KissMeData/065530/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193100	189385879	1678	1678	1678	1678	3421
3	20231026	193000	189385879	1678	1678	1678	1678	0
4	20231026	192900	189385879	1678	1678	1678	1678	0
5	20231026	192800	189385879	1678	1678	1678	1678	0
6	20231026	192700	189385879	1678	1678	1678	1678	0
7	20231026	192600	189385879	1678	1678	1678	1678	0
8	20231026	192500	189385879	1678	1678	1678	1678	0
9	20231026	192400	189385879	1678	1678	1678	1678	0
10	20231026	192300	189385879	1678	1678	1678	1678	0
11	20231026	192200	189385879	1678	1678	1678	1678	0
12	20231026	192100	189385879	1678	1678	1678	1678	0
13	20231026	192000	189385879	1678	1678	1678	1678	0
14	20231026	191900	189385879	1678	1678	1678	1678	0
15	20231026	191800	189385879	1678	1678	1678	1678	0
16	20231026	191700	189385879	1678	1678	1678	1678	0
17	20231026	191600	189385879	1678	1678	1678	1678	0
18	20231026	191500	189385879	1678	1678	1678	1678	0
19	20231026	191400	189385879	1678	1678	1678	1678	0
20	20231026	191300	189385879	1678	1678	1678	1678	0
21	20231026	191200	189385879	1678	1678	1678	1678	0
22	20231026	191100	189385879	1678	1678	1678	1678	0
23	20231026	191000	189385879	1678	1678	1678	1678	0
24	20231026	190900	189385879	1678	1678	1678	1678	0
25	20231026	190800	189385879	1678	1678	1678	1678	0
26	20231026	190700	189385879	1678	1678	1678	1678	0
27	20231026	190600	189385879	1678	1678	1678	1678	0
28	20231026	190500	189385879	1678	1678	1678	1678	0
29	20231026	190400	189385879	1678	1678	1678	1678	0
30	20231026	190300	189385879	1678	1678	1678	1678	0
31	20231026	190200	189385879	1678	1678	1678	1678	0
32	20231026	190100	189385879	1678	1678	1678	1678	3421
33	20231026	190000	189385879	1678	1678	1678	1678	0
34	20231026	185900	189385879	1678	1678	1678	1678	0
35	20231026	185800	189385879	1678	1678	1678	1678	0
36	20231026	185700	189385879	1678	1678	1678	1678	0
37	20231026	185600	189385879	1678	1678	1678	1678	0
38	20231026	185500	189385879	1678	1678	1678	1678	0
39	20231026	185400	189385879	1678	1678	1678	1678	0
40	20231026	185300	189385879	1678	1678	1678	1678	0
41	20231026	185200	189385879	1678	1678	1678	1678	0
42	20231026	185100	189385879	1678	1678	1678	1678	0
43	20231026	185000	189385879	1678	1678	1678	1678	0
44	20231026	184900	189385879	1678	1678	1678	1678	0
45	20231026	184800	189385879	1678	1678	1678	1678	0
46	20231026	184700	189385879	1678	1678	1678	1678	0
47	20231026	184600	189385879	1678	1678	1678	1678	0
48	20231026	184500	189385879	1678	1678	1678	1678	0
49	20231026	184400	189385879	1678	1678	1678	1678	0
50	20231026	184300	189385879	1678	1678	1678	1678	0
51	20231026	184200	189385879	1678	1678	1678	1678	0
52	20231026	184100	189385879	1678	1678	1678	1678	0
53	20231026	184000	189385879	1678	1678	1678	1678	0
54	20231026	183900	189385879	1678	1678	1678	1678	0
55	20231026	183800	189385879	1678	1678	1678	1678	0
56	20231026	183700	189385879	1678	1678	1678	1678	0
57	20231026	183600	189385879	1678	1678	1678	1678	0
58	20231026	183500	189385879	1678	1678	1678	1678	0
59	20231026	183400	189385879	1678	1678	1678	1678	0
60	20231026	183300	189385879	1678	1678	1678	1678	0
61	20231026	183200	189385879	1678	1678	1678	1678	0
62	20231026	183100	189385879	1678	1678	1678	1678	3421
63	20231026	183000	189385879	1678	1678	1678	1678	0
64	20231026	182900	189385879	1678	1678	1678	1678	0
65	20231026	182800	189385879	1678	1678	1678	1678	0
66	20231026	182700	189385879	1678	1678	1678	1678	0
67	20231026	182600	189385879	1678	1678	1678	1678	0
68	20231026	182500	189385879	1678	1678	1678	1678	0
69	20231026	182400	189385879	1678	1678	1678	1678	0
70	20231026	182300	189385879	1678	1678	1678	1678	0
71	20231026	182200	189385879	1678	1678	1678	1678	0
72	20231026	182100	189385879	1678	1678	1678	1678	0
73	20231026	182000	189385879	1678	1678	1678	1678	0
74	20231026	181900	189385879	1678	1678	1678	1678	0
75	20231026	181800	189385879	1678	1678	1678	1678	0
76	20231026	181700	189385879	1678	1678	1678	1678	0
77	20231026	181600	189385879	1678	1678	1678	1678	0
78	20231026	181500	189385879	1678	1678	1678	1678	0
79	20231026	181400	189385879	1678	1678	1678	1678	0
80	20231026	181300	189385879	1678	1678	1678	1678	0
81	20231026	181200	189385879	1678	1678	1678	1678	0
82	20231026	181100	189385879	1678	1678	1678	1678	0
83	20231026	181000	189385879	1678	1678	1678	1678	0
84	20231026	180900	189385879	1678	1678	1678	1678	0
85	20231026	180800	189385879	1678	1678	1678	1678	0
86	20231026	180700	189385879	1678	1678	1678	1678	0
87	20231026	180600	189385879	1678	1678	1678	1678	0
88	20231026	180500	189385879	1678	1678	1678	1678	0
89	20231026	180400	189385879	1678	1678	1678	1678	0
90	20231026	180300	189385879	1678	1678	1678	1678	0
91	20231026	180200	189385879	1678	1678	1678	1678	0
92	20231026	180100	189385879	1678	1678	1678	1678	3421
93	20231026	180000	189385879	1678	1678	1678	1678	0
94	20231026	175900	189385879	1678	1678	1678	1678	0
95	20231026	175800	189385879	1678	1678	1678	1678	0
96	20231026	175700	189385879	1678	1678	1678	1678	0
97	20231026	175600	189385879	1678	1678	1678	1678	0
98	20231026	175500	189385879	1678	1678	1678	1678	0
99	20231026	175400	189385879	1678	1678	1678	1678	0
100	20231026	175300	189385879	1678	1678	1678	1678	0
101	20231026	175200	189385879	1678	1678	1678	1678	0
102	20231026	175100	189385879	1678	1678	1678	1678	0
103	20231026	175000	189385879	1678	1678	1678	1678	0
104	20231026	174900	189385879	1678	1678	1678	1678	0
105	20231026	174800	189385879	1678	1678	1678	1678	0
106	20231026	174700	189385879	1678	1678	1678	1678	0
107	20231026	174600	189385879	1678	1678	1678	1678	0
108	20231026	174500	189385879	1678	1678	1678	1678	0
109	20231026	174400	189385879	1678	1678	1678	1678	0
110	20231026	174300	189385879	1678	1678	1678	1678	0
111	20231026	174200	189385879	1678	1678	1678	1678	0
112	20231026	174100	189385879	1678	1678	1678	1678	0
113	20231026	174000	189385879	1678	1678	1678	1678	0
114	20231026	173900	189385879	1678	1678	1678	1678	0
115	20231026	173800	189385879	1678	1678	1678	1678	0
116	20231026	173700	189385879	1678	1678	1678	1678	0
117	20231026	173600	189385879	1678	1678	1678	1678	0
118	20231026	173500	189385879	1678	1678	1678	1678	0
119	20231026	173400	189385879	1678	1678	1678	1678	0
120	20231026	173300	189385879	1678	1678	1678	1678	0
121	20231026	173200	189385879	1678	1678	1678	1678	0
122	20231026	173100	189385879	1678	1678	1678	1678	3421
123	20231026	173000	189385879	1678	1678	1678	1678	0
124	20231026	172900	189385879	1678	1678	1678	1678	0
125	20231026	172800	189385879	1678	1678	1678	1678	0
126	20231026	172700	189385879	1678	1678	1678	1678	0
127	20231026	172600	189385879	1678	1678	1678	1678	0
128	20231026	172500	189385879	1678	1678	1678	1678	0
129	20231026	172400	189385879	1678	1678	1678	1678	0
130	20231026	172300	189385879	1678	1678	1678	1678	0
131	20231026	172200	189385879	1678	1678	1678	1678	0
132	20231026	172100	189385879	1678	1678	1678	1678	0
133	20231026	172000	189385879	1678	1678	1678	1678	0
134	20231026	171900	189385879	1678	1678	1678	1678	0
135	20231026	171800	189385879	1678	1678	1678	1678	0
136	20231026	171700	189385879	1678	1678	1678	1678	0
137	20231026	171600	189385879	1678	1678	1678	1678	0
138	20231026	171500	189385879	1678	1678	1678	1678	0
139	20231026	171400	189385879	1678	1678	1678	1678	0
140	20231026	171300	189385879	1678	1678	1678	1678	0
141	20231026	171200	189385879	1678	1678	1678	1678	0
142	20231026	171100	189385879	1678	1678	1678	1678	0
143	20231026	171000	189385879	1678	1678	1678	1678	0
144	20231026	170900	189385879	1678	1678	1678	1678	0
145	20231026	170800	189385879	1678	1678	1678	1678	0
146	20231026	170700	189385879	1678	1678	1678	1678	0
147	20231026	170600	189385879	1678	1678	1678	1678	0
148	20231026	170500	189385879	1678	1678	1678	1678	0
149	20231026	170400	189385879	1678	1678	1678	1678	0
150	20231026	170300	189385879	1678	1678	1678	1678	0
151	20231026	170200	189385879	1678	1678	1678	1678	0
152	20231026	170100	189385879	1678	1678	1678	1678	3421
153	20231026	170000	189385879	1678	1678	1678	1678	0
154	20231026	165900	189385879	1678	1678	1678	1678	0
155	20231026	165800	189385879	1678	1678	1678	1678	0
156	20231026	165700	189385879	1678	1678	1678	1678	0
157	20231026	165600	189385879	1678	1678	1678	1678	0
158	20231026	165500	189385879	1678	1678	1678	1678	0
159	20231026	165400	189385879	1678	1678	1678	1678	0
160	20231026	165300	189385879	1678	1678	1678	1678	0
161	20231026	165200	189385879	1678	1678	1678	1678	0
162	20231026	165100	189385879	1678	1678	1678	1678	0
163	20231026	165000	189385879	1678	1678	1678	1678	0
164	20231026	164900	189385879	1678	1678	1678	1678	0
165	20231026	164800	189385879	1678	1678	1678	1678	0
166	20231026	164700	189385879	1678	1678	1678	1678	0
167	20231026	164600	189385879	1678	1678	1678	1678	0
168	20231026	164500	189385879	1678	1678	1678	1678	0
169	20231026	164400	189385879	1678	1678	1678	1678	0
170	20231026	164300	189385879	1678	1678	1678	1678	0
171	20231026	164200	189385879	1678	1678	1678	1678	0
172	20231026	164100	189385879	1678	1678	1678	1678	0
173	20231026	164000	189385879	1678	1678	1678	1678	0
174	20231026	163900	189385879	1678	1678	1678	1678	0
175	20231026	163800	189385879	1678	1678	1678	1678	0
176	20231026	163700	189385879	1678	1678	1678	1678	0
177	20231026	163600	189385879	1678	1678	1678	1678	0
178	20231026	163500	189385879	1678	1678	1678	1678	0
179	20231026	163400	189385879	1678	1678	1678	1678	0
180	20231026	163300	189385879	1678	1678	1678	1678	0
181	20231026	163200	189385879	1678	1678	1678	1678	0
182	20231026	163100	189385879	1678	1678	1678	1678	3421
183	20231026	163000	189385879	1678	1678	1678	1678	0
184	20231026	162900	189385879	1678	1678	1678	1678	0
185	20231026	162800	189385879	1678	1678	1678	1678	0
186	20231026	162700	189385879	1678	1678	1678	1678	0
187	20231026	162600	189385879	1678	1678	1678	1678	0
188	20231026	162500	189385879	1678	1678	1678	1678	0
189	20231026	162400	189385879	1678	1678	1678	1678	0
190	20231026	162300	189385879	1678	1678	1678	1678	0
191	20231026	162200	189385879	1678	1678	1678	1678	0
192	20231026	162100	189385879	1678	1678	1678	1678	0
193	20231026	162000	189385879	1678	1678	1678	1678	0
194	20231026	161900	189385879	1678	1678	1678	1678	0
195	20231026	161800	189385879	1678	1678	1678	1678	0
196	20231026	161700	189385879	1678	1678	1678	1678	0
197	20231026	161600	189385879	1678	1678	1678	1678	0
198	20231026	161500	189385879	1678	1678	1678	1678	0
199	20231026	161400	189385879	1678	1678	1678	1678	0
200	20231026	161300	189385879	1678	1678	1678	1678	0
201	20231026	161200	189385879	1678	1678	1678	1678	0
202	20231026	161100	189385879	1678	1678	1678	1678	0
203	20231026	161000	189385879	1678	1678	1678	1678	0
204	20231026	160900	189385879	1678	1678	1678	1678	0
205	20231026	160800	189385879	1678	1678	1678	1678	0
206	20231026	160700	189385879	1678	1678	1678	1678	0
207	20231026	160600	189385879	1678	1678	1678	1678	0
208	20231026	160500	189385879	1678	1678	1678	1678	0
209	20231026	160400	189385879	1678	1678	1678	1678	0
210	20231026	160300	189385879	1678	1678	1678	1678	0
211	20231026	160200	189385879	1678	1678	1678	1678	0
212	20231026	160100	189385879	1678	1678	1678	1678	3421
213	20231026	160000	189385879	1678	1678	1678	1678	0
214	20231026	155900	189385879	1678	1678	1678	1678	0
215	20231026	155800	189385879	1678	1678	1678	1678	0
216	20231026	155700	189385879	1678	1678	1678	1678	0
217	20231026	155600	189385879	1678	1678	1678	1678	0
218	20231026	155500	189385879	1678	1678	1678	1678	0
219	20231026	155400	189385879	1678	1678	1678	1678	0
220	20231026	155300	189385879	1678	1678	1678	1678	0
221	20231026	155200	189385879	1678	1678	1678	1678	0
222	20231026	155100	189385879	1678	1678	1678	1678	0
223	20231026	155000	189385879	1678	1678	1678	1678	0
224	20231026	154900	189385879	1678	1678	1678	1678	0
225	20231026	154800	189385879	1678	1678	1678	1678	0
226	20231026	154700	189385879	1678	1678	1678	1678	0
227	20231026	154600	189385879	1678	1678	1678	1678	0
228	20231026	154500	189385879	1678	1678	1678	1678	0
229	20231026	154400	189385879	1678	1678	1678	1678	0
230	20231026	154300	189385879	1678	1678	1678	1678	0
231	20231026	154200	189385879	1678	1678	1678	1678	0
232	20231026	154100	189385879	1678	1678	1678	1678	0
233	20231026	154000	189385879	1678	1678	1678	1678	0
234	20231026	153900	189385879	1678	1678	1678	1678	0
235	20231026	153800	189385879	1678	1678	1678	1678	0
236	20231026	153700	189385879	1678	1678	1678	1678	0
237	20231026	153600	189385879	1678	1678	1678	1678	0
238	20231026	153500	189385879	1678	1678	1678	1678	0
239	20231026	153400	189385879	1678	1678	1678	1678	0
240	20231026	153300	189385879	1678	1678	1678	1678	0
241	20231026	153200	189385879	1678	1678	1678	1678	0
242	20231026	153100	189385879	1678	1678	1678	1678	3421
243	20231026	153000	189385879	1678	1678	1678	1678	3421
244	20231026	152900	183645441	1689	1689	1689	1689	0
245	20231026	152800	183645441	1689	1689	1689	1689	0
246	20231026	152700	183645441	1689	1689	1689	1689	0
247	20231026	152600	183645441	1689	1689	1689	1689	0
248	20231026	152500	183645441	1689	1689	1689	1689	0
249	20231026	152400	183645441	1689	1689	1689	1689	0
250	20231026	152300	183645441	1689	1689	1689	1689	0
251	20231026	152200	183645441	1689	1689	1689	1689	0
252	20231026	152100	183645441	1689	1689	1689	1689	0
253	20231026	152000	183645441	1689	1689	1689	1689	0
254	20231026	151900	183645441	1689	1689	1689	1689	0
255	20231026	151800	183645441	1689	1689	1689	1689	0
256	20231026	151700	183645441	1689	1689	1689	1689	500
257	20231026	151600	182800941	1689	1689	1689	1689	0
258	20231026	151500	182800941	1689	1689	1689	1689	0
259	20231026	151400	182800941	1689	1689	1689	1689	0
260	20231026	151300	182800941	1689	1689	1689	1689	0
261	20231026	151200	182800941	1689	1689	1689	1689	0
262	20231026	151100	182800941	1689	1689	1689	1689	0
263	20231026	151000	182800941	1689	1689	1689	1689	0
264	20231026	150900	182800941	1689	1682	1689	1679	181
265	20231026	150800	182496926	1690	1690	1690	1690	0
266	20231026	150700	182496926	1690	1690	1690	1690	0
267	20231026	150600	182496926	1690	1690	1690	1690	0
268	20231026	150500	182496926	1690	1690	1690	1690	0
269	20231026	150400	182496926	1690	1690	1690	1690	1
270	20231026	150300	182495236	1690	1690	1690	1690	5
271	20231026	150200	182486786	1691	1691	1691	1691	10
272	20231026	150100	182469876	1694	1694	1694	1694	0
273	20231026	150000	182469876	1694	1687	1696	1680	7279
274	20231026	145900	170234115	1696	1696	1696	1696	4
275	20231026	145800	170227331	1696	1696	1696	1696	4
276	20231026	145700	170220547	1696	1696	1696	1696	1
277	20231026	145600	170218851	1687	1687	1696	1687	56
278	20231026	145500	170124362	1687	1687	1687	1687	468
279	20231026	145400	169334846	1697	1697	1697	1697	0
280	20231026	145300	169334846	1697	1697	1697	1697	0
281	20231026	145200	169334846	1697	1688	1697	1688	171
282	20231026	145100	169045626	1687	1687	1687	1687	228
283	20231026	145000	168660990	1687	1687	1687	1687	0
284	20231026	144900	168660990	1687	1687	1687	1687	0
285	20231026	144800	168660990	1687	1687	1687	1687	0
286	20231026	144700	168660990	1687	1687	1687	1687	0
287	20231026	144600	168660990	1687	1687	1687	1687	0
288	20231026	144500	168660990	1687	1687	1687	1687	0
289	20231026	144400	168660990	1687	1687	1687	1687	2
290	20231026	144300	168657616	1687	1687	1687	1687	118
291	20231026	144200	168458550	1687	1687	1687	1687	1
292	20231026	144100	168456863	1687	1687	1687	1687	0
293	20231026	144000	168456863	1687	1687	1687	1687	0
294	20231026	143900	168456863	1687	1687	1687	1687	0
295	20231026	143800	168456863	1687	1687	1687	1687	0
296	20231026	143700	168456863	1687	1687	1687	1687	0
297	20231026	143600	168456863	1687	1687	1687	1687	0
298	20231026	143500	168456863	1687	1687	1687	1687	0
299	20231026	143400	168456863	1687	1687	1687	1687	0
300	20231026	143300	168456863	1687	1687	1687	1687	0
301	20231026	143200	168456863	1687	1687	1687	1687	32
302	20231026	143100	168402879	1683	1683	1683	1683	64
303	20231026	143000	168295167	1683	1683	1683	1683	2
304	20231026	142900	168291801	1687	1687	1687	1687	0
305	20231026	142800	168291801	1687	1687	1687	1687	0
306	20231026	142700	168291801	1687	1687	1687	1687	0
307	20231026	142600	168291801	1687	1687	1687	1687	1
308	20231026	142500	168290114	1684	1684	1684	1684	1
309	20231026	142400	168288430	1687	1687	1687	1687	0
310	20231026	142300	168288430	1687	1687	1687	1687	0
311	20231026	142200	168288430	1687	1687	1687	1687	0
312	20231026	142100	168288430	1687	1687	1687	1687	0
313	20231026	142000	168288430	1687	1687	1687	1687	1
314	20231026	141900	168286743	1687	1687	1687	1687	0
315	20231026	141800	168286743	1687	1687	1687	1687	0
316	20231026	141700	168286743	1687	1687	1687	1687	1
317	20231026	141600	168285056	1687	1687	1687	1687	1
318	20231026	141500	168283369	1687	1687	1687	1682	1002
319	20231026	141400	166597995	1682	1687	1687	1682	2452
320	20231026	141300	162468694	1692	1692	1692	1692	0
321	20231026	141200	162468694	1692	1692	1692	1692	0
322	20231026	141100	162468694	1692	1692	1692	1692	0
323	20231026	141000	162468694	1692	1692	1692	1692	0
324	20231026	140900	162468694	1692	1692	1692	1692	0
325	20231026	140800	162468694	1692	1692	1692	1692	0
326	20231026	140700	162468694	1692	1692	1692	1692	0
327	20231026	140600	162468694	1692	1692	1692	1692	0
328	20231026	140500	162468694	1692	1687	1692	1687	38
329	20231026	140400	162404583	1694	1694	1694	1694	0
330	20231026	140300	162404583	1694	1688	1694	1688	6
331	20231026	140200	162394439	1687	1687	1687	1687	364
332	20231026	140100	161780371	1687	1687	1687	1687	0
333	20231026	140000	161780371	1687	1687	1687	1687	2
334	20231026	135900	161776997	1687	1687	1687	1687	0
335	20231026	135800	161776997	1687	1687	1687	1687	0
336	20231026	135700	161776997	1687	1687	1687	1687	0
337	20231026	135600	161776997	1687	1687	1687	1687	0
338	20231026	135500	161776997	1687	1687	1687	1687	0
339	20231026	135400	161776997	1687	1687	1687	1687	1
340	20231026	135300	161775310	1684	1684	1684	1684	499
341	20231026	135200	160934994	1687	1687	1687	1687	1
342	20231026	135100	160933307	1684	1685	1685	1684	1050
343	20231026	135000	159165057	1684	1684	1684	1684	20
344	20231026	134900	159131377	1685	1687	1687	1685	5540
345	20231026	134800	149792367	1694	1694	1694	1694	0
346	20231026	134700	149792367	1694	1694	1694	1694	0
347	20231026	134600	149792367	1694	1694	1694	1694	0
348	20231026	134500	149792367	1694	1694	1694	1694	1
349	20231026	134400	149790673	1694	1694	1694	1694	0
350	20231026	134300	149790673	1694	1694	1694	1694	0
351	20231026	134200	149790673	1694	1694	1694	1694	0
352	20231026	134100	149790673	1694	1694	1694	1694	0
353	20231026	134000	149790673	1694	1694	1694	1694	0
354	20231026	133900	149790673	1694	1694	1694	1694	0
355	20231026	133800	149790673	1694	1694	1694	1694	0
356	20231026	133700	149790673	1694	1694	1694	1694	0
357	20231026	133600	149790673	1694	1694	1694	1694	0
358	20231026	133500	149790673	1694	1694	1694	1694	1
359	20231026	133400	149788979	1686	1694	1694	1686	148
360	20231026	133300	149538650	1694	1687	1694	1687	143
361	20231026	133200	149297402	1695	1695	1695	1695	0
362	20231026	133100	149297402	1695	1695	1695	1695	0
363	20231026	133000	149297402	1695	1695	1695	1695	0
364	20231026	132900	149297402	1695	1695	1695	1695	0
365	20231026	132800	149297402	1695	1694	1695	1694	600
366	20231026	132700	148280646	1687	1688	1688	1687	1944
367	20231026	132600	145000755	1695	1695	1695	1695	0
368	20231026	132500	145000755	1695	1689	1695	1688	1235
369	20231026	132400	142915661	1690	1691	1691	1690	715
370	20231026	132300	141707307	1694	1694	1694	1694	1
371	20231026	132200	141705613	1694	1694	1694	1694	0
372	20231026	132100	141705613	1694	1694	1694	1694	0
373	20231026	132000	141705613	1694	1694	1694	1694	0
374	20231026	131900	141705613	1694	1694	1694	1694	0
375	20231026	131800	141705613	1694	1694	1694	1694	0
376	20231026	131700	141705613	1694	1694	1694	1694	0
377	20231026	131600	141705613	1694	1694	1694	1694	500
378	20231026	131500	140858613	1695	1695	1695	1695	0
379	20231026	131400	140858613	1695	1695	1695	1695	0
380	20231026	131300	140858613	1695	1695	1695	1695	0
381	20231026	131200	140858613	1695	1695	1695	1695	0
382	20231026	131100	140858613	1695	1695	1695	1695	1
383	20231026	131000	140856918	1689	1689	1689	1689	0
384	20231026	130900	140856918	1689	1689	1689	1689	0
385	20231026	130800	140856918	1689	1689	1689	1689	1075
386	20231026	130700	139041243	1696	1696	1696	1696	0
387	20231026	130600	139041243	1696	1696	1696	1696	0
388	20231026	130500	139041243	1696	1696	1696	1696	0
389	20231026	130400	139041243	1696	1696	1696	1696	0
390	20231026	130300	139041243	1696	1696	1696	1696	0
391	20231026	130200	139041243	1696	1696	1696	1696	0
392	20231026	130100	139041243	1696	1696	1696	1696	0
393	20231026	130000	139041243	1696	1696	1696	1696	0
394	20231026	125900	139041243	1696	1696	1696	1696	0
395	20231026	125800	139041243	1696	1696	1696	1696	0
396	20231026	125700	139041243	1696	1696	1696	1696	10
397	20231026	125600	139024283	1696	1696	1696	1696	0
398	20231026	125500	139024283	1696	1689	1696	1689	377
399	20231026	125400	138387523	1696	1690	1696	1690	152
400	20231026	125300	138130637	1690	1690	1690	1690	14
401	20231026	125200	138106977	1690	1690	1690	1690	22
402	20231026	125100	138069797	1690	1690	1690	1690	113
403	20231026	125000	137878827	1696	1696	1696	1696	0
404	20231026	124900	137878827	1696	1696	1696	1696	0
405	20231026	124800	137878827	1696	1696	1696	1696	0
406	20231026	124700	137878827	1696	1696	1696	1696	0
407	20231026	124600	137878827	1696	1696	1696	1696	1
408	20231026	124500	137877131	1689	1689	1689	1689	0
409	20231026	124400	137877131	1689	1689	1689	1689	34
410	20231026	124300	137819705	1696	1696	1696	1696	0
411	20231026	124200	137819705	1696	1696	1696	1696	0
412	20231026	124100	137819705	1696	1696	1696	1696	0
413	20231026	124000	137819705	1696	1696	1696	1696	0
414	20231026	123900	137819705	1696	1696	1696	1696	0
415	20231026	123800	137819705	1696	1696	1696	1696	0
416	20231026	123700	137819705	1696	1696	1696	1696	0
417	20231026	123600	137819705	1696	1696	1696	1696	0
418	20231026	123500	137819705	1696	1696	1696	1696	105
419	20231026	123400	137641625	1696	1696	1696	1696	0
420	20231026	123300	137641625	1696	1696	1696	1696	0
421	20231026	123200	137641625	1696	1696	1696	1696	10
422	20231026	123100	137624665	1696	1696	1696	1696	0
423	20231026	123000	137624665	1696	1696	1696	1696	2
424	20231026	122900	137621273	1696	1696	1696	1696	0
425	20231026	122800	137621273	1696	1689	1696	1688	296
426	20231026	122700	137121601	1696	1696	1696	1696	0
427	20231026	122600	137121601	1696	1696	1696	1696	0
428	20231026	122500	137121601	1696	1696	1696	1696	100
429	20231026	122400	136952001	1696	1689	1696	1689	11
430	20231026	122300	136933415	1696	1696	1696	1696	1
431	20231026	122200	136931719	1695	1695	1695	1695	800
432	20231026	122100	135575719	1696	1696	1696	1696	1
433	20231026	122000	135574023	1689	1689	1689	1689	0
434	20231026	121900	135574023	1689	1689	1689	1689	0
435	20231026	121800	135574023	1689	1689	1689	1689	0
436	20231026	121700	135574023	1689	1689	1689	1689	0
437	20231026	121600	135574023	1689	1689	1689	1689	12
438	20231026	121500	135553755	1696	1696	1696	1696	0
439	20231026	121400	135553755	1696	1696	1696	1696	0
440	20231026	121300	135553755	1696	1696	1696	1696	0
441	20231026	121200	135553755	1696	1696	1696	1696	0
442	20231026	121100	135553755	1696	1696	1696	1696	0
443	20231026	121000	135553755	1696	1696	1696	1696	0
444	20231026	120900	135553755	1696	1696	1696	1696	1
445	20231026	120800	135552059	1688	1688	1688	1688	0
446	20231026	120700	135552059	1688	1688	1688	1688	0
447	20231026	120600	135552059	1688	1688	1688	1688	25
448	20231026	120500	135509859	1696	1696	1696	1696	1
449	20231026	120400	135508163	1688	1688	1688	1688	20
450	20231026	120300	135474403	1688	1688	1688	1688	0
451	20231026	120200	135474403	1688	1688	1688	1688	65
452	20231026	120100	135364683	1696	1696	1696	1696	0
453	20231026	120000	135364683	1696	1693	1696	1693	1000
454	20231026	115900	133670757	1693	1693	1693	1693	1
455	20231026	115800	133669064	1688	1688	1688	1688	560
456	20231026	115700	132723784	1688	1688	1688	1688	0
457	20231026	115600	132723784	1688	1688	1688	1688	1168
458	20231026	115500	130752200	1688	1690	1690	1688	6283
459	20231026	115400	120140597	1695	1695	1695	1695	0
460	20231026	115300	120140597	1695	1695	1695	1695	0
461	20231026	115200	120140597	1695	1695	1695	1695	0
462	20231026	115100	120140597	1695	1695	1695	1695	0
463	20231026	115000	120140597	1695	1695	1695	1695	0
464	20231026	114900	120140597	1695	1695	1695	1695	0
465	20231026	114800	120140597	1695	1695	1695	1695	0
466	20231026	114700	120140597	1695	1695	1695	1695	0
467	20231026	114600	120140597	1695	1695	1695	1695	21
468	20231026	114500	120105002	1696	1696	1696	1696	0
469	20231026	114400	120105002	1696	1696	1696	1696	0
470	20231026	114300	120105002	1696	1696	1696	1696	0
471	20231026	114200	120105002	1696	1696	1696	1696	2
472	20231026	114100	120101610	1690	1690	1690	1690	5412
473	20231026	114000	110955330	1697	1697	1697	1697	0
474	20231026	113900	110955330	1697	1697	1697	1697	0
475	20231026	113800	110955330	1697	1697	1697	1697	0
476	20231026	113700	110955330	1697	1697	1697	1697	1
477	20231026	113600	110953633	1690	1690	1690	1690	0
478	20231026	113500	110953633	1690	1690	1690	1690	1
479	20231026	113400	110951943	1697	1697	1697	1697	0
480	20231026	113300	110951943	1697	1697	1697	1697	1
481	20231026	113200	110950246	1691	1691	1691	1691	300
482	20231026	113100	110442946	1697	1697	1697	1691	7828
483	20231026	113000	97205786	1692	1692	1692	1692	1314
484	20231026	112900	94982498	1697	1697	1697	1697	0
485	20231026	112800	94982498	1697	1697	1697	1697	0
486	20231026	112700	94982498	1697	1697	1697	1697	0
487	20231026	112600	94982498	1697	1697	1697	1697	0
488	20231026	112500	94982498	1697	1697	1697	1697	1
489	20231026	112400	94980801	1691	1691	1691	1691	1000
490	20231026	112300	93289801	1690	1690	1690	1690	0
491	20231026	112200	93289801	1690	1690	1690	1690	0
492	20231026	112100	93289801	1690	1693	1693	1690	6722
493	20231026	112000	81923689	1693	1693	1693	1693	0
494	20231026	111900	81923689	1693	1693	1693	1693	0
495	20231026	111800	81923689	1693	1693	1693	1693	0
496	20231026	111700	81923689	1693	1693	1693	1693	0
497	20231026	111600	81923689	1693	1693	1693	1693	56
498	20231026	111500	81828881	1693	1693	1693	1693	0
499	20231026	111400	81828881	1693	1693	1693	1693	0
500	20231026	111300	81828881	1693	1693	1693	1693	0
501	20231026	111200	81828881	1693	1693	1693	1692	937
502	20231026	111100	80243054	1699	1699	1699	1699	0
503	20231026	111000	80243054	1699	1699	1699	1699	0
504	20231026	110900	80243054	1699	1699	1699	1699	0
505	20231026	110800	80243054	1699	1699	1699	1699	0
506	20231026	110700	80243054	1699	1699	1699	1699	0
507	20231026	110600	80243054	1699	1699	1699	1699	0
508	20231026	110500	80243054	1699	1699	1699	1699	1
509	20231026	110400	80241355	1693	1694	1694	1693	487
510	20231026	110300	79416756	1702	1702	1702	1702	10
511	20231026	110200	79399736	1703	1703	1703	1703	2
512	20231026	110100	79396330	1703	1703	1703	1703	0
513	20231026	110000	79396330	1703	1703	1703	1703	0
514	20231026	105900	79396330	1703	1703	1703	1703	1
515	20231026	105800	79394627	1694	1694	1694	1694	30
516	20231026	105700	79343807	1703	1703	1703	1703	0
517	20231026	105600	79343807	1703	1703	1703	1703	0
518	20231026	105500	79343807	1703	1703	1703	1703	0
519	20231026	105400	79343807	1703	1703	1703	1703	0
520	20231026	105300	79343807	1703	1703	1703	1703	0
521	20231026	105200	79343807	1703	1703	1703	1703	0
522	20231026	105100	79343807	1703	1703	1703	1703	0
523	20231026	105000	79343807	1703	1694	1703	1694	290
524	20231026	104900	78852538	1703	1703	1703	1703	1
525	20231026	104800	78850835	1695	1695	1695	1695	28
526	20231026	104700	78803375	1704	1704	1704	1704	0
527	20231026	104600	78803375	1704	1704	1704	1704	0
528	20231026	104500	78803375	1704	1704	1704	1704	0
529	20231026	104400	78803375	1704	1704	1704	1704	0
530	20231026	104300	78803375	1704	1704	1704	1704	1
531	20231026	104200	78801671	1705	1705	1705	1705	0
532	20231026	104100	78801671	1705	1705	1705	1705	0
533	20231026	104000	78801671	1705	1704	1705	1704	20
534	20231026	103900	78767587	1704	1697	1704	1697	3136
535	20231026	103800	73445768	1697	1696	1697	1696	1085
536	20231026	103700	71605344	1695	1695	1695	1695	146
537	20231026	103600	71357874	1695	1695	1695	1695	0
538	20231026	103500	71357874	1695	1695	1695	1695	0
539	20231026	103400	71357874	1695	1695	1695	1695	3
540	20231026	103300	71352789	1695	1695	1695	1695	0
541	20231026	103200	71352789	1695	1695	1695	1695	0
542	20231026	103100	71352789	1695	1695	1695	1695	1
543	20231026	103000	71351094	1696	1696	1696	1696	1
544	20231026	102900	71349398	1692	1692	1692	1692	2000
545	20231026	102800	67965398	1697	1697	1697	1697	0
546	20231026	102700	67965398	1697	1697	1697	1697	0
547	20231026	102600	67965398	1697	1697	1697	1697	0
548	20231026	102500	67965398	1697	1697	1697	1697	0
549	20231026	102400	67965398	1697	1697	1697	1697	0
550	20231026	102300	67965398	1697	1697	1697	1697	0
551	20231026	102200	67965398	1697	1696	1697	1696	803
552	20231026	102100	66603509	1696	1696	1696	1696	300
553	20231026	102000	66094709	1696	1696	1696	1696	0
554	20231026	101900	66094709	1696	1696	1696	1696	0
555	20231026	101800	66094709	1696	1696	1696	1696	0
556	20231026	101700	66094709	1696	1696	1696	1696	0
557	20231026	101600	66094709	1696	1696	1696	1696	1
558	20231026	101500	66093013	1691	1691	1691	1691	0
559	20231026	101400	66093013	1691	1692	1692	1691	20
560	20231026	101300	66059192	1696	1696	1696	1696	0
561	20231026	101200	66059192	1696	1696	1696	1696	0
562	20231026	101100	66059192	1696	1696	1696	1696	1
563	20231026	101000	66057496	1691	1691	1691	1691	1000
564	20231026	100900	64366496	1696	1696	1696	1696	0
565	20231026	100800	64366496	1696	1696	1696	1696	7
566	20231026	100700	64354624	1696	1696	1696	1696	0
567	20231026	100600	64354624	1696	1696	1696	1696	0
568	20231026	100500	64354624	1696	1696	1696	1696	0
569	20231026	100400	64354624	1696	1694	1696	1694	2465
570	20231026	100300	60174828	1695	1695	1695	1691	1007
571	20231026	100200	58471211	1695	1695	1695	1695	20
572	20231026	100100	58437311	1696	1696	1696	1696	1
573	20231026	100000	58435615	1697	1697	1697	1697	0
574	20231026	095900	58435615	1697	1697	1697	1697	0
575	20231026	095800	58435615	1697	1697	1697	1697	0
576	20231026	095700	58435615	1697	1697	1697	1697	0
577	20231026	095600	58435615	1697	1693	1697	1693	22
578	20231026	095500	58398365	1697	1697	1697	1697	0
579	20231026	095400	58398365	1697	1697	1697	1697	1
580	20231026	095300	58396668	1697	1697	1697	1697	0
581	20231026	095200	58396668	1697	1697	1697	1697	0
582	20231026	095100	58396668	1697	1697	1697	1697	0
583	20231026	095000	58396668	1697	1697	1697	1697	0
584	20231026	094900	58396668	1697	1697	1697	1697	2
585	20231026	094800	58393274	1697	1697	1697	1697	0
586	20231026	094700	58393274	1697	1697	1697	1697	1
587	20231026	094600	58391577	1695	1695	1695	1695	10
588	20231026	094500	58374627	1698	1698	1698	1698	100
589	20231026	094400	58204827	1698	1698	1698	1698	9
590	20231026	094300	58189545	1698	1698	1698	1698	0
591	20231026	094200	58189545	1698	1698	1698	1698	0
592	20231026	094100	58189545	1698	1698	1698	1698	0
593	20231026	094000	58189545	1698	1698	1698	1698	1
594	20231026	093900	58187847	1698	1691	1698	1690	81
595	20231026	093800	58050939	1701	1701	1701	1701	0
596	20231026	093700	58050939	1701	1701	1701	1701	2
597	20231026	093600	58047537	1690	1691	1691	1690	736
598	20231026	093500	56803071	1691	1695	1701	1691	650
599	20231026	093400	55701555	1703	1691	1703	1691	119
600	20231026	093300	55500275	1694	1696	1703	1694	5281
601	20231026	093200	46550213	1704	1704	1704	1704	1
602	20231026	093100	46548509	1704	1704	1704	1704	3
603	20231026	093000	46543397	1704	1704	1704	1704	0
604	20231026	092900	46543397	1704	1696	1704	1696	74
605	20231026	092800	46417421	1704	1704	1704	1704	0
606	20231026	092700	46417421	1704	1704	1704	1704	0
607	20231026	092600	46417421	1704	1704	1704	1704	0
608	20231026	092500	46417421	1704	1704	1704	1696	56
609	20231026	092400	46322421	1697	1697	1697	1697	52
610	20231026	092300	46234177	1704	1704	1704	1704	0
611	20231026	092200	46234177	1704	1704	1704	1704	0
612	20231026	092100	46234177	1704	1704	1704	1704	0
613	20231026	092000	46234177	1704	1704	1704	1704	0
614	20231026	091900	46234177	1704	1704	1704	1704	0
615	20231026	091800	46234177	1704	1704	1704	1704	0
616	20231026	091700	46234177	1704	1704	1704	1704	1
617	20231026	091600	46232473	1693	1704	1704	1693	397
618	20231026	091500	45556040	1704	1704	1705	1704	4
619	20231026	091400	45549223	1705	1689	1705	1689	3180
620	20231026	091300	40172020	1688	1688	1688	1688	845
621	20231026	091200	38745660	1688	1686	1688	1685	1192
622	20231026	091100	36736536	1688	1688	1688	1685	997
623	20231026	091000	35054300	1689	1689	1689	1689	6
624	20231026	090900	35044166	1688	1688	1688	1688	0
625	20231026	090800	35044166	1688	1686	1688	1686	1020
626	20231026	090700	33324444	1686	1686	1686	1686	80
627	20231026	090600	33189564	1688	1687	1688	1687	53
628	20231026	090500	33100150	1688	1693	1693	1688	156
629	20231026	090400	32836817	1688	1688	1688	1687	342
630	20231026	090300	32259522	1687	1693	1693	1687	2834
631	20231026	090200	27475675	1688	1705	1705	1688	157
632	20231026	090100	27210299	1716	1716	1716	1716	10
633	20231026	090000	27193139	1693	1687	1757	1687	16118