KissMeData/353190/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205200	60082552	1064	1064	1064	1064	1656
3	20231012	205100	60082552	1064	1064	1064	1064	0
4	20231012	205000	60082552	1064	1064	1064	1064	0
5	20231012	204900	60082552	1064	1064	1064	1064	0
6	20231012	204800	60082552	1064	1064	1064	1064	0
7	20231012	204700	60082552	1064	1064	1064	1064	0
8	20231012	204600	60082552	1064	1064	1064	1064	0
9	20231012	204500	60082552	1064	1064	1064	1064	0
10	20231012	204400	60082552	1064	1064	1064	1064	0
11	20231012	204300	60082552	1064	1064	1064	1064	0
12	20231012	204200	60082552	1064	1064	1064	1064	0
13	20231012	204100	60082552	1064	1064	1064	1064	0
14	20231012	204000	60082552	1064	1064	1064	1064	0
15	20231012	203900	60082552	1064	1064	1064	1064	0
16	20231012	203800	60082552	1064	1064	1064	1064	0
17	20231012	203700	60082552	1064	1064	1064	1064	0
18	20231012	203600	60082552	1064	1064	1064	1064	0
19	20231012	203500	60082552	1064	1064	1064	1064	0
20	20231012	203400	60082552	1064	1064	1064	1064	0
21	20231012	203300	60082552	1064	1064	1064	1064	0
22	20231012	203200	60082552	1064	1064	1064	1064	0
23	20231012	203100	60082552	1064	1064	1064	1064	0
24	20231012	203000	60082552	1064	1064	1064	1064	0
25	20231012	202900	60082552	1064	1064	1064	1064	0
26	20231012	202800	60082552	1064	1064	1064	1064	0
27	20231012	202700	60082552	1064	1064	1064	1064	0
28	20231012	202600	60082552	1064	1064	1064	1064	0
29	20231012	202500	60082552	1064	1064	1064	1064	0
30	20231012	202400	60082552	1064	1064	1064	1064	0
31	20231012	202300	60082552	1064	1064	1064	1064	0
32	20231012	202200	60082552	1064	1064	1064	1064	1656
33	20231012	202100	60082552	1064	1064	1064	1064	0
34	20231012	202000	60082552	1064	1064	1064	1064	0
35	20231012	201900	60082552	1064	1064	1064	1064	0
36	20231012	201800	60082552	1064	1064	1064	1064	0
37	20231012	201700	60082552	1064	1064	1064	1064	0
38	20231012	201600	60082552	1064	1064	1064	1064	0
39	20231012	201500	60082552	1064	1064	1064	1064	0
40	20231012	201400	60082552	1064	1064	1064	1064	0
41	20231012	201300	60082552	1064	1064	1064	1064	0
42	20231012	201200	60082552	1064	1064	1064	1064	0
43	20231012	201100	60082552	1064	1064	1064	1064	0
44	20231012	201000	60082552	1064	1064	1064	1064	0
45	20231012	200900	60082552	1064	1064	1064	1064	0
46	20231012	200800	60082552	1064	1064	1064	1064	0
47	20231012	200700	60082552	1064	1064	1064	1064	0
48	20231012	200600	60082552	1064	1064	1064	1064	0
49	20231012	200500	60082552	1064	1064	1064	1064	0
50	20231012	200400	60082552	1064	1064	1064	1064	0
51	20231012	200300	60082552	1064	1064	1064	1064	0
52	20231012	200200	60082552	1064	1064	1064	1064	0
53	20231012	200100	60082552	1064	1064	1064	1064	0
54	20231012	200000	60082552	1064	1064	1064	1064	0
55	20231012	195900	60082552	1064	1064	1064	1064	0
56	20231012	195800	60082552	1064	1064	1064	1064	0
57	20231012	195700	60082552	1064	1064	1064	1064	0
58	20231012	195600	60082552	1064	1064	1064	1064	0
59	20231012	195500	60082552	1064	1064	1064	1064	0
60	20231012	195400	60082552	1064	1064	1064	1064	0
61	20231012	195300	60082552	1064	1064	1064	1064	0
62	20231012	195200	60082552	1064	1064	1064	1064	1656
63	20231012	195100	60082552	1064	1064	1064	1064	0
64	20231012	195000	60082552	1064	1064	1064	1064	0
65	20231012	194900	60082552	1064	1064	1064	1064	0
66	20231012	194800	60082552	1064	1064	1064	1064	0
67	20231012	194700	60082552	1064	1064	1064	1064	0
68	20231012	194600	60082552	1064	1064	1064	1064	0
69	20231012	194500	60082552	1064	1064	1064	1064	0
70	20231012	194400	60082552	1064	1064	1064	1064	0
71	20231012	194300	60082552	1064	1064	1064	1064	0
72	20231012	194200	60082552	1064	1064	1064	1064	0
73	20231012	194100	60082552	1064	1064	1064	1064	0
74	20231012	194000	60082552	1064	1064	1064	1064	0
75	20231012	193900	60082552	1064	1064	1064	1064	0
76	20231012	193800	60082552	1064	1064	1064	1064	0
77	20231012	193700	60082552	1064	1064	1064	1064	0
78	20231012	193600	60082552	1064	1064	1064	1064	0
79	20231012	193500	60082552	1064	1064	1064	1064	0
80	20231012	193400	60082552	1064	1064	1064	1064	0
81	20231012	193300	60082552	1064	1064	1064	1064	0
82	20231012	193200	60082552	1064	1064	1064	1064	0
83	20231012	193100	60082552	1064	1064	1064	1064	0
84	20231012	193000	60082552	1064	1064	1064	1064	0
85	20231012	192900	60082552	1064	1064	1064	1064	0
86	20231012	192800	60082552	1064	1064	1064	1064	0
87	20231012	192700	60082552	1064	1064	1064	1064	0
88	20231012	192600	60082552	1064	1064	1064	1064	0
89	20231012	192500	60082552	1064	1064	1064	1064	0
90	20231012	192400	60082552	1064	1064	1064	1064	0
91	20231012	192300	60082552	1064	1064	1064	1064	0
92	20231012	192200	60082552	1064	1064	1064	1064	1656
93	20231012	192100	60082552	1064	1064	1064	1064	0
94	20231012	192000	60082552	1064	1064	1064	1064	0
95	20231012	191900	60082552	1064	1064	1064	1064	0
96	20231012	191800	60082552	1064	1064	1064	1064	0
97	20231012	191700	60082552	1064	1064	1064	1064	0
98	20231012	191600	60082552	1064	1064	1064	1064	0
99	20231012	191500	60082552	1064	1064	1064	1064	0
100	20231012	191400	60082552	1064	1064	1064	1064	0
101	20231012	191300	60082552	1064	1064	1064	1064	0
102	20231012	191200	60082552	1064	1064	1064	1064	0
103	20231012	191100	60082552	1064	1064	1064	1064	0
104	20231012	191000	60082552	1064	1064	1064	1064	0
105	20231012	190900	60082552	1064	1064	1064	1064	0
106	20231012	190800	60082552	1064	1064	1064	1064	0
107	20231012	190700	60082552	1064	1064	1064	1064	0
108	20231012	190600	60082552	1064	1064	1064	1064	0
109	20231012	190500	60082552	1064	1064	1064	1064	0
110	20231012	190400	60082552	1064	1064	1064	1064	0
111	20231012	190300	60082552	1064	1064	1064	1064	0
112	20231012	190200	60082552	1064	1064	1064	1064	0
113	20231012	190100	60082552	1064	1064	1064	1064	0
114	20231012	190000	60082552	1064	1064	1064	1064	0
115	20231012	185900	60082552	1064	1064	1064	1064	0
116	20231012	185800	60082552	1064	1064	1064	1064	0
117	20231012	185700	60082552	1064	1064	1064	1064	0
118	20231012	185600	60082552	1064	1064	1064	1064	0
119	20231012	185500	60082552	1064	1064	1064	1064	0
120	20231012	185400	60082552	1064	1064	1064	1064	0
121	20231012	185300	60082552	1064	1064	1064	1064	0
122	20231012	185200	60082552	1064	1064	1064	1064	1656
123	20231012	185100	60082552	1064	1064	1064	1064	0
124	20231012	185000	60082552	1064	1064	1064	1064	0
125	20231012	184900	60082552	1064	1064	1064	1064	0
126	20231012	184800	60082552	1064	1064	1064	1064	0
127	20231012	184700	60082552	1064	1064	1064	1064	0
128	20231012	184600	60082552	1064	1064	1064	1064	0
129	20231012	184500	60082552	1064	1064	1064	1064	0
130	20231012	184400	60082552	1064	1064	1064	1064	0
131	20231012	184300	60082552	1064	1064	1064	1064	0
132	20231012	184200	60082552	1064	1064	1064	1064	0
133	20231012	184100	60082552	1064	1064	1064	1064	0
134	20231012	184000	60082552	1064	1064	1064	1064	0
135	20231012	183900	60082552	1064	1064	1064	1064	0
136	20231012	183800	60082552	1064	1064	1064	1064	0
137	20231012	183700	60082552	1064	1064	1064	1064	0
138	20231012	183600	60082552	1064	1064	1064	1064	0
139	20231012	183500	60082552	1064	1064	1064	1064	0
140	20231012	183400	60082552	1064	1064	1064	1064	0
141	20231012	183300	60082552	1064	1064	1064	1064	0
142	20231012	183200	60082552	1064	1064	1064	1064	0
143	20231012	183100	60082552	1064	1064	1064	1064	0
144	20231012	183000	60082552	1064	1064	1064	1064	0
145	20231012	182900	60082552	1064	1064	1064	1064	0
146	20231012	182800	60082552	1064	1064	1064	1064	0
147	20231012	182700	60082552	1064	1064	1064	1064	0
148	20231012	182600	60082552	1064	1064	1064	1064	0
149	20231012	182500	60082552	1064	1064	1064	1064	0
150	20231012	182400	60082552	1064	1064	1064	1064	0
151	20231012	182300	60082552	1064	1064	1064	1064	0
152	20231012	182200	60082552	1064	1064	1064	1064	1656
153	20231012	182100	60082552	1064	1064	1064	1064	0
154	20231012	182000	60082552	1064	1064	1064	1064	0
155	20231012	181900	60082552	1064	1064	1064	1064	0
156	20231012	181800	60082552	1064	1064	1064	1064	0
157	20231012	181700	60082552	1064	1064	1064	1064	0
158	20231012	181600	60082552	1064	1064	1064	1064	0
159	20231012	181500	60082552	1064	1064	1064	1064	0
160	20231012	181400	60082552	1064	1064	1064	1064	0
161	20231012	181300	60082552	1064	1064	1064	1064	0
162	20231012	181200	60082552	1064	1064	1064	1064	0
163	20231012	181100	60082552	1064	1064	1064	1064	0
164	20231012	181000	60082552	1064	1064	1064	1064	0
165	20231012	180900	60082552	1064	1064	1064	1064	0
166	20231012	180800	60082552	1064	1064	1064	1064	0
167	20231012	180700	60082552	1064	1064	1064	1064	0
168	20231012	180600	60082552	1064	1064	1064	1064	0
169	20231012	180500	60082552	1064	1064	1064	1064	0
170	20231012	180400	60082552	1064	1064	1064	1064	0
171	20231012	180300	60082552	1064	1064	1064	1064	0
172	20231012	180200	60082552	1064	1064	1064	1064	0
173	20231012	180100	60082552	1064	1064	1064	1064	0
174	20231012	180000	60082552	1064	1064	1064	1064	0
175	20231012	175900	60082552	1064	1064	1064	1064	0
176	20231012	175800	60082552	1064	1064	1064	1064	0
177	20231012	175700	60082552	1064	1064	1064	1064	0
178	20231012	175600	60082552	1064	1064	1064	1064	0
179	20231012	175500	60082552	1064	1064	1064	1064	0
180	20231012	175400	60082552	1064	1064	1064	1064	0
181	20231012	175300	60082552	1064	1064	1064	1064	0
182	20231012	175200	60082552	1064	1064	1064	1064	1656
183	20231012	175100	60082552	1064	1064	1064	1064	0
184	20231012	175000	60082552	1064	1064	1064	1064	0
185	20231012	174900	60082552	1064	1064	1064	1064	0
186	20231012	174800	60082552	1064	1064	1064	1064	0
187	20231012	174700	60082552	1064	1064	1064	1064	0
188	20231012	174600	60082552	1064	1064	1064	1064	0
189	20231012	174500	60082552	1064	1064	1064	1064	0
190	20231012	174400	60082552	1064	1064	1064	1064	0
191	20231012	174300	60082552	1064	1064	1064	1064	0
192	20231012	174200	60082552	1064	1064	1064	1064	0
193	20231012	174100	60082552	1064	1064	1064	1064	0
194	20231012	174000	60082552	1064	1064	1064	1064	0
195	20231012	173900	60082552	1064	1064	1064	1064	0
196	20231012	173800	60082552	1064	1064	1064	1064	0
197	20231012	173700	60082552	1064	1064	1064	1064	0
198	20231012	173600	60082552	1064	1064	1064	1064	0
199	20231012	173500	60082552	1064	1064	1064	1064	0
200	20231012	173400	60082552	1064	1064	1064	1064	0
201	20231012	173300	60082552	1064	1064	1064	1064	0
202	20231012	173200	60082552	1064	1064	1064	1064	0
203	20231012	173100	60082552	1064	1064	1064	1064	0
204	20231012	173000	60082552	1064	1064	1064	1064	0
205	20231012	172900	60082552	1064	1064	1064	1064	0
206	20231012	172800	60082552	1064	1064	1064	1064	0
207	20231012	172700	60082552	1064	1064	1064	1064	0
208	20231012	172600	60082552	1064	1064	1064	1064	0
209	20231012	172500	60082552	1064	1064	1064	1064	0
210	20231012	172400	60082552	1064	1064	1064	1064	0
211	20231012	172300	60082552	1064	1064	1064	1064	0
212	20231012	172200	60082552	1064	1064	1064	1064	1656
213	20231012	172100	60082552	1064	1064	1064	1064	0
214	20231012	172000	60082552	1064	1064	1064	1064	0
215	20231012	171900	60082552	1064	1064	1064	1064	0
216	20231012	171800	60082552	1064	1064	1064	1064	0
217	20231012	171700	60082552	1064	1064	1064	1064	0
218	20231012	171600	60082552	1064	1064	1064	1064	0
219	20231012	171500	60082552	1064	1064	1064	1064	0
220	20231012	171400	60082552	1064	1064	1064	1064	0
221	20231012	171300	60082552	1064	1064	1064	1064	0
222	20231012	171200	60082552	1064	1064	1064	1064	0
223	20231012	171100	60082552	1064	1064	1064	1064	0
224	20231012	171000	60082552	1064	1064	1064	1064	0
225	20231012	170900	60082552	1064	1064	1064	1064	0
226	20231012	170800	60082552	1064	1064	1064	1064	0
227	20231012	170700	60082552	1064	1064	1064	1064	0
228	20231012	170600	60082552	1064	1064	1064	1064	0
229	20231012	170500	60082552	1064	1064	1064	1064	0
230	20231012	170400	60082552	1064	1064	1064	1064	0
231	20231012	170300	60082552	1064	1064	1064	1064	0
232	20231012	170200	60082552	1064	1064	1064	1064	0
233	20231012	170100	60082552	1064	1064	1064	1064	0
234	20231012	170000	60082552	1064	1064	1064	1064	0
235	20231012	165900	60082552	1064	1064	1064	1064	0
236	20231012	165800	60082552	1064	1064	1064	1064	0
237	20231012	165700	60082552	1064	1064	1064	1064	0
238	20231012	165600	60082552	1064	1064	1064	1064	0
239	20231012	165500	60082552	1064	1064	1064	1064	0
240	20231012	165400	60082552	1064	1064	1064	1064	0
241	20231012	165300	60082552	1064	1064	1064	1064	0
242	20231012	165200	60082552	1064	1064	1064	1064	1656
243	20231012	165100	60082552	1064	1064	1064	1064	0
244	20231012	165000	60082552	1064	1064	1064	1064	0
245	20231012	164900	60082552	1064	1064	1064	1064	0
246	20231012	164800	60082552	1064	1064	1064	1064	0
247	20231012	164700	60082552	1064	1064	1064	1064	0
248	20231012	164600	60082552	1064	1064	1064	1064	0
249	20231012	164500	60082552	1064	1064	1064	1064	0
250	20231012	164400	60082552	1064	1064	1064	1064	0
251	20231012	164300	60082552	1064	1064	1064	1064	0
252	20231012	164200	60082552	1064	1064	1064	1064	0
253	20231012	164100	60082552	1064	1064	1064	1064	0
254	20231012	164000	60082552	1064	1064	1064	1064	0
255	20231012	163900	60082552	1064	1064	1064	1064	0
256	20231012	163800	60082552	1064	1064	1064	1064	0
257	20231012	163700	60082552	1064	1064	1064	1064	0
258	20231012	163600	60082552	1064	1064	1064	1064	0
259	20231012	163500	60082552	1064	1064	1064	1064	0
260	20231012	163400	60082552	1064	1064	1064	1064	0
261	20231012	163300	60082552	1064	1064	1064	1064	0
262	20231012	163200	60082552	1064	1064	1064	1064	0
263	20231012	163100	60082552	1064	1064	1064	1064	0
264	20231012	163000	60082552	1064	1064	1064	1064	0
265	20231012	162900	60082552	1064	1064	1064	1064	0
266	20231012	162800	60082552	1064	1064	1064	1064	0
267	20231012	162700	60082552	1064	1064	1064	1064	0
268	20231012	162600	60082552	1064	1064	1064	1064	0
269	20231012	162500	60082552	1064	1064	1064	1064	0
270	20231012	162400	60082552	1064	1064	1064	1064	0
271	20231012	162300	60082552	1064	1064	1064	1064	0
272	20231012	162200	60082552	1064	1064	1064	1064	1656
273	20231012	162100	60082552	1064	1064	1064	1064	0
274	20231012	162000	60082552	1064	1064	1064	1064	0
275	20231012	161900	60082552	1064	1064	1064	1064	0
276	20231012	161800	60082552	1064	1064	1064	1064	0
277	20231012	161700	60082552	1064	1064	1064	1064	0
278	20231012	161600	60082552	1064	1064	1064	1064	0
279	20231012	161500	60082552	1064	1064	1064	1064	0
280	20231012	161400	60082552	1064	1064	1064	1064	0
281	20231012	161300	60082552	1064	1064	1064	1064	0
282	20231012	161200	60082552	1064	1064	1064	1064	0
283	20231012	161100	60082552	1064	1064	1064	1064	0
284	20231012	161000	60082552	1064	1064	1064	1064	0
285	20231012	160900	60082552	1064	1064	1064	1064	0
286	20231012	160800	60082552	1064	1064	1064	1064	0
287	20231012	160700	60082552	1064	1064	1064	1064	0
288	20231012	160600	60082552	1064	1064	1064	1064	0
289	20231012	160500	60082552	1064	1064	1064	1064	0
290	20231012	160400	60082552	1064	1064	1064	1064	0
291	20231012	160300	60082552	1064	1064	1064	1064	0
292	20231012	160200	60082552	1064	1064	1064	1064	0
293	20231012	160100	60082552	1064	1064	1064	1064	0
294	20231012	160000	60082552	1064	1064	1064	1064	0
295	20231012	155900	60082552	1064	1064	1064	1064	0
296	20231012	155800	60082552	1064	1064	1064	1064	0
297	20231012	155700	60082552	1064	1064	1064	1064	0
298	20231012	155600	60082552	1064	1064	1064	1064	0
299	20231012	155500	60082552	1064	1064	1064	1064	0
300	20231012	155400	60082552	1064	1064	1064	1064	0
301	20231012	155300	60082552	1064	1064	1064	1064	0
302	20231012	155200	60082552	1064	1064	1064	1064	1656
303	20231012	155100	60082552	1064	1064	1064	1064	0
304	20231012	155000	60082552	1064	1064	1064	1064	0
305	20231012	154900	60082552	1064	1064	1064	1064	0
306	20231012	154800	60082552	1064	1064	1064	1064	0
307	20231012	154700	60082552	1064	1064	1064	1064	0
308	20231012	154600	60082552	1064	1064	1064	1064	0
309	20231012	154500	60082552	1064	1064	1064	1064	0
310	20231012	154400	60082552	1064	1064	1064	1064	0
311	20231012	154300	60082552	1064	1064	1064	1064	0
312	20231012	154200	60082552	1064	1064	1064	1064	0
313	20231012	154100	60082552	1064	1064	1064	1064	0
314	20231012	154000	60082552	1064	1064	1064	1064	0
315	20231012	153900	60082552	1064	1064	1064	1064	0
316	20231012	153800	60082552	1064	1064	1064	1064	0
317	20231012	153700	60082552	1064	1064	1064	1064	0
318	20231012	153600	60082552	1064	1064	1064	1064	0
319	20231012	153500	60082552	1064	1064	1064	1064	0
320	20231012	153400	60082552	1064	1064	1064	1064	0
321	20231012	153300	60082552	1064	1064	1064	1064	0
322	20231012	153200	60082552	1064	1064	1064	1064	0
323	20231012	153100	60082552	1064	1064	1064	1064	0
324	20231012	153000	60082552	1064	1064	1064	1064	1656
325	20231012	152900	58320568	1064	1064	1064	1064	0
326	20231012	152800	58320568	1064	1064	1064	1064	0
327	20231012	152700	58320568	1064	1064	1064	1064	0
328	20231012	152600	58320568	1064	1064	1064	1064	0
329	20231012	152500	58320568	1064	1064	1064	1064	0
330	20231012	152400	58320568	1064	1064	1064	1064	0
331	20231012	152300	58320568	1064	1064	1064	1064	0
332	20231012	152200	58320568	1064	1064	1064	1064	0
333	20231012	152100	58320568	1064	1064	1064	1064	0
334	20231012	152000	58320568	1064	1064	1064	1064	0
335	20231012	151900	58320568	1064	1064	1064	1064	0
336	20231012	151800	58320568	1064	1064	1064	1064	0
337	20231012	151700	58320568	1064	1064	1064	1064	0
338	20231012	151600	58320568	1064	1064	1064	1064	0
339	20231012	151500	58320568	1064	1064	1064	1064	1
340	20231012	151400	58319504	1065	1065	1065	1065	34
341	20231012	151300	58283294	1065	1065	1065	1065	0
342	20231012	151200	58283294	1065	1065	1065	1065	0
343	20231012	151100	58283294	1065	1065	1065	1065	2434
344	20231012	151000	55691084	1065	1065	1065	1065	350
345	20231012	150900	55318334	1065	1065	1065	1065	0
346	20231012	150800	55318334	1065	1065	1065	1065	0
347	20231012	150700	55318334	1065	1065	1065	1065	0
348	20231012	150600	55318334	1065	1067	1067	1065	447
349	20231012	150500	54841479	1068	1068	1068	1068	134
350	20231012	150400	54698367	1068	1068	1068	1068	0
351	20231012	150300	54698367	1068	1068	1068	1068	0
352	20231012	150200	54698367	1068	1067	1068	1067	230
353	20231012	150100	54452839	1067	1067	1067	1067	0
354	20231012	150000	54452839	1067	1067	1067	1067	0
355	20231012	145900	54452839	1067	1067	1067	1067	334
356	20231012	145800	54096461	1067	1067	1067	1067	0
357	20231012	145700	54096461	1067	1067	1067	1067	0
358	20231012	145600	54096461	1067	1067	1067	1067	34
359	20231012	145500	54060183	1067	1067	1067	1067	0
360	20231012	145400	54060183	1067	1067	1067	1067	0
361	20231012	145300	54060183	1067	1067	1067	1067	230
362	20231012	145200	53814773	1067	1067	1067	1067	0
363	20231012	145100	53814773	1067	1068	1068	1067	4061
364	20231012	145000	49479686	1067	1067	1067	1067	0
365	20231012	144900	49479686	1067	1067	1067	1067	56
366	20231012	144800	49419934	1067	1067	1067	1067	0
367	20231012	144700	49419934	1067	1067	1067	1067	34
368	20231012	144600	49383656	1068	1068	1068	1068	0
369	20231012	144500	49383656	1068	1068	1068	1068	0
370	20231012	144400	49383656	1068	1068	1068	1068	230
371	20231012	144300	49138016	1068	1068	1068	1068	0
372	20231012	144200	49138016	1068	1068	1068	1068	1
373	20231012	144100	49136948	1068	1067	1068	1067	34
374	20231012	144000	49100654	1068	1068	1068	1068	0
375	20231012	143900	49100654	1068	1068	1068	1068	0
376	20231012	143800	49100654	1068	1068	1068	1068	34
377	20231012	143700	49064342	1068	1068	1068	1068	0
378	20231012	143600	49064342	1068	1068	1068	1068	0
379	20231012	143500	49064342	1068	1067	1068	1067	230
380	20231012	143400	48818885	1067	1067	1067	1067	0
381	20231012	143300	48818885	1067	1067	1067	1067	0
382	20231012	143200	48818885	1067	1067	1067	1067	34
383	20231012	143100	48782607	1067	1067	1067	1067	0
384	20231012	143000	48782607	1067	1067	1067	1067	0
385	20231012	142900	48782607	1067	1067	1067	1067	34
386	20231012	142800	48746329	1068	1067	1068	1067	2000
387	20231012	142700	46610396	1068	1068	1068	1068	0
388	20231012	142600	46610396	1068	1067	1068	1067	231
389	20231012	142500	46363822	1068	1068	1068	1068	0
390	20231012	142400	46363822	1068	1067	1068	1067	2638
391	20231012	142300	43546533	1067	1067	1067	1067	34
392	20231012	142200	43510255	1067	1067	1067	1067	0
393	20231012	142100	43510255	1067	1067	1067	1067	0
394	20231012	142000	43510255	1067	1067	1067	1067	34
395	20231012	141900	43473977	1068	1068	1068	1068	0
396	20231012	141800	43473977	1068	1068	1068	1068	0
397	20231012	141700	43473977	1068	1067	1068	1067	231
398	20231012	141600	43227402	1067	1067	1067	1067	1
399	20231012	141500	43226335	1067	1067	1067	1067	0
400	20231012	141400	43226335	1067	1067	1067	1067	34
401	20231012	141300	43190057	1067	1067	1067	1067	10
402	20231012	141200	43179387	1067	1067	1067	1067	0
403	20231012	141100	43179387	1067	1067	1067	1067	34
404	20231012	141000	43143109	1067	1067	1067	1067	0
405	20231012	140900	43143109	1067	1067	1067	1067	0
406	20231012	140800	43143109	1067	1067	1067	1067	231
407	20231012	140700	42896632	1067	1067	1067	1067	0
408	20231012	140600	42896632	1067	1067	1067	1067	0
409	20231012	140500	42896632	1067	1067	1067	1067	34
410	20231012	140400	42860354	1067	1067	1067	1067	5
411	20231012	140300	42855019	1068	1068	1068	1068	0
412	20231012	140200	42855019	1068	1067	1068	1067	534
413	20231012	140100	42284943	1067	1067	1067	1067	0
414	20231012	140000	42284943	1067	1067	1067	1067	0
415	20231012	135900	42284943	1067	1067	1067	1067	231
416	20231012	135800	42038466	1067	1067	1067	1067	0
417	20231012	135700	42038466	1067	1067	1067	1067	0
418	20231012	135600	42038466	1067	1067	1067	1067	34
419	20231012	135500	42002188	1067	1067	1067	1067	3000
420	20231012	135400	38801188	1067	1067	1067	1067	0
421	20231012	135300	38801188	1067	1067	1067	1067	34
422	20231012	135200	38764910	1067	1067	1067	1067	0
423	20231012	135100	38764910	1067	1067	1067	1067	0
424	20231012	135000	38764910	1067	1066	1067	1066	231
425	20231012	134900	38518595	1066	1066	1066	1066	0
426	20231012	134800	38518595	1066	1066	1066	1066	0
427	20231012	134700	38518595	1066	1066	1066	1066	34
428	20231012	134600	38482351	1066	1066	1066	1066	0
429	20231012	134500	38482351	1066	1066	1066	1066	20
430	20231012	134400	38461031	1065	1065	1065	1065	34
431	20231012	134300	38424821	1065	1065	1065	1065	4
432	20231012	134200	38420561	1066	1066	1066	1066	165
433	20231012	134100	38244671	1067	1067	1067	1067	231
434	20231012	134000	37998194	1067	1067	1067	1067	0
435	20231012	133900	37998194	1067	1067	1067	1067	0
436	20231012	133800	37998194	1067	1067	1067	1067	34
437	20231012	133700	37961916	1067	1067	1067	1067	0
438	20231012	133600	37961916	1067	1067	1067	1067	0
439	20231012	133500	37961916	1067	1067	1067	1067	1034
440	20231012	133400	36858638	1067	1067	1067	1067	0
441	20231012	133300	36858638	1067	1067	1067	1067	0
442	20231012	133200	36858638	1067	1067	1067	1067	34
443	20231012	133100	36822360	1067	1067	1067	1067	0
444	20231012	133000	36822360	1067	1067	1067	1067	25
445	20231012	132900	36795685	1066	1066	1066	1066	34
446	20231012	132800	36759441	1066	1066	1066	1066	0
447	20231012	132700	36759441	1066	1066	1066	1066	2
448	20231012	132600	36757309	1066	1066	1066	1066	34
449	20231012	132500	36721065	1066	1066	1066	1066	0
450	20231012	132400	36721065	1066	1066	1066	1066	0
451	20231012	132300	36721065	1066	1066	1066	1066	34
452	20231012	132200	36684821	1067	1066	1067	1066	257
453	20231012	132100	36410710	1064	1064	1064	1064	0
454	20231012	132000	36410710	1064	1064	1064	1064	0
455	20231012	131900	36410710	1064	1064	1064	1064	0
456	20231012	131800	36410710	1064	1064	1064	1064	0
457	20231012	131700	36410710	1064	1064	1064	1064	16
458	20231012	131600	36393686	1064	1064	1064	1064	0
459	20231012	131500	36393686	1064	1064	1064	1064	0
460	20231012	131400	36393686	1064	1064	1064	1064	34
461	20231012	131300	36357510	1064	1064	1064	1064	0
462	20231012	131200	36357510	1064	1064	1064	1064	19
463	20231012	131100	36337294	1063	1063	1063	1063	0
464	20231012	131000	36337294	1063	1063	1063	1063	0
465	20231012	130900	36337294	1063	1063	1063	1063	0
466	20231012	130800	36337294	1063	1063	1063	1063	31
467	20231012	130700	36304341	1062	1062	1062	1062	0
468	20231012	130600	36304341	1062	1062	1062	1062	1
469	20231012	130500	36303279	1062	1062	1062	1062	3
470	20231012	130400	36300093	1062	1062	1062	1062	2
471	20231012	130300	36297969	1058	1058	1058	1058	0
472	20231012	130200	36297969	1058	1058	1058	1058	0
473	20231012	130100	36297969	1058	1058	1058	1058	1
474	20231012	130000	36296911	1064	1064	1064	1064	0
475	20231012	125900	36296911	1064	1064	1064	1064	34
476	20231012	125800	36260735	1064	1064	1064	1064	2
477	20231012	125700	36258607	1064	1064	1064	1064	0
478	20231012	125600	36258607	1064	1064	1064	1064	34
479	20231012	125500	36222431	1064	1064	1064	1064	0
480	20231012	125400	36222431	1064	1064	1064	1064	0
481	20231012	125300	36222431	1064	1064	1064	1064	38
482	20231012	125200	36181999	1064	1064	1064	1064	4
483	20231012	125100	36177743	1064	1064	1064	1064	0
484	20231012	125000	36177743	1064	1064	1064	1064	34
485	20231012	124900	36141567	1064	1064	1064	1064	0
486	20231012	124800	36141567	1064	1064	1064	1064	1
487	20231012	124700	36140503	1064	1064	1064	1064	3
488	20231012	124600	36137311	1056	1056	1056	1056	0
489	20231012	124500	36137311	1056	1056	1056	1056	0
490	20231012	124400	36137311	1056	1056	1056	1056	0
491	20231012	124300	36137311	1056	1056	1056	1056	0
492	20231012	124200	36137311	1056	1056	1056	1056	0
493	20231012	124100	36137311	1056	1056	1056	1056	0
494	20231012	124000	36137311	1056	1056	1056	1056	0
495	20231012	123900	36137311	1056	1056	1056	1056	0
496	20231012	123800	36137311	1056	1056	1056	1056	0
497	20231012	123700	36137311	1056	1056	1056	1056	0
498	20231012	123600	36137311	1056	1056	1056	1056	0
499	20231012	123500	36137311	1056	1064	1064	1056	89
500	20231012	123400	36043055	1064	1064	1064	1064	0
501	20231012	123300	36043055	1064	1064	1064	1064	0
502	20231012	123200	36043055	1064	1064	1064	1064	34
503	20231012	123100	36006879	1064	1064	1064	1064	0
504	20231012	123000	36006879	1064	1064	1064	1064	0
505	20231012	122900	36006879	1064	1064	1064	1064	34
506	20231012	122800	35970703	1064	1064	1064	1064	0
507	20231012	122700	35970703	1064	1064	1064	1064	0
508	20231012	122600	35970703	1064	1064	1064	1064	34
509	20231012	122500	35934527	1064	1064	1064	1064	2
510	20231012	122400	35932399	1055	1055	1055	1055	0
511	20231012	122300	35932399	1055	1055	1055	1055	0
512	20231012	122200	35932399	1055	1062	1062	1055	529
513	20231012	122100	35373560	1064	1064	1064	1064	0
514	20231012	122000	35373560	1064	1064	1064	1064	34
515	20231012	121900	35337384	1065	1065	1065	1065	0
516	20231012	121800	35337384	1065	1065	1065	1065	0
517	20231012	121700	35337384	1065	1065	1065	1065	34
518	20231012	121600	35301174	1065	1065	1065	1065	0
519	20231012	121500	35301174	1065	1065	1065	1065	0
520	20231012	121400	35301174	1065	1065	1065	1065	34
521	20231012	121300	35264964	1066	1066	1066	1066	0
522	20231012	121200	35264964	1066	1066	1066	1066	0
523	20231012	121100	35264964	1066	1066	1066	1066	34
524	20231012	121000	35228720	1067	1067	1067	1067	0
525	20231012	120900	35228720	1067	1067	1067	1067	0
526	20231012	120800	35228720	1067	1062	1067	1062	427
527	20231012	120700	34773341	1061	1061	1061	1061	44
528	20231012	120600	34726657	1061	1061	1061	1061	10
529	20231012	120500	34716047	1062	1068	1068	1062	761
530	20231012	120400	33906533	1068	1068	1068	1068	0
531	20231012	120300	33906533	1068	1068	1068	1068	0
532	20231012	120200	33906533	1068	1068	1068	1068	0
533	20231012	120100	33906533	1068	1068	1068	1068	0
534	20231012	120000	33906533	1068	1068	1068	1068	0
535	20231012	115900	33906533	1068	1068	1068	1068	0
536	20231012	115800	33906533	1068	1068	1068	1068	0
537	20231012	115700	33906533	1068	1068	1068	1068	0
538	20231012	115600	33906533	1068	1068	1068	1068	0
539	20231012	115500	33906533	1068	1068	1068	1068	0
540	20231012	115400	33906533	1068	1068	1068	1068	0
541	20231012	115300	33906533	1068	1068	1068	1068	1
542	20231012	115200	33905465	1068	1068	1068	1068	0
543	20231012	115100	33905465	1068	1068	1068	1068	0
544	20231012	115000	33905465	1068	1067	1068	1067	34
545	20231012	114900	33869154	1068	1068	1068	1068	0
546	20231012	114800	33869154	1068	1068	1068	1068	5
547	20231012	114700	33863814	1069	1069	1069	1069	34
548	20231012	114600	33827468	1069	1068	1069	1068	2
549	20231012	114500	33825331	1069	1069	1069	1069	2
550	20231012	114400	33823193	1071	1069	1071	1069	35
551	20231012	114300	33785744	1070	1070	1070	1070	0
552	20231012	114200	33785744	1070	1070	1070	1070	0
553	20231012	114100	33785744	1070	1070	1070	1070	34
554	20231012	114000	33749364	1070	1070	1070	1070	0
555	20231012	113900	33749364	1070	1070	1070	1070	0
556	20231012	113800	33749364	1070	1069	1070	1069	34
557	20231012	113700	33712985	1070	1070	1070	1070	0
558	20231012	113600	33712985	1070	1069	1070	1069	2
559	20231012	113500	33710846	1070	1070	1070	1070	34
560	20231012	113400	33674466	1071	1071	1071	1071	0
561	20231012	113300	33674466	1071	1071	1071	1071	0
562	20231012	113200	33674466	1071	1071	1071	1071	34
563	20231012	113100	33638052	1072	1072	1072	1072	0
564	20231012	113000	33638052	1072	1072	1072	1072	0
565	20231012	112900	33638052	1072	1072	1072	1071	148
566	20231012	112800	33479398	1072	1072	1072	1072	0
567	20231012	112700	33479398	1072	1072	1072	1072	0
568	20231012	112600	33479398	1072	1072	1072	1072	34
569	20231012	112500	33442950	1072	1072	1072	1072	2
570	20231012	112400	33440806	1064	1064	1064	1064	0
571	20231012	112300	33440806	1064	1065	1078	1064	1136
572	20231012	112200	32220434	1062	1062	1062	1062	0
573	20231012	112100	32220434	1062	1062	1062	1062	0
574	20231012	112000	32220434	1062	1062	1062	1062	0
575	20231012	111900	32220434	1062	1061	1062	1061	930
576	20231012	111800	31232776	1062	1062	1062	1062	0
577	20231012	111700	31232776	1062	1062	1062	1062	34
578	20231012	111600	31196668	1062	1062	1062	1062	0
579	20231012	111500	31196668	1062	1062	1062	1062	0
580	20231012	111400	31196668	1062	1062	1062	1062	1
581	20231012	111300	31195606	1051	1051	1051	1051	0
582	20231012	111200	31195606	1051	1051	1051	1051	0
583	20231012	111100	31195606	1051	1051	1051	1051	0
584	20231012	111000	31195606	1051	1051	1051	1051	0
585	20231012	110900	31195606	1051	1052	1052	1051	295
586	20231012	110800	30885532	1051	1051	1051	1051	0
587	20231012	110700	30885532	1051	1051	1051	1051	0
588	20231012	110600	30885532	1051	1051	1051	1051	0
589	20231012	110500	30885532	1051	1051	1051	1051	0
590	20231012	110400	30885532	1051	1057	1057	1051	800
591	20231012	110300	30041288	1059	1059	1059	1059	0
592	20231012	110200	30041288	1059	1059	1059	1059	34
593	20231012	110100	30005282	1059	1059	1059	1059	0
594	20231012	110000	30005282	1059	1059	1059	1059	0
595	20231012	105900	30005282	1059	1059	1059	1059	2034
596	20231012	105800	27851276	1059	1059	1059	1059	0
597	20231012	105700	27851276	1059	1059	1059	1059	0
598	20231012	105600	27851276	1059	1059	1059	1059	34
599	20231012	105500	27815270	1059	1059	1059	1059	0
600	20231012	105400	27815270	1059	1059	1059	1059	0
601	20231012	105300	27815270	1059	1059	1059	1059	34
602	20231012	105200	27779264	1059	1059	1059	1059	0
603	20231012	105100	27779264	1059	1059	1059	1059	0
604	20231012	105000	27779264	1059	1059	1059	1059	34
605	20231012	104900	27743258	1059	1059	1059	1059	0
606	20231012	104800	27743258	1059	1059	1059	1059	0
607	20231012	104700	27743258	1059	1059	1059	1059	34
608	20231012	104600	27707252	1059	1059	1059	1059	0
609	20231012	104500	27707252	1059	1059	1059	1059	0
610	20231012	104400	27707252	1059	1059	1059	1059	37
611	20231012	104300	27668069	1059	1059	1059	1059	0
612	20231012	104200	27668069	1059	1057	1059	1057	125
613	20231012	104100	27535938	1057	1057	1057	1057	34
614	20231012	104000	27500000	1057	1057	1057	1057	0
615	20231012	103900	27500000	1057	1057	1057	1057	0
616	20231012	103800	27500000	1057	1057	1057	1057	535
617	20231012	103700	26934505	1057	1057	1057	1057	0
618	20231012	103600	26934505	1057	1057	1057	1057	0
619	20231012	103500	26934505	1057	1057	1057	1057	34
620	20231012	103400	26898567	1057	1057	1057	1057	0
621	20231012	103300	26898567	1057	1057	1057	1057	0
622	20231012	103200	26898567	1057	1057	1057	1057	2
623	20231012	103100	26896453	1056	1056	1056	1056	0
624	20231012	103000	26896453	1056	1056	1056	1056	0
625	20231012	102900	26896453	1056	1056	1056	1056	34
626	20231012	102800	26860549	1056	1056	1056	1056	0
627	20231012	102700	26860549	1056	1056	1056	1056	0
628	20231012	102600	26860549	1056	1056	1056	1056	5
629	20231012	102500	26855269	1050	1050	1050	1050	0
630	20231012	102400	26855269	1050	1050	1050	1050	0
631	20231012	102300	26855269	1050	1050	1050	1050	0
632	20231012	102200	26855269	1050	1050	1050	1050	0
633	20231012	102100	26855269	1050	1050	1050	1050	0
634	20231012	102000	26855269	1050	1050	1050	1050	1035
635	20231012	101900	25768519	1050	1057	1057	1050	4
636	20231012	101800	25764298	1057	1057	1057	1057	0
637	20231012	101700	25764298	1057	1057	1057	1057	34
638	20231012	101600	25728360	1057	1057	1057	1057	180
639	20231012	101500	25538100	1057	1056	1057	1056	20
640	20231012	101400	25516978	1057	1057	1057	1057	34
641	20231012	101300	25481040	1057	1057	1057	1057	0
642	20231012	101200	25481040	1057	1057	1057	1057	0
643	20231012	101100	25481040	1057	1057	1057	1057	34
644	20231012	101000	25445102	1057	1057	1057	1057	0
645	20231012	100900	25445102	1057	1057	1057	1057	190
646	20231012	100800	25244272	1048	1055	1055	1048	35
647	20231012	100700	25207354	1055	1055	1055	1055	0
648	20231012	100600	25207354	1055	1055	1055	1055	0
649	20231012	100500	25207354	1055	1055	1055	1055	34
650	20231012	100400	25171484	1055	1055	1055	1055	0
651	20231012	100300	25171484	1055	1055	1055	1055	0
652	20231012	100200	25171484	1055	1055	1055	1055	34
653	20231012	100100	25135614	1055	1055	1055	1055	0
654	20231012	100000	25135614	1055	1055	1055	1055	0
655	20231012	095900	25135614	1055	1055	1055	1055	1103
656	20231012	095800	23971949	1055	1055	1055	1055	0
657	20231012	095700	23971949	1055	1055	1055	1055	0
658	20231012	095600	23971949	1055	1055	1055	1055	34
659	20231012	095500	23936079	1055	1055	1055	1055	0
660	20231012	095400	23936079	1055	1055	1055	1055	0
661	20231012	095300	23936079	1055	1055	1055	1055	34
662	20231012	095200	23900209	1055	1055	1055	1055	0
663	20231012	095100	23900209	1055	1055	1055	1055	0
664	20231012	095000	23900209	1055	1055	1055	1055	34
665	20231012	094900	23864339	1055	1055	1055	1055	0
666	20231012	094800	23864339	1055	1057	1057	1055	655
667	20231012	094700	23173312	1059	1059	1059	1059	34
668	20231012	094600	23137306	1059	1059	1059	1059	0
669	20231012	094500	23137306	1059	1059	1059	1059	0
670	20231012	094400	23137306	1059	1059	1059	1059	34
671	20231012	094300	23101300	1059	1059	1059	1059	0
672	20231012	094200	23101300	1059	1059	1059	1059	0
673	20231012	094100	23101300	1059	1059	1059	1059	34
674	20231012	094000	23065294	1059	1059	1059	1059	0
675	20231012	093900	23065294	1059	1059	1059	1059	0
676	20231012	093800	23065294	1059	1059	1059	1059	34
677	20231012	093700	23029288	1059	1059	1059	1059	0
678	20231012	093600	23029288	1059	1059	1059	1059	1000
679	20231012	093500	21970288	1059	1059	1059	1059	34
680	20231012	093400	21934282	1059	1059	1059	1059	1
681	20231012	093300	21933223	1059	1059	1059	1059	1
682	20231012	093200	21932164	1059	1059	1059	1055	1035
683	20231012	093100	20840099	1059	1059	1059	1059	0
684	20231012	093000	20840099	1059	1059	1059	1059	2
685	20231012	092900	20837981	1055	1055	1055	1055	0
686	20231012	092800	20837981	1055	1055	1055	1055	250
687	20231012	092700	20574231	1055	1055	1055	1055	597
688	20231012	092600	19944396	1055	1055	1055	1055	34
689	20231012	092500	19908526	1055	1055	1055	1055	0
690	20231012	092400	19908526	1055	1055	1055	1055	0
691	20231012	092300	19908526	1055	1055	1055	1055	34
692	20231012	092200	19872656	1055	1055	1055	1055	0
693	20231012	092100	19872656	1055	1055	1055	1055	0
694	20231012	092000	19872656	1055	1055	1058	1055	1303
695	20231012	091900	18497985	1055	1055	1055	1055	0
696	20231012	091800	18497985	1055	1055	1055	1055	450
697	20231012	091700	18023235	1059	1059	1059	1059	34
698	20231012	091600	17987229	1060	1060	1060	1060	313
699	20231012	091500	17655449	1060	1060	1060	1060	1
700	20231012	091400	17654389	1055	1055	1055	1055	0
701	20231012	091300	17654389	1055	1055	1055	1055	0
702	20231012	091200	17654389	1055	1055	1055	1055	0
703	20231012	091100	17654389	1055	1055	1055	1055	1
704	20231012	091000	17653334	1055	1055	1055	1055	0
705	20231012	090900	17653334	1055	1055	1055	1055	2202
706	20231012	090800	15330224	1055	1054	1055	1054	1679
707	20231012	090700	13558913	1054	1054	1055	1054	567
708	20231012	090600	12960740	1055	1055	1055	1055	0
709	20231012	090500	12960740	1055	1053	1055	1053	292
710	20231012	090400	12653104	1053	1053	1053	1053	0
711	20231012	090300	12653104	1053	1053	1053	1053	0
712	20231012	090200	12653104	1053	1053	1053	1053	35
713	20231012	090100	12616249	1053	1053	1053	1053	35
714	20231012	090000	12579394	1055	1045	1055	1045	11962