	1180	1180	1180	0
400	20231012	131300	112802623	1180	1180	1180	1180	0
401	20231012	131200	112802623	1180	1180	1180	1180	0
402	20231012	131100	112802623	1180	1180	1180	1180	0
403	20231012	131000	112802623	1180	1180	1180	1180	0
404	20231012	130900	112802623	1180	1180	1180	1180	0
405	20231012	130800	112802623	1180	1180	1180	1180	0
406	20231012	130700	112802623	1180	1180	1180	1180	0
407	20231012	130600	112802623	1180	1180	1180	1180	0
408	20231012	130500	112802623	1180	1180	1180	1180	0
409	20231012	130400	112802623	1180	1180	1180	1180	10
410	20231012	130300	112790823	1180	1180	1180	1180	0
411	20231012	130200	112790823	1180	1180	1180	1180	0
412	20231012	130100	112790823	1180	1180	1180	1180	0
413	20231012	130000	112790823	1180	1180	1180	1180	0
414	20231012	125900	112790823	1180	1180	1180	1180	0
415	20231012	125800	112790823	1180	1180	1180	1180	0
416	20231012	125700	112790823	1180	1180	1180	1180	0
417	20231012	125600	112790823	1180	1180	1180	1180	0
418	20231012	125500	112790823	1180	1180	1180	1180	0
419	20231012	125400	112790823	1180	1180	1180	1180	0
420	20231012	125300	112790823	1180	1180	1180	1180	0
421	20231012	125200	112790823	1180	1180	1180	1180	0
422	20231012	125100	112790823	1180	1180	1180	1180	0
423	20231012	125000	112790823	1180	1180	1180	1180	26
424	20231012	124900	112760143	1180	1175	1180	1175	2
425	20231012	124800	112757788	1181	1181	1181	1181	0
426	20231012	124700	112757788	1181	1181	1181	1181	0
427	20231012	124600	112757788	1181	1181	1181	1181	0
428	20231012	124500	112757788	1181	1181	1181	1181	0
429	20231012	124400	112757788	1181	1181	1181	1181	0
430	20231012	124300	112757788	1181	1181	1181	1181	0
431	20231012	124200	112757788	1181	1181	1181	1181	0
432	20231012	124100	112757788	1181	1181	1181	1181	0
433	20231012	124000	112757788	1181	1181	1181	1181	3
434	20231012	123900	112754245	1181	1181	1181	1181	0
435	20231012	123800	112754245	1181	1181	1181	1181	0
436	20231012	123700	112754245	1181	1181	1181	1181	1
437	20231012	123600	112753064	1181	1181	1181	1181	3
438	20231012	123500	112749521	1174	1174	1174	1174	1
439	20231012	123400	112748347	1181	1181	1181	1181	0
440	20231012	123300	112748347	1181	1174	1181	1174	18
441	20231012	123200	112727201	1181	1181	1181	1181	0
442	20231012	123100	112727201	1181	1181	1181	1181	0
443	20231012	123000	112727201	1181	1181	1181	1181	0
444	20231012	122900	112727201	1181	1174	1181	1174	470
445	20231012	122800	112172138	1181	1181	1181	1181	0
446	20231012	122700	112172138	1181	1181	1181	1181	0
447	20231012	122600	112172138	1181	1181	1181	1181	5
448	20231012	122500	112166233	1174	1174	1174	1174	3
449	20231012	122400	112162711	1181	1181	1181	1181	0
450	20231012	122300	112162711	1181	1181	1181	1181	20
451	20231012	122200	112139091	1181	1181	1181	1181	0
452	20231012	122100	112139091	1181	1181	1181	1181	0
453	20231012	122000	112139091	1181	1181	1181	1181	0
454	20231012	121900	112139091	1181	1181	1181	1181	0
455	20231012	121800	112139091	1181	1181	1181	1181	0
456	20231012	121700	112139091	1181	1174	1181	1174	215
457	20231012	121600	111886660	1181	1181	1181	1181	0
458	20231012	121500	111886660	1181	1181	1181	1181	0
459	20231012	121400	111886660	1181	1181	1181	1181	0
460	20231012	121300	111886660	1181	1181	1181	1181	0
461	20231012	121200	111886660	1181	1181	1181	1181	0
462	20231012	121100	111886660	1181	1181	1181	1181	78
463	20231012	121000	111794542	1182	1177	1182	1177	14932
464	20231012	120900	94178211	1177	1178	1178	1177	4
465	20231012	120800	94173500	1169	1176	1178	1169	1872
466	20231012	120700	91971141	1176	1174	1176	1174	876
467	20231012	120600	90942088	1174	1174	1174	1174	480
468	20231012	120500	90378568	1174	1174	1174	1174	0
469	20231012	120400	90378568	1174	1174	1174	1174	0
470	20231012	120300	90378568	1174	1174	1174	1174	0
471	20231012	120200	90378568	1174	1174	1174	1174	0
472	20231012	120100	90378568	1174	1174	1174	1174	200
473	20231012	120000	90143768	1174	1174	1174	1174	0
474	20231012	115900	90143768	1174	1174	1175	1168	3863
475	20231012	115800	85605784	1174	1174	1174	1174	0
476	20231012	115700	85605784	1174	1174	1174	1174	0
477	20231012	115600	85605784	1174	1174	1174	1174	0
478	20231012	115500	85605784	1174	1174	1174	1174	0
479	20231012	115400	85605784	1174	1174	1174	1174	0
480	20231012	115300	85605784	1174	1174	1174	1174	328
481	20231012	115200	85220712	1174	1174	1174	1174	0
482	20231012	115100	85220712	1174	1174	1174	1174	5
483	20231012	115000	85214842	1175	1174	1175	1174	211
484	20231012	114900	84967126	1175	1175	1175	1175	0
485	20231012	114800	84967126	1175	1171	1175	1171	6109
486	20231012	114700	77801791	1171	1171	1171	1171	100
487	20231012	114600	77684691	1171	1171	1171	1171	14
488	20231012	114500	77668297	1170	1170	1170	1170	703
489	20231012	114400	76845787	1170	1163	1170	1163	1208
490	20231012	114300	75436613	1163	1163	1163	1163	0
491	20231012	114200	75436613	1163	1163	1163	1163	0
492	20231012	114100	75436613	1163	1161	1163	1161	1040
493	20231012	114000	74228129	1161	1157	1161	1157	30
494	20231012	113900	74193411	1154	1154	1154	1154	0
495	20231012	113800	74193411	1154	1154	1154	1154	0
496	20231012	113700	74193411	1154	1154	1154	1154	0
497	20231012	113600	74193411	1154	1154	1154	1154	0
498	20231012	113500	74193411	1154	1154	1154	1153	68
499	20231012	113400	74114946	1162	1162	1162	1162	0
500	20231012	113300	74114946	1162	1162	1162	1162	0
501	20231012	113200	74114946	1162	1162	1162	1162	0
502	20231012	113100	74114946	1162	1162	1162	1162	0
503	20231012	113000	74114946	1162	1162	1162	1162	0
504	20231012	112900	74114946	1162	1162	1162	1162	0
505	20231012	112800	74114946	1162	1162	1162	1162	0
506	20231012	112700	74114946	1162	1162	1162	1162	0
507	20231012	112600	74114946	1162	1162	1162	1162	0
508	20231012	112500	74114946	1162	1162	1162	1162	0
509	20231012	112400	74114946	1162	1162	1162	1162	0
510	20231012	112300	74114946	1162	1162	1162	1162	0
511	20231012	112200	74114946	1162	1162	1162	1162	0
512	20231012	112100	74114946	1162	1162	1162	1162	100
513	20231012	112000	73998746	1162	1162	1162	1162	0
514	20231012	111900	73998746	1162	1162	1162	1162	0
515	20231012	111800	73998746	1162	1162	1162	1162	0
516	20231012	111700	73998746	1162	1162	1162	1162	0
517	20231012	111600	73998746	1162	1162	1162	1162	0
518	20231012	111500	73998746	1162	1162	1162	1162	0
519	20231012	111400	73998746	1162	1162	1162	1162	0
520	20231012	111300	73998746	1162	1162	1162	1162	0
521	20231012	111200	73998746	1162	1162	1162	1162	0
522	20231012	111100	73998746	1162	1162	1162	1162	0
523	20231012	111000	73998746	1162	1162	1162	1162	0
524	20231012	110900	73998746	1162	1162	1162	1162	0
525	20231012	110800	73998746	1162	1162	1162	1162	0
526	20231012	110700	73998746	1162	1162	1162	1162	0
527	20231012	110600	73998746	1162	1162	1162	1162	0
528	20231012	110500	73998746	1162	1162	1162	1162	0
529	20231012	110400	73998746	1162	1162	1162	1162	10
530	20231012	110300	73987126	1162	1162	1162	1162	0
531	20231012	110200	73987126	1162	1162	1162	1162	0
532	20231012	110100	73987126	1162	1153	1162	1153	24
533	20231012	110000	73959409	1162	1162	1162	1162	0
534	20231012	105900	73959409	1162	1162	1162	1162	0
535	20231012	105800	73959409	1162	1153	1162	1153	3
536	20231012	105700	73955932	1162	1153	1162	1153	3
537	20231012	105600	73952455	1162	1162	1162	1162	0
538	20231012	105500	73952455	1162	1162	1162	1162	0
539	20231012	105400	73952455	1162	1162	1162	1162	0
540	20231012	105300	73952455	1162	1162	1162	1162	0
541	20231012	105200	73952455	1162	1162	1162	1162	0
542	20231012	105100	73952455	1162	1162	1162	1162	5
543	20231012	105000	73946645	1162	1162	1162	1162	0
544	20231012	104900	73946645	1162	1162	1162	1162	0
545	20231012	104800	73946645	1162	1162	1162	1162	5
546	20231012	104700	73940835	1162	1162	1162	1162	0
547	20231012	104600	73940835	1162	1162	1162	1162	0
548	20231012	104500	73940835	1162	1162	1162	1162	0
549	20231012	104400	73940835	1162	1162	1162	1162	0
550	20231012	104300	73940835	1162	1162	1162	1162	0
551	20231012	104200	73940835	1162	1162	1162	1162	0
552	20231012	104100	73940835	1162	1162	1162	1162	0
553	20231012	104000	73940835	1162	1162	1162	1162	0
554	20231012	103900	73940835	1162	1162	1162	1162	0
555	20231012	103800	73940835	1162	1162	1162	1162	0
556	20231012	103700	73940835	1162	1162	1162	1162	0
557	20231012	103600	73940835	1162	1162	1162	1162	0
558	20231012	103500	73940835	1162	1162	1162	1162	0
559	20231012	103400	73940835	1162	1162	1162	1162	0
560	20231012	103300	73940835	1162	1162	1162	1162	0
561	20231012	103200	73940835	1162	1162	1162	1162	0
562	20231012	103100	73940835	1162	1162	1162	1162	0
563	20231012	103000	73940835	1162	1162	1162	1162	0
564	20231012	102900	73940835	1162	1162	1162	1162	0
565	20231012	102800	73940835	1162	1162	1162	1162	0
566	20231012	102700	73940835	1162	1162	1162	1162	0
567	20231012	102600	73940835	1162	1162	1162	1162	0
568	20231012	102500	73940835	1162	1162	1162	1162	0
569	20231012	102400	73940835	1162	1162	1162	1162	2
570	20231012	102300	73938511	1162	1162	1162	1162	5
571	20231012	102200	73932701	1152	1152	1152	1152	4
572	20231012	102100	73928093	1163	1163	1163	1163	0
573	20231012	102000	73928093	1163	1163	1163	1163	38
574	20231012	101900	73883899	1163	1157	1163	1150	1424
575	20231012	101800	72243435	1173	1173	1173	1173	0
576	20231012	101700	72243435	1173	1173	1173	1173	4
577	20231012	101600	72238743	1173	1173	1173	1173	0
578	20231012	101500	72238743	1173	1173	1173	1173	0
579	20231012	101400	72238743	1173	1173	1173	1173	0
580	20231012	101300	72238743	1173	1173	1173	1173	0
581	20231012	101200	72238743	1173	1173	1173	1173	0
582	20231012	101100	72238743	1173	1173	1173	1173	0
583	20231012	101000	72238743	1173	1173	1173	1173	0
584	20231012	100900	72238743	1173	1173	1173	1173	0
585	20231012	100800	72238743	1173	1160	1173	1160	4
586	20231012	100700	72234077	1173	1173	1173	1173	0
587	20231012	100600	72234077	1173	1173	1173	1173	0
588	20231012	100500	72234077	1173	1172	1173	1172	15
589	20231012	100400	72216492	1173	1173	1173	1173	0
590	20231012	100300	72216492	1173	1173	1173	1173	0
591	20231012	100200	72216492	1173	1173	1173	1173	0
592	20231012	100100	72216492	1173	1172	1173	1172	149
593	20231012	100000	72041785	1173	1173	1173	1173	0
594	20231012	095900	72041785	1173	1172	1173	1172	760
595	20231012	095800	71150989	1172	1160	1172	1160	49
596	20231012	095700	71094101	1172	1172	1172	1172	41
597	20231012	095600	71046049	1173	1173	1173	1173	575
598	20231012	095500	70371574	1173	1173	1173	1173	0
599	20231012	095400	70371574	1173	1173	1173	1173	0
600	20231012	095300	70371574	1173	1166	1173	1166	2406
601	20231012	095200	67555322	1166	1157	1166	1157	4322
602	20231012	095100	62540314	1157	1156	1157	1156	125
603	20231012	095000	62395813	1153	1153	1155	1153	20054
604	20231012	094900	39273258	1153	1153	1153	1153	0
605	20231012	094800	39273258	1153	1153	1153	1153	0
606	20231012	094700	39273258	1153	1153	1153	1153	5000
607	20231012	094600	33508258	1153	1153	1153	1153	2
608	20231012	094500	33505952	1148	1148	1148	1148	17
609	20231012	094400	33486436	1153	1153	1153	1153	0
610	20231012	094300	33486436	1153	1153	1153	1153	0
611	20231012	094200	33486436	1153	1153	1153	1153	0
612	20231012	094100	33486436	1153	1153	1153	1153	0
613	20231012	094000	33486436	1153	1149	1153	1148	41
614	20231012	093900	33439324	1154	1154	1154	1154	0
615	20231012	093800	33439324	1154	1154	1154	1154	0
616	20231012	093700	33439324	1154	1154	1154	1154	0
617	20231012	093600	33439324	1154	1154	1154	1154	5
618	20231012	093500	33433554	1154	1150	1154	1150	2072
619	20231012	093400	31050592	1150	1150	1150	1150	0
620	20231012	093300	31050592	1150	1150	1150	1150	13
621	20231012	093200	31035642	1150	1150	1150	1149	1102
622	20231012	093100	29768442	1152	1152	1152	1152	0
623	20231012	093000	29768442	1152	1151	1152	1151	5
624	20231012	092900	29762684	1151	1151	1151	1151	1
625	20231012	092800	29761533	1153	1153	1153	1153	0
626	20231012	092700	29761533	1153	1153	1153	1153	0
627	20231012	092600	29761533	1153	1153	1153	1153	0
628	20231012	092500	29761533	1153	1152	1153	1152	1734
629	20231012	092400	27762308	1153	1153	1153	1153	0
630	20231012	092300	27762308	1153	1153	1153	1153	0
631	20231012	092200	27762308	1153	1153	1153	1153	0
632	20231012	092100	27762308	1153	1153	1154	1153	1558
633	20231012	092000	25965931	1153	1152	1154	1152	2465
634	20231012	091900	23121785	1152	1154	1154	1142	2855
635	20231012	091800	19828207	1154	1154	1154	1154	0
636	20231012	091700	19828207	1154	1153	1154	1153	1000
637	20231012	091600	18674400	1154	1153	1154	1139	2012
638	20231012	091500	16356182	1155	1153	1155	1153	848
639	20231012	091400	15378358	1153	1152	1153	1152	10
640	20231012	091300	15366836	1135	1136	1136	1135	97
641	20231012	091200	15256649	1154	1136	1155	1136	9598
642	20231012	091100	4180298	1155	1155	1156	1136	51
643	20231012	091000	4121446	1155	1155	1155	1155	0
644	20231012	090900	4121446	1155	1155	1155	1155	1
645	20231012	090800	4120291	1157	1157	1157	1157	0
646	20231012	090700	4120291	1157	1157	1157	1157	0
647	20231012	090600	4120291	1157	1137	1157	1137	250
648	20231012	090500	3833700	1140	1136	1140	1136	1304
649	20231012	090400	2352020	1136	1136	1136	1136	0
650	20231012	090300	2352020	1136	1136	1136	1136	4
651	20231012	090200	2347476	1136	1136	1136	1136	211
652	20231012	090100	2107780	1136	1136	1136	1136	0
653	20231012	090000	2107780	1136	1124	1136	1124	1875